{ "symbol": "FFUSDC", "fetched_at": "2026-04-23T05:17:00.198632", "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": 0.16692, "high": 0.16744, "low": 0.16247, "close": 0.164, "volume": 496914.6, "close_time": 1761364799999, "quote_volume": 81748.365714, "trades": 1646, "taker_buy_base": 222555.0, "taker_buy_quote": 36594.427676 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.16388, "high": 0.1646, "low": 0.16088, "close": 0.162, "volume": 305183.4, "close_time": 1761368399999, "quote_volume": 49611.182148, "trades": 1186, "taker_buy_base": 68959.5, "taker_buy_quote": 11223.307157 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.16181, "high": 0.16344, "low": 0.16104, "close": 0.16175, "volume": 190447.7, "close_time": 1761371999999, "quote_volume": 30957.113084, "trades": 720, "taker_buy_base": 94310.7, "taker_buy_quote": 15354.97859 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.16169, "high": 0.1622, "low": 0.16017, "close": 0.16104, "volume": 123125.7, "close_time": 1761375599999, "quote_volume": 19815.122188, "trades": 485, "taker_buy_base": 43777.8, "taker_buy_quote": 7048.373994 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.16088, "high": 0.16315, "low": 0.16068, "close": 0.16244, "volume": 105189.6, "close_time": 1761379199999, "quote_volume": 17002.935477, "trades": 625, "taker_buy_base": 79794.7, "taker_buy_quote": 12890.975831 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.16244, "high": 0.16468, "low": 0.16148, "close": 0.16237, "volume": 194707.4, "close_time": 1761382799999, "quote_volume": 31743.72964, "trades": 889, "taker_buy_base": 67455.2, "taker_buy_quote": 11004.454175 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.16231, "high": 0.16288, "low": 0.16104, "close": 0.1614, "volume": 72071.6, "close_time": 1761386399999, "quote_volume": 11679.218289, "trades": 448, "taker_buy_base": 41748.5, "taker_buy_quote": 6767.134719 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.16144, "high": 0.16327, "low": 0.16099, "close": 0.16303, "volume": 77733.0, "close_time": 1761389999999, "quote_volume": 12631.31362, "trades": 391, "taker_buy_base": 52091.0, "taker_buy_quote": 8469.282977 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.16298, "high": 0.16727, "low": 0.16297, "close": 0.16428, "volume": 281899.1, "close_time": 1761393599999, "quote_volume": 46656.763716, "trades": 983, "taker_buy_base": 146401.7, "taker_buy_quote": 24267.134664 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.16424, "high": 0.16572, "low": 0.16359, "close": 0.16386, "volume": 51994.1, "close_time": 1761397199999, "quote_volume": 8556.102673, "trades": 428, "taker_buy_base": 23494.2, "taker_buy_quote": 3869.313681 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.16394, "high": 0.16425, "low": 0.16173, "close": 0.16263, "volume": 69268.4, "close_time": 1761400799999, "quote_volume": 11276.115099, "trades": 637, "taker_buy_base": 36829.4, "taker_buy_quote": 5999.588605 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.16255, "high": 0.16389, "low": 0.1591, "close": 0.15951, "volume": 364624.2, "close_time": 1761404399999, "quote_volume": 58900.677291, "trades": 1405, "taker_buy_base": 72427.5, "taker_buy_quote": 11748.768302 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.15945, "high": 0.16109, "low": 0.15936, "close": 0.16071, "volume": 111280.4, "close_time": 1761407999999, "quote_volume": 17823.683892, "trades": 582, "taker_buy_base": 71795.1, "taker_buy_quote": 11504.180806 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.16079, "high": 0.16197, "low": 0.15972, "close": 0.16122, "volume": 80660.3, "close_time": 1761411599999, "quote_volume": 12950.223949, "trades": 613, "taker_buy_base": 35469.7, "taker_buy_quote": 5696.390605 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.16123, "high": 0.1635, "low": 0.16057, "close": 0.16313, "volume": 121494.2, "close_time": 1761415199999, "quote_volume": 19713.27128, "trades": 609, "taker_buy_base": 89444.5, "taker_buy_quote": 14513.561957 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.16311, "high": 0.16353, "low": 0.16137, "close": 0.16225, "volume": 83737.1, "close_time": 1761418799999, "quote_volume": 13575.507033, "trades": 366, "taker_buy_base": 16588.8, "taker_buy_quote": 2692.868657 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.16226, "high": 0.16239, "low": 0.16108, "close": 0.16131, "volume": 53778.2, "close_time": 1761422399999, "quote_volume": 8688.175604, "trades": 341, "taker_buy_base": 35397.7, "taker_buy_quote": 5718.86736 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.16131, "high": 0.16232, "low": 0.16121, "close": 0.16161, "volume": 53872.8, "close_time": 1761425999999, "quote_volume": 8707.897733, "trades": 379, "taker_buy_base": 26602.6, "taker_buy_quote": 4300.981674 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.16161, "high": 0.1618, "low": 0.1611, "close": 0.1618, "volume": 33006.0, "close_time": 1761429599999, "quote_volume": 5327.92949, "trades": 221, "taker_buy_base": 12390.3, "taker_buy_quote": 2000.889851 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1618, "high": 0.16264, "low": 0.16057, "close": 0.1616, "volume": 58188.5, "close_time": 1761433199999, "quote_volume": 9394.341338, "trades": 340, "taker_buy_base": 13731.6, "taker_buy_quote": 2217.464784 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.16152, "high": 0.16239, "low": 0.16152, "close": 0.16216, "volume": 40312.4, "close_time": 1761436799999, "quote_volume": 6525.946222, "trades": 170, "taker_buy_base": 35973.2, "taker_buy_quote": 5823.214307 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.16212, "high": 0.16212, "low": 0.15812, "close": 0.15905, "volume": 218720.9, "close_time": 1761440399999, "quote_volume": 34840.621915, "trades": 725, "taker_buy_base": 28950.1, "taker_buy_quote": 4620.879982 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.15905, "high": 0.15958, "low": 0.15737, "close": 0.15828, "volume": 244144.3, "close_time": 1761443999999, "quote_volume": 38627.587412, "trades": 716, "taker_buy_base": 38155.1, "taker_buy_quote": 6061.250578 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.15813, "high": 0.16192, "low": 0.15772, "close": 0.15912, "volume": 49587.8, "close_time": 1761447599999, "quote_volume": 7914.83102, "trades": 488, "taker_buy_base": 22932.4, "taker_buy_quote": 3665.241938 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.15924, "high": 0.1622, "low": 0.15908, "close": 0.16164, "volume": 40367.2, "close_time": 1761451199999, "quote_volume": 6482.094149, "trades": 507, "taker_buy_base": 28375.1, "taker_buy_quote": 4557.011248 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.16177, "high": 0.16228, "low": 0.1598, "close": 0.1612, "volume": 32809.3, "close_time": 1761454799999, "quote_volume": 5284.305226, "trades": 500, "taker_buy_base": 14693.4, "taker_buy_quote": 2368.619573 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.16108, "high": 0.17183, "low": 0.1604, "close": 0.16491, "volume": 1072960.2, "close_time": 1761458399999, "quote_volume": 179210.171571, "trades": 2973, "taker_buy_base": 662697.6, "taker_buy_quote": 110629.853665 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.165, "high": 0.16956, "low": 0.16476, "close": 0.16844, "volume": 214092.3, "close_time": 1761461999999, "quote_volume": 35870.376111, "trades": 1051, "taker_buy_base": 91456.7, "taker_buy_quote": 15332.019369 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.16851, "high": 0.16904, "low": 0.1635, "close": 0.16424, "volume": 561927.9, "close_time": 1761465599999, "quote_volume": 93310.920797, "trades": 1338, "taker_buy_base": 206825.9, "taker_buy_quote": 34365.901942 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.16412, "high": 0.16455, "low": 0.16171, "close": 0.16189, "volume": 139818.1, "close_time": 1761469199999, "quote_volume": 22858.933199, "trades": 558, "taker_buy_base": 89544.6, "taker_buy_quote": 14628.773122 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.16208, "high": 0.1648, "low": 0.1592, "close": 0.16158, "volume": 265068.2, "close_time": 1761472799999, "quote_volume": 42978.689708, "trades": 1149, "taker_buy_base": 132673.4, "taker_buy_quote": 21530.378466 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.16168, "high": 0.16272, "low": 0.16068, "close": 0.16208, "volume": 145642.6, "close_time": 1761476399999, "quote_volume": 23589.267057, "trades": 588, "taker_buy_base": 88585.6, "taker_buy_quote": 14344.858211 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.16208, "high": 0.16518, "low": 0.16177, "close": 0.16325, "volume": 87646.8, "close_time": 1761479999999, "quote_volume": 14324.282534, "trades": 596, "taker_buy_base": 44097.3, "taker_buy_quote": 7210.227642 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.16316, "high": 0.16805, "low": 0.16297, "close": 0.16472, "volume": 618460.0, "close_time": 1761483599999, "quote_volume": 102512.637499, "trades": 1582, "taker_buy_base": 320392.8, "taker_buy_quote": 53135.445193 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.16493, "high": 0.17296, "low": 0.16472, "close": 0.17069, "volume": 387445.1, "close_time": 1761487199999, "quote_volume": 65821.652169, "trades": 1283, "taker_buy_base": 213337.7, "taker_buy_quote": 36350.512208 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.17064, "high": 0.1776, "low": 0.16983, "close": 0.1748, "volume": 437090.6, "close_time": 1761490799999, "quote_volume": 75809.060384, "trades": 1675, "taker_buy_base": 178679.1, "taker_buy_quote": 31061.263483 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.17484, "high": 0.17656, "low": 0.17359, "close": 0.17514, "volume": 232264.1, "close_time": 1761494399999, "quote_volume": 40660.587756, "trades": 1286, "taker_buy_base": 137015.8, "taker_buy_quote": 23995.87746 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1752, "high": 0.18623, "low": 0.174, "close": 0.18066, "volume": 1759057.7, "close_time": 1761497999999, "quote_volume": 318597.977679, "trades": 3558, "taker_buy_base": 957909.5, "taker_buy_quote": 173381.937257 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.18059, "high": 0.2, "low": 0.18031, "close": 0.18892, "volume": 1383562.6, "close_time": 1761501599999, "quote_volume": 258203.101159, "trades": 3838, "taker_buy_base": 744253.0, "taker_buy_quote": 139178.616081 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.18872, "high": 0.1904, "low": 0.18664, "close": 0.18814, "volume": 739003.1, "close_time": 1761505199999, "quote_volume": 139177.299812, "trades": 2455, "taker_buy_base": 297323.6, "taker_buy_quote": 56076.750252 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.18822, "high": 0.19076, "low": 0.16818, "close": 0.18667, "volume": 4102244.0, "close_time": 1761508799999, "quote_volume": 740259.570367, "trades": 6291, "taker_buy_base": 1863437.4, "taker_buy_quote": 336233.92944 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.18683, "high": 0.1897, "low": 0.1822, "close": 0.18663, "volume": 1668124.0, "close_time": 1761512399999, "quote_volume": 308167.104191, "trades": 3241, "taker_buy_base": 802359.2, "taker_buy_quote": 148630.618427 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.18664, "high": 0.18823, "low": 0.18286, "close": 0.1836, "volume": 527753.4, "close_time": 1761515999999, "quote_volume": 97919.948656, "trades": 1665, "taker_buy_base": 326480.6, "taker_buy_quote": 60624.46417 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.18368, "high": 0.199, "low": 0.18368, "close": 0.19583, "volume": 1428037.7, "close_time": 1761519599999, "quote_volume": 271650.511249, "trades": 3080, "taker_buy_base": 706979.9, "taker_buy_quote": 134943.851562 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1958, "high": 0.19894, "low": 0.19151, "close": 0.19248, "volume": 885421.8, "close_time": 1761523199999, "quote_volume": 173497.255395, "trades": 2020, "taker_buy_base": 473728.6, "taker_buy_quote": 92810.169289 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.19264, "high": 0.19437, "low": 0.18601, "close": 0.1868, "volume": 233415.8, "close_time": 1761526799999, "quote_volume": 44169.086371, "trades": 1222, "taker_buy_base": 117505.9, "taker_buy_quote": 22291.747117 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.18681, "high": 0.19036, "low": 0.18543, "close": 0.1901, "volume": 211854.3, "close_time": 1761530399999, "quote_volume": 39789.771705, "trades": 1060, "taker_buy_base": 152252.6, "taker_buy_quote": 28619.848027 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.18999, "high": 0.19862, "low": 0.1882, "close": 0.19353, "volume": 289007.3, "close_time": 1761533999999, "quote_volume": 55695.797735, "trades": 1410, "taker_buy_base": 114726.4, "taker_buy_quote": 22098.638572 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1934, "high": 0.20544, "low": 0.19251, "close": 0.19952, "volume": 992564.8, "close_time": 1761537599999, "quote_volume": 197067.869394, "trades": 2638, "taker_buy_base": 551609.3, "taker_buy_quote": 109837.31645 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.19992, "high": 0.20536, "low": 0.19736, "close": 0.19889, "volume": 573799.6, "close_time": 1761541199999, "quote_volume": 114951.793285, "trades": 2103, "taker_buy_base": 309014.5, "taker_buy_quote": 61878.718534 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.19912, "high": 0.19978, "low": 0.18804, "close": 0.18944, "volume": 590571.9, "close_time": 1761544799999, "quote_volume": 114653.551651, "trades": 1816, "taker_buy_base": 246695.4, "taker_buy_quote": 48083.066536 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1896, "high": 0.19096, "low": 0.185, "close": 0.18872, "volume": 391397.7, "close_time": 1761548399999, "quote_volume": 73807.981383, "trades": 1425, "taker_buy_base": 242735.9, "taker_buy_quote": 45828.171953 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1887, "high": 0.19102, "low": 0.18526, "close": 0.18701, "volume": 332039.0, "close_time": 1761551999999, "quote_volume": 62622.024651, "trades": 1346, "taker_buy_base": 119470.0, "taker_buy_quote": 22536.838085 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.18693, "high": 0.18812, "low": 0.17162, "close": 0.17378, "volume": 1193613.8, "close_time": 1761555599999, "quote_volume": 212099.863561, "trades": 3384, "taker_buy_base": 484922.1, "taker_buy_quote": 86153.957885 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.17373, "high": 0.17971, "low": 0.17262, "close": 0.17656, "volume": 1335662.2, "close_time": 1761559199999, "quote_volume": 235247.558651, "trades": 2504, "taker_buy_base": 651866.1, "taker_buy_quote": 115021.477913 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.17634, "high": 0.178, "low": 0.17454, "close": 0.17701, "volume": 372655.0, "close_time": 1761562799999, "quote_volume": 65588.049266, "trades": 1323, "taker_buy_base": 167084.7, "taker_buy_quote": 29449.034981 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.177, "high": 0.1791, "low": 0.17338, "close": 0.17459, "volume": 467889.0, "close_time": 1761566399999, "quote_volume": 82646.916505, "trades": 1395, "taker_buy_base": 239609.8, "taker_buy_quote": 42339.672102 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.17459, "high": 0.17634, "low": 0.17298, "close": 0.17498, "volume": 565590.0, "close_time": 1761569999999, "quote_volume": 98544.670821, "trades": 1205, "taker_buy_base": 261331.6, "taker_buy_quote": 45453.572713 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1749, "high": 0.17709, "low": 0.17249, "close": 0.17452, "volume": 759574.4, "close_time": 1761573599999, "quote_volume": 132935.764632, "trades": 1726, "taker_buy_base": 256453.4, "taker_buy_quote": 44932.955324 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.17455, "high": 0.175, "low": 0.1712, "close": 0.17306, "volume": 620314.9, "close_time": 1761577199999, "quote_volume": 106956.029496, "trades": 1348, "taker_buy_base": 434605.0, "taker_buy_quote": 74910.788256 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.17304, "high": 0.17408, "low": 0.16737, "close": 0.16813, "volume": 904100.2, "close_time": 1761580799999, "quote_volume": 153819.321743, "trades": 1556, "taker_buy_base": 309318.9, "taker_buy_quote": 52676.467615 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.16813, "high": 0.1737, "low": 0.16813, "close": 0.17261, "volume": 459517.8, "close_time": 1761584399999, "quote_volume": 78678.669097, "trades": 1350, "taker_buy_base": 245781.9, "taker_buy_quote": 42032.606634 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.17245, "high": 0.17278, "low": 0.16983, "close": 0.17067, "volume": 420527.4, "close_time": 1761587999999, "quote_volume": 71871.51131, "trades": 1109, "taker_buy_base": 126619.1, "taker_buy_quote": 21714.710674 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.17066, "high": 0.17108, "low": 0.16908, "close": 0.17026, "volume": 162857.1, "close_time": 1761591599999, "quote_volume": 27698.333666, "trades": 761, "taker_buy_base": 74519.7, "taker_buy_quote": 12679.173714 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.17064, "high": 0.17084, "low": 0.16736, "close": 0.1683, "volume": 258899.6, "close_time": 1761595199999, "quote_volume": 43752.465413, "trades": 800, "taker_buy_base": 123672.2, "taker_buy_quote": 20908.397806 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.16824, "high": 0.16924, "low": 0.16689, "close": 0.16808, "volume": 198626.6, "close_time": 1761598799999, "quote_volume": 33434.582174, "trades": 933, "taker_buy_base": 84938.1, "taker_buy_quote": 14297.177165 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.16804, "high": 0.16911, "low": 0.16692, "close": 0.16751, "volume": 348877.9, "close_time": 1761602399999, "quote_volume": 58605.580506, "trades": 1001, "taker_buy_base": 180168.4, "taker_buy_quote": 30265.96999 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.16759, "high": 0.16848, "low": 0.16533, "close": 0.166, "volume": 101043.8, "close_time": 1761605999999, "quote_volume": 16851.690394, "trades": 718, "taker_buy_base": 29935.8, "taker_buy_quote": 5002.425461 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.16624, "high": 0.16756, "low": 0.16549, "close": 0.16655, "volume": 64571.1, "close_time": 1761609599999, "quote_volume": 10751.974045, "trades": 518, "taker_buy_base": 34210.4, "taker_buy_quote": 5697.970116 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.16655, "high": 0.16688, "low": 0.16344, "close": 0.16416, "volume": 261844.6, "close_time": 1761613199999, "quote_volume": 43125.646154, "trades": 1076, "taker_buy_base": 51829.1, "taker_buy_quote": 8538.577739 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1642, "high": 0.16695, "low": 0.16211, "close": 0.16356, "volume": 205401.6, "close_time": 1761616799999, "quote_volume": 33648.853236, "trades": 1105, "taker_buy_base": 116570.5, "taker_buy_quote": 19133.220039 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.16353, "high": 0.16388, "low": 0.15722, "close": 0.15881, "volume": 625432.6, "close_time": 1761620399999, "quote_volume": 100036.0158, "trades": 2527, "taker_buy_base": 178737.5, "taker_buy_quote": 28547.709973 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.15872, "high": 0.16096, "low": 0.154, "close": 0.15449, "volume": 376909.6, "close_time": 1761623999999, "quote_volume": 58869.489421, "trades": 1511, "taker_buy_base": 199972.4, "taker_buy_quote": 31236.401928 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1544, "high": 0.15744, "low": 0.15426, "close": 0.15621, "volume": 164492.1, "close_time": 1761627599999, "quote_volume": 25629.820011, "trades": 992, "taker_buy_base": 90061.7, "taker_buy_quote": 14041.174025 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.15614, "high": 0.15696, "low": 0.15392, "close": 0.15484, "volume": 140250.5, "close_time": 1761631199999, "quote_volume": 21802.719606, "trades": 926, "taker_buy_base": 80035.5, "taker_buy_quote": 12441.697373 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.15474, "high": 0.15736, "low": 0.15458, "close": 0.15544, "volume": 168434.8, "close_time": 1761634799999, "quote_volume": 26280.637776, "trades": 976, "taker_buy_base": 76691.3, "taker_buy_quote": 11969.779666 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.15554, "high": 0.15643, "low": 0.15167, "close": 0.15245, "volume": 316483.9, "close_time": 1761638399999, "quote_volume": 48764.467235, "trades": 1147, "taker_buy_base": 165844.1, "taker_buy_quote": 25638.491283 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.15246, "high": 0.15352, "low": 0.1518, "close": 0.15256, "volume": 390348.4, "close_time": 1761641999999, "quote_volume": 59712.660068, "trades": 1006, "taker_buy_base": 148473.7, "taker_buy_quote": 22729.805863 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.15284, "high": 0.15538, "low": 0.15152, "close": 0.15382, "volume": 817311.4, "close_time": 1761645599999, "quote_volume": 125548.990238, "trades": 1479, "taker_buy_base": 333481.5, "taker_buy_quote": 51227.514237 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1539, "high": 0.15659, "low": 0.15288, "close": 0.15552, "volume": 522405.2, "close_time": 1761649199999, "quote_volume": 80701.111924, "trades": 2084, "taker_buy_base": 444488.1, "taker_buy_quote": 68681.317318 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1555, "high": 0.15608, "low": 0.15159, "close": 0.15204, "volume": 470817.1, "close_time": 1761652799999, "quote_volume": 72630.414725, "trades": 1555, "taker_buy_base": 224842.3, "taker_buy_quote": 34834.046157 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.15204, "high": 0.15261, "low": 0.14759, "close": 0.1491, "volume": 1204561.8, "close_time": 1761656399999, "quote_volume": 180600.930946, "trades": 3003, "taker_buy_base": 262131.9, "taker_buy_quote": 39390.203098 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1491, "high": 0.15168, "low": 0.14794, "close": 0.15069, "volume": 621857.9, "close_time": 1761659999999, "quote_volume": 93046.162018, "trades": 2004, "taker_buy_base": 246287.2, "taker_buy_quote": 36938.061295 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.15084, "high": 0.15121, "low": 0.147, "close": 0.15046, "volume": 687102.7, "close_time": 1761663599999, "quote_volume": 102813.278561, "trades": 2568, "taker_buy_base": 385114.5, "taker_buy_quote": 57667.338902 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.15046, "high": 0.15661, "low": 0.15037, "close": 0.15392, "volume": 559332.5, "close_time": 1761667199999, "quote_volume": 85866.017553, "trades": 1696, "taker_buy_base": 324848.4, "taker_buy_quote": 49917.833192 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.15396, "high": 0.1545, "low": 0.15084, "close": 0.15225, "volume": 438257.0, "close_time": 1761670799999, "quote_volume": 66829.08494, "trades": 1606, "taker_buy_base": 240749.3, "taker_buy_quote": 36720.691622 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.15235, "high": 0.15396, "low": 0.15024, "close": 0.15065, "volume": 331389.1, "close_time": 1761674399999, "quote_volume": 50173.506298, "trades": 1794, "taker_buy_base": 76860.8, "taker_buy_quote": 11683.0603 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1506, "high": 0.15115, "low": 0.14916, "close": 0.14962, "volume": 239531.4, "close_time": 1761677999999, "quote_volume": 35950.869205, "trades": 1231, "taker_buy_base": 96224.4, "taker_buy_quote": 14456.23415 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1498, "high": 0.15004, "low": 0.14664, "close": 0.14736, "volume": 230778.6, "close_time": 1761681599999, "quote_volume": 34059.847538, "trades": 1266, "taker_buy_base": 64974.8, "taker_buy_quote": 9597.414149 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1474, "high": 0.14769, "low": 0.14414, "close": 0.14543, "volume": 219879.0, "close_time": 1761685199999, "quote_volume": 32002.300639, "trades": 1609, "taker_buy_base": 87962.2, "taker_buy_quote": 12812.486155 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1454, "high": 0.1456, "low": 0.14057, "close": 0.14147, "volume": 764108.6, "close_time": 1761688799999, "quote_volume": 108654.927611, "trades": 1721, "taker_buy_base": 192570.3, "taker_buy_quote": 27362.949926 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.14135, "high": 0.1432, "low": 0.13925, "close": 0.14301, "volume": 606570.1, "close_time": 1761692399999, "quote_volume": 85495.317259, "trades": 1719, "taker_buy_base": 224763.0, "taker_buy_quote": 31739.992069 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.14303, "high": 0.14424, "low": 0.14176, "close": 0.1435, "volume": 141267.3, "close_time": 1761695999999, "quote_volume": 20176.462077, "trades": 708, "taker_buy_base": 61463.0, "taker_buy_quote": 8762.089547 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.14328, "high": 0.14352, "low": 0.13952, "close": 0.14059, "volume": 140701.3, "close_time": 1761699599999, "quote_volume": 19945.263032, "trades": 767, "taker_buy_base": 73232.2, "taker_buy_quote": 10387.102014 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.14064, "high": 0.1429, "low": 0.14016, "close": 0.14104, "volume": 590147.4, "close_time": 1761703199999, "quote_volume": 83536.59306, "trades": 1430, "taker_buy_base": 262902.1, "taker_buy_quote": 37256.234964 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.14089, "high": 0.14183, "low": 0.13947, "close": 0.13979, "volume": 114463.2, "close_time": 1761706799999, "quote_volume": 16127.552469, "trades": 694, "taker_buy_base": 60068.3, "taker_buy_quote": 8475.275471 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.13961, "high": 0.14052, "low": 0.13916, "close": 0.14013, "volume": 67650.5, "close_time": 1761710399999, "quote_volume": 9462.127505, "trades": 380, "taker_buy_base": 46679.7, "taker_buy_quote": 6530.402492 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.13997, "high": 0.14219, "low": 0.13984, "close": 0.1416, "volume": 84119.6, "close_time": 1761713999999, "quote_volume": 11868.644222, "trades": 420, "taker_buy_base": 60321.2, "taker_buy_quote": 8516.785264 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.14176, "high": 0.14252, "low": 0.14038, "close": 0.14148, "volume": 119770.5, "close_time": 1761717599999, "quote_volume": 16946.179372, "trades": 601, "taker_buy_base": 65848.1, "taker_buy_quote": 9328.085086 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.14143, "high": 0.14192, "low": 0.14092, "close": 0.14117, "volume": 127595.6, "close_time": 1761721199999, "quote_volume": 18052.584744, "trades": 443, "taker_buy_base": 71045.6, "taker_buy_quote": 10052.682025 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.14128, "high": 0.14196, "low": 0.13969, "close": 0.14036, "volume": 421861.8, "close_time": 1761724799999, "quote_volume": 59510.590185, "trades": 607, "taker_buy_base": 387534.8, "taker_buy_quote": 54684.074149 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.14036, "high": 0.14356, "low": 0.13932, "close": 0.1426, "volume": 586619.6, "close_time": 1761728399999, "quote_volume": 82828.630458, "trades": 1089, "taker_buy_base": 315887.9, "taker_buy_quote": 44495.087052 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.14268, "high": 0.144, "low": 0.14134, "close": 0.14256, "volume": 549318.2, "close_time": 1761731999999, "quote_volume": 78116.949991, "trades": 924, "taker_buy_base": 370907.5, "taker_buy_quote": 52760.840534 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.14252, "high": 0.14252, "low": 0.1408, "close": 0.14099, "volume": 200897.0, "close_time": 1761735599999, "quote_volume": 28418.175498, "trades": 470, "taker_buy_base": 160225.5, "taker_buy_quote": 22654.134316 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.14108, "high": 0.14294, "low": 0.14106, "close": 0.1424, "volume": 143298.9, "close_time": 1761739199999, "quote_volume": 20329.067017, "trades": 472, "taker_buy_base": 69770.5, "taker_buy_quote": 9905.752265 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.14212, "high": 0.14284, "low": 0.1412, "close": 0.1419, "volume": 165407.9, "close_time": 1761742799999, "quote_volume": 23487.299687, "trades": 532, "taker_buy_base": 62613.8, "taker_buy_quote": 8908.900913 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.14199, "high": 0.14247, "low": 0.13988, "close": 0.14058, "volume": 122009.4, "close_time": 1761746399999, "quote_volume": 17243.459555, "trades": 588, "taker_buy_base": 50531.5, "taker_buy_quote": 7140.210264 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.14058, "high": 0.14073, "low": 0.13936, "close": 0.14022, "volume": 121830.4, "close_time": 1761749999999, "quote_volume": 17064.308726, "trades": 700, "taker_buy_base": 38210.8, "taker_buy_quote": 5356.704842 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.14032, "high": 0.14076, "low": 0.13817, "close": 0.13969, "volume": 92896.7, "close_time": 1761753599999, "quote_volume": 12961.472658, "trades": 705, "taker_buy_base": 34295.0, "taker_buy_quote": 4786.176919 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.13978, "high": 0.14375, "low": 0.13776, "close": 0.14316, "volume": 275418.4, "close_time": 1761757199999, "quote_volume": 38959.833473, "trades": 863, "taker_buy_base": 156545.4, "taker_buy_quote": 22208.373813 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.14307, "high": 0.14601, "low": 0.14228, "close": 0.14556, "volume": 627516.5, "close_time": 1761760799999, "quote_volume": 90574.820684, "trades": 1671, "taker_buy_base": 322837.4, "taker_buy_quote": 46519.658713 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.14552, "high": 0.154, "low": 0.14506, "close": 0.15056, "volume": 1029640.2, "close_time": 1761764399999, "quote_volume": 153696.707869, "trades": 2896, "taker_buy_base": 650753.7, "taker_buy_quote": 97202.500022 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.15055, "high": 0.15333, "low": 0.14736, "close": 0.15218, "volume": 410444.8, "close_time": 1761767999999, "quote_volume": 61384.792719, "trades": 1654, "taker_buy_base": 206086.5, "taker_buy_quote": 30948.899303 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.15224, "high": 0.15348, "low": 0.15088, "close": 0.15296, "volume": 326137.6, "close_time": 1761771599999, "quote_volume": 49567.595695, "trades": 1671, "taker_buy_base": 171262.0, "taker_buy_quote": 26029.479518 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.15296, "high": 0.1577, "low": 0.15288, "close": 0.15579, "volume": 502656.1, "close_time": 1761775199999, "quote_volume": 77738.795107, "trades": 1557, "taker_buy_base": 249313.9, "taker_buy_quote": 38567.363305 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.15565, "high": 0.15743, "low": 0.15332, "close": 0.15332, "volume": 170196.4, "close_time": 1761778799999, "quote_volume": 26394.413532, "trades": 916, "taker_buy_base": 91711.7, "taker_buy_quote": 14228.599249 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.15328, "high": 0.15547, "low": 0.15141, "close": 0.15188, "volume": 80584.7, "close_time": 1761782399999, "quote_volume": 12346.558483, "trades": 764, "taker_buy_base": 33365.2, "taker_buy_quote": 5122.13272 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.15196, "high": 0.15409, "low": 0.15041, "close": 0.1527, "volume": 339339.6, "close_time": 1761785999999, "quote_volume": 51621.678639, "trades": 1586, "taker_buy_base": 105338.9, "taker_buy_quote": 16107.522077 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.15269, "high": 0.15318, "low": 0.15072, "close": 0.15144, "volume": 67017.6, "close_time": 1761789599999, "quote_volume": 10173.546027, "trades": 791, "taker_buy_base": 31478.4, "taker_buy_quote": 4776.210574 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.15151, "high": 0.15315, "low": 0.15044, "close": 0.15216, "volume": 85366.3, "close_time": 1761793199999, "quote_volume": 12983.454472, "trades": 791, "taker_buy_base": 42375.1, "taker_buy_quote": 6447.358268 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.15225, "high": 0.15248, "low": 0.14876, "close": 0.14984, "volume": 105922.3, "close_time": 1761796799999, "quote_volume": 15944.690585, "trades": 774, "taker_buy_base": 25721.9, "taker_buy_quote": 3870.064647 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.14977, "high": 0.14977, "low": 0.14414, "close": 0.14551, "volume": 256758.0, "close_time": 1761800399999, "quote_volume": 37426.771452, "trades": 1707, "taker_buy_base": 79998.0, "taker_buy_quote": 11682.459378 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.14554, "high": 0.14876, "low": 0.1451, "close": 0.14807, "volume": 113000.0, "close_time": 1761803999999, "quote_volume": 16621.344667, "trades": 1091, "taker_buy_base": 59902.5, "taker_buy_quote": 8820.59326 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.148, "high": 0.148, "low": 0.14496, "close": 0.14509, "volume": 211067.9, "close_time": 1761807599999, "quote_volume": 30813.998971, "trades": 929, "taker_buy_base": 43562.8, "taker_buy_quote": 6374.329339 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.145, "high": 0.15093, "low": 0.1444, "close": 0.15007, "volume": 229846.3, "close_time": 1761811199999, "quote_volume": 34149.370635, "trades": 1170, "taker_buy_base": 148923.4, "taker_buy_quote": 22130.757089 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.15, "high": 0.15054, "low": 0.14656, "close": 0.14686, "volume": 103972.3, "close_time": 1761814799999, "quote_volume": 15371.908094, "trades": 753, "taker_buy_base": 41590.6, "taker_buy_quote": 6144.776073 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1468, "high": 0.14704, "low": 0.14488, "close": 0.14515, "volume": 94660.4, "close_time": 1761818399999, "quote_volume": 13801.455428, "trades": 660, "taker_buy_base": 25250.5, "taker_buy_quote": 3686.490725 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.14513, "high": 0.14598, "low": 0.14243, "close": 0.14316, "volume": 110339.7, "close_time": 1761821999999, "quote_volume": 15860.329529, "trades": 933, "taker_buy_base": 42477.9, "taker_buy_quote": 6103.3958 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.14311, "high": 0.1439, "low": 0.13816, "close": 0.13974, "volume": 487791.6, "close_time": 1761825599999, "quote_volume": 68758.921023, "trades": 1658, "taker_buy_base": 112770.4, "taker_buy_quote": 15974.51694 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.13973, "high": 0.14139, "low": 0.13878, "close": 0.13992, "volume": 400949.5, "close_time": 1761829199999, "quote_volume": 56087.884263, "trades": 1727, "taker_buy_base": 132836.6, "taker_buy_quote": 18633.624754 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.13993, "high": 0.1406, "low": 0.13456, "close": 0.13655, "volume": 1210435.1, "close_time": 1761832799999, "quote_volume": 164892.060639, "trades": 1894, "taker_buy_base": 127945.5, "taker_buy_quote": 17590.544703 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.13667, "high": 0.13696, "low": 0.13355, "close": 0.13468, "volume": 1555368.4, "close_time": 1761836399999, "quote_volume": 209427.812904, "trades": 1757, "taker_buy_base": 556883.4, "taker_buy_quote": 75155.45122 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.13472, "high": 0.13488, "low": 0.12584, "close": 0.12636, "volume": 1304828.3, "close_time": 1761839999999, "quote_volume": 169163.472277, "trades": 3200, "taker_buy_base": 357671.8, "taker_buy_quote": 46278.962977 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1264, "high": 0.1335, "low": 0.1264, "close": 0.13134, "volume": 1150744.0, "close_time": 1761843599999, "quote_volume": 150717.668354, "trades": 2966, "taker_buy_base": 720304.2, "taker_buy_quote": 94174.538446 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.13133, "high": 0.1314, "low": 0.12685, "close": 0.12876, "volume": 480222.7, "close_time": 1761847199999, "quote_volume": 62166.178111, "trades": 1765, "taker_buy_base": 115129.9, "taker_buy_quote": 14927.012647 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.12878, "high": 0.12948, "low": 0.12686, "close": 0.12686, "volume": 139524.5, "close_time": 1761850799999, "quote_volume": 17877.204414, "trades": 1042, "taker_buy_base": 87098.0, "taker_buy_quote": 11166.180324 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.12686, "high": 0.12808, "low": 0.12205, "close": 0.12388, "volume": 577986.6, "close_time": 1761854399999, "quote_volume": 72127.312385, "trades": 1915, "taker_buy_base": 282986.3, "taker_buy_quote": 35380.60679 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.12383, "high": 0.12535, "low": 0.12102, "close": 0.12312, "volume": 429271.7, "close_time": 1761857999999, "quote_volume": 52771.72524, "trades": 1578, "taker_buy_base": 117954.6, "taker_buy_quote": 14568.23983 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.12316, "high": 0.12426, "low": 0.12165, "close": 0.12296, "volume": 116437.7, "close_time": 1761861599999, "quote_volume": 14353.315314, "trades": 665, "taker_buy_base": 87562.0, "taker_buy_quote": 10809.081254 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.12304, "high": 0.12454, "low": 0.12105, "close": 0.12144, "volume": 110755.4, "close_time": 1761865199999, "quote_volume": 13573.115771, "trades": 635, "taker_buy_base": 34567.4, "taker_buy_quote": 4237.87472 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.12144, "high": 0.12183, "low": 0.11941, "close": 0.12143, "volume": 331704.1, "close_time": 1761868799999, "quote_volume": 39985.087813, "trades": 1370, "taker_buy_base": 114549.2, "taker_buy_quote": 13822.696725 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.12132, "high": 0.12416, "low": 0.11935, "close": 0.12359, "volume": 201331.5, "close_time": 1761872399999, "quote_volume": 24362.93097, "trades": 1049, "taker_buy_base": 106921.9, "taker_buy_quote": 12932.866575 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.12368, "high": 0.12992, "low": 0.12286, "close": 0.1262, "volume": 1060726.1, "close_time": 1761875999999, "quote_volume": 134950.070949, "trades": 2453, "taker_buy_base": 575843.8, "taker_buy_quote": 73292.367998 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.12632, "high": 0.12822, "low": 0.12448, "close": 0.1252, "volume": 494311.0, "close_time": 1761879599999, "quote_volume": 62360.990852, "trades": 1392, "taker_buy_base": 416254.2, "taker_buy_quote": 52527.505799 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.12516, "high": 0.12664, "low": 0.12369, "close": 0.12589, "volume": 110596.0, "close_time": 1761883199999, "quote_volume": 13812.792174, "trades": 1058, "taker_buy_base": 57586.1, "taker_buy_quote": 7200.304992 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.12594, "high": 0.1272, "low": 0.12538, "close": 0.12655, "volume": 282160.0, "close_time": 1761886799999, "quote_volume": 35685.841411, "trades": 1195, "taker_buy_base": 192589.8, "taker_buy_quote": 24363.024929 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.12652, "high": 0.12901, "low": 0.12568, "close": 0.1275, "volume": 147990.9, "close_time": 1761890399999, "quote_volume": 18853.060235, "trades": 1098, "taker_buy_base": 68530.4, "taker_buy_quote": 8731.290713 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.12748, "high": 0.12799, "low": 0.12584, "close": 0.12591, "volume": 116834.4, "close_time": 1761893999999, "quote_volume": 14814.017591, "trades": 693, "taker_buy_base": 34291.8, "taker_buy_quote": 4358.139008 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.12617, "high": 0.12654, "low": 0.12409, "close": 0.12489, "volume": 170249.2, "close_time": 1761897599999, "quote_volume": 21314.145993, "trades": 933, "taker_buy_base": 59161.8, "taker_buy_quote": 7431.781447 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.12464, "high": 0.1264, "low": 0.12302, "close": 0.12581, "volume": 229086.2, "close_time": 1761901199999, "quote_volume": 28684.994694, "trades": 792, "taker_buy_base": 155647.9, "taker_buy_quote": 19510.791973 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.12611, "high": 0.12804, "low": 0.12581, "close": 0.1272, "volume": 206130.5, "close_time": 1761904799999, "quote_volume": 26240.859097, "trades": 673, "taker_buy_base": 121404.3, "taker_buy_quote": 15463.89298 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.12715, "high": 0.12768, "low": 0.12604, "close": 0.12612, "volume": 111422.2, "close_time": 1761908399999, "quote_volume": 14112.456869, "trades": 487, "taker_buy_base": 47879.1, "taker_buy_quote": 6065.200318 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.12608, "high": 0.12816, "low": 0.1256, "close": 0.1281, "volume": 80888.1, "close_time": 1761911999999, "quote_volume": 10268.123051, "trades": 386, "taker_buy_base": 44006.1, "taker_buy_quote": 5586.997739 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.12816, "high": 0.12876, "low": 0.12622, "close": 0.12622, "volume": 355291.6, "close_time": 1761915599999, "quote_volume": 45240.204428, "trades": 1050, "taker_buy_base": 170177.3, "taker_buy_quote": 21631.725313 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1266, "high": 0.12736, "low": 0.12472, "close": 0.12624, "volume": 278367.0, "close_time": 1761919199999, "quote_volume": 35137.153017, "trades": 723, "taker_buy_base": 143215.4, "taker_buy_quote": 18103.334409 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.12623, "high": 0.12808, "low": 0.1248, "close": 0.12782, "volume": 187188.0, "close_time": 1761922799999, "quote_volume": 23615.975393, "trades": 837, "taker_buy_base": 79763.2, "taker_buy_quote": 10055.367464 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.12772, "high": 0.1286, "low": 0.1256, "close": 0.12606, "volume": 294899.1, "close_time": 1761926399999, "quote_volume": 37534.66488, "trades": 1040, "taker_buy_base": 91990.8, "taker_buy_quote": 11681.628176 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.12593, "high": 0.12606, "low": 0.1202, "close": 0.12134, "volume": 629851.7, "close_time": 1761929999999, "quote_volume": 77112.657117, "trades": 1998, "taker_buy_base": 139642.7, "taker_buy_quote": 17260.087965 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.12134, "high": 0.12184, "low": 0.1176, "close": 0.1196, "volume": 633831.8, "close_time": 1761933599999, "quote_volume": 75768.496746, "trades": 1576, "taker_buy_base": 254354.9, "taker_buy_quote": 30509.045598 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.11979, "high": 0.125, "low": 0.11978, "close": 0.12304, "volume": 367114.5, "close_time": 1761937199999, "quote_volume": 44986.652965, "trades": 1509, "taker_buy_base": 259541.2, "taker_buy_quote": 31791.139673 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1229, "high": 0.12619, "low": 0.12155, "close": 0.12598, "volume": 197439.8, "close_time": 1761940799999, "quote_volume": 24538.856835, "trades": 873, "taker_buy_base": 88186.7, "taker_buy_quote": 10969.711984 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.12598, "high": 0.1263, "low": 0.12404, "close": 0.12482, "volume": 119424.8, "close_time": 1761944399999, "quote_volume": 14964.507348, "trades": 685, "taker_buy_base": 55226.2, "taker_buy_quote": 6917.96695 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.12484, "high": 0.12574, "low": 0.1242, "close": 0.12516, "volume": 186322.2, "close_time": 1761947999999, "quote_volume": 23297.953586, "trades": 450, "taker_buy_base": 52197.9, "taker_buy_quote": 6535.677588 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.12514, "high": 0.12692, "low": 0.12514, "close": 0.12664, "volume": 62956.9, "close_time": 1761951599999, "quote_volume": 7939.682893, "trades": 351, "taker_buy_base": 30802.5, "taker_buy_quote": 3882.948258 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.12668, "high": 0.1276, "low": 0.12608, "close": 0.12676, "volume": 42076.5, "close_time": 1761955199999, "quote_volume": 5344.05424, "trades": 249, "taker_buy_base": 19169.2, "taker_buy_quote": 2434.776705 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.12668, "high": 0.12774, "low": 0.12497, "close": 0.1274, "volume": 103267.3, "close_time": 1761958799999, "quote_volume": 13029.732286, "trades": 495, "taker_buy_base": 67224.7, "taker_buy_quote": 8485.518429 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1274, "high": 0.13075, "low": 0.12684, "close": 0.12874, "volume": 182607.0, "close_time": 1761962399999, "quote_volume": 23661.50682, "trades": 957, "taker_buy_base": 95601.2, "taker_buy_quote": 12394.091963 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.12877, "high": 0.13275, "low": 0.12873, "close": 0.13226, "volume": 326700.4, "close_time": 1761965999999, "quote_volume": 42616.860082, "trades": 1000, "taker_buy_base": 227772.0, "taker_buy_quote": 29694.031215 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1321, "high": 0.13388, "low": 0.132, "close": 0.13352, "volume": 219922.6, "close_time": 1761969599999, "quote_volume": 29305.10283, "trades": 813, "taker_buy_base": 102246.4, "taker_buy_quote": 13622.528662 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.13347, "high": 0.13528, "low": 0.13316, "close": 0.13462, "volume": 135521.4, "close_time": 1761973199999, "quote_volume": 18154.268439, "trades": 664, "taker_buy_base": 63802.8, "taker_buy_quote": 8549.998525 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.13462, "high": 0.1352, "low": 0.13083, "close": 0.1312, "volume": 192074.3, "close_time": 1761976799999, "quote_volume": 25482.640391, "trades": 828, "taker_buy_base": 86167.2, "taker_buy_quote": 11433.397753 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.13121, "high": 0.13217, "low": 0.13004, "close": 0.13143, "volume": 122637.6, "close_time": 1761980399999, "quote_volume": 16102.531401, "trades": 707, "taker_buy_base": 55704.2, "taker_buy_quote": 7316.971217 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.13141, "high": 0.13224, "low": 0.12995, "close": 0.13184, "volume": 99522.0, "close_time": 1761983999999, "quote_volume": 13071.21326, "trades": 540, "taker_buy_base": 47056.2, "taker_buy_quote": 6184.206147 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.13179, "high": 0.13187, "low": 0.13046, "close": 0.13174, "volume": 144489.9, "close_time": 1761987599999, "quote_volume": 18923.998178, "trades": 591, "taker_buy_base": 42277.8, "taker_buy_quote": 5546.444054 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.13152, "high": 0.13156, "low": 0.12923, "close": 0.12923, "volume": 235894.0, "close_time": 1761991199999, "quote_volume": 30761.828194, "trades": 918, "taker_buy_base": 62562.7, "taker_buy_quote": 8154.38998 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.12928, "high": 0.13012, "low": 0.12896, "close": 0.12908, "volume": 66334.1, "close_time": 1761994799999, "quote_volume": 8592.18373, "trades": 498, "taker_buy_base": 33381.9, "taker_buy_quote": 4328.398304 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.12912, "high": 0.12968, "low": 0.12824, "close": 0.12926, "volume": 228664.7, "close_time": 1761998399999, "quote_volume": 29449.046351, "trades": 909, "taker_buy_base": 54626.5, "taker_buy_quote": 7043.867109 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.12928, "high": 0.12958, "low": 0.12824, "close": 0.12832, "volume": 78627.8, "close_time": 1762001999999, "quote_volume": 10144.429228, "trades": 449, "taker_buy_base": 44873.6, "taker_buy_quote": 5794.205996 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.12839, "high": 0.12891, "low": 0.127, "close": 0.1274, "volume": 83483.2, "close_time": 1762005599999, "quote_volume": 10679.021018, "trades": 606, "taker_buy_base": 28115.6, "taker_buy_quote": 3598.394288 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1274, "high": 0.1277, "low": 0.12552, "close": 0.12616, "volume": 551889.8, "close_time": 1762009199999, "quote_volume": 69652.509891, "trades": 1195, "taker_buy_base": 300595.9, "taker_buy_quote": 37984.714091 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.12612, "high": 0.12784, "low": 0.12599, "close": 0.1276, "volume": 107427.9, "close_time": 1762012799999, "quote_volume": 13638.122719, "trades": 739, "taker_buy_base": 52683.0, "taker_buy_quote": 6689.370012 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.12766, "high": 0.12913, "low": 0.12698, "close": 0.12828, "volume": 110986.3, "close_time": 1762016399999, "quote_volume": 14249.058865, "trades": 472, "taker_buy_base": 79354.8, "taker_buy_quote": 10193.026994 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1282, "high": 0.1282, "low": 0.12673, "close": 0.127, "volume": 24832.0, "close_time": 1762019999999, "quote_volume": 3156.613645, "trades": 224, "taker_buy_base": 13414.2, "taker_buy_quote": 1705.177102 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.12689, "high": 0.12792, "low": 0.12644, "close": 0.1271, "volume": 87647.0, "close_time": 1762023599999, "quote_volume": 11141.823056, "trades": 342, "taker_buy_base": 73901.9, "taker_buy_quote": 9398.609781 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.12708, "high": 0.12709, "low": 0.12559, "close": 0.12621, "volume": 139408.4, "close_time": 1762027199999, "quote_volume": 17565.391538, "trades": 479, "taker_buy_base": 92864.5, "taker_buy_quote": 11701.480321 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.12622, "high": 0.12648, "low": 0.12568, "close": 0.12575, "volume": 64333.3, "close_time": 1762030799999, "quote_volume": 8114.645686, "trades": 277, "taker_buy_base": 39689.3, "taker_buy_quote": 5007.764003 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.12568, "high": 0.12586, "low": 0.12391, "close": 0.12391, "volume": 64305.8, "close_time": 1762034399999, "quote_volume": 8042.242597, "trades": 291, "taker_buy_base": 22575.6, "taker_buy_quote": 2828.50315 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.12401, "high": 0.12542, "low": 0.12356, "close": 0.12504, "volume": 102205.5, "close_time": 1762037999999, "quote_volume": 12714.908414, "trades": 227, "taker_buy_base": 80059.3, "taker_buy_quote": 9961.740029 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.12513, "high": 0.12616, "low": 0.12437, "close": 0.12566, "volume": 97762.0, "close_time": 1762041599999, "quote_volume": 12225.855173, "trades": 376, "taker_buy_base": 40018.0, "taker_buy_quote": 5015.786012 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.12564, "high": 0.12564, "low": 0.124, "close": 0.12404, "volume": 171417.0, "close_time": 1762045199999, "quote_volume": 21374.164748, "trades": 500, "taker_buy_base": 143018.8, "taker_buy_quote": 17835.977417 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.12402, "high": 0.12462, "low": 0.12344, "close": 0.12362, "volume": 59153.4, "close_time": 1762048799999, "quote_volume": 7335.8376, "trades": 405, "taker_buy_base": 13315.1, "taker_buy_quote": 1652.790624 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1236, "high": 0.12412, "low": 0.12242, "close": 0.12311, "volume": 50260.2, "close_time": 1762052399999, "quote_volume": 6190.198269, "trades": 375, "taker_buy_base": 20214.5, "taker_buy_quote": 2491.054679 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.12292, "high": 0.12332, "low": 0.12069, "close": 0.12111, "volume": 42277.1, "close_time": 1762055999999, "quote_volume": 5166.581543, "trades": 222, "taker_buy_base": 13874.1, "taker_buy_quote": 1701.858893 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.12126, "high": 0.12336, "low": 0.11961, "close": 0.12313, "volume": 93920.3, "close_time": 1762059599999, "quote_volume": 11386.061591, "trades": 411, "taker_buy_base": 43593.0, "taker_buy_quote": 5316.810231 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.12308, "high": 0.12308, "low": 0.12176, "close": 0.12275, "volume": 63547.1, "close_time": 1762063199999, "quote_volume": 7778.793249, "trades": 397, "taker_buy_base": 32641.7, "taker_buy_quote": 4000.656376 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.12264, "high": 0.12488, "low": 0.12204, "close": 0.12433, "volume": 117577.8, "close_time": 1762066799999, "quote_volume": 14503.393755, "trades": 592, "taker_buy_base": 80723.8, "taker_buy_quote": 9960.755227 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.12424, "high": 0.12548, "low": 0.1234, "close": 0.12508, "volume": 51309.8, "close_time": 1762070399999, "quote_volume": 6381.064749, "trades": 394, "taker_buy_base": 22160.0, "taker_buy_quote": 2752.706919 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.12512, "high": 0.1254, "low": 0.12319, "close": 0.12344, "volume": 62836.7, "close_time": 1762073999999, "quote_volume": 7823.435169, "trades": 327, "taker_buy_base": 30198.0, "taker_buy_quote": 3765.243201 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.12352, "high": 0.1242, "low": 0.12044, "close": 0.12109, "volume": 61914.1, "close_time": 1762077599999, "quote_volume": 7569.84442, "trades": 429, "taker_buy_base": 24302.2, "taker_buy_quote": 2974.690376 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.12111, "high": 0.12155, "low": 0.11945, "close": 0.12079, "volume": 86046.6, "close_time": 1762081199999, "quote_volume": 10363.189395, "trades": 531, "taker_buy_base": 35426.8, "taker_buy_quote": 4272.586729 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.12065, "high": 0.124, "low": 0.12059, "close": 0.124, "volume": 116380.0, "close_time": 1762084799999, "quote_volume": 14318.849024, "trades": 511, "taker_buy_base": 69661.0, "taker_buy_quote": 8552.734852 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.12396, "high": 0.12412, "low": 0.12284, "close": 0.12303, "volume": 60753.8, "close_time": 1762088399999, "quote_volume": 7498.134346, "trades": 439, "taker_buy_base": 34516.8, "taker_buy_quote": 4255.491855 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.12305, "high": 0.12316, "low": 0.12088, "close": 0.12152, "volume": 170635.1, "close_time": 1762091999999, "quote_volume": 20794.986512, "trades": 719, "taker_buy_base": 46631.1, "taker_buy_quote": 5686.500681 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.12128, "high": 0.12145, "low": 0.118, "close": 0.1192, "volume": 135291.2, "close_time": 1762095599999, "quote_volume": 16186.781674, "trades": 661, "taker_buy_base": 45919.1, "taker_buy_quote": 5525.609867 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.11924, "high": 0.12231, "low": 0.11872, "close": 0.12011, "volume": 94014.6, "close_time": 1762099199999, "quote_volume": 11342.492375, "trades": 560, "taker_buy_base": 52003.2, "taker_buy_quote": 6288.915226 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.12008, "high": 0.1202, "low": 0.1172, "close": 0.1199, "volume": 208847.6, "close_time": 1762102799999, "quote_volume": 24770.026128, "trades": 960, "taker_buy_base": 63119.0, "taker_buy_quote": 7508.696481 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.11992, "high": 0.12119, "low": 0.11857, "close": 0.1194, "volume": 73878.7, "close_time": 1762106399999, "quote_volume": 8874.575438, "trades": 583, "taker_buy_base": 50508.2, "taker_buy_quote": 6078.827794 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.11927, "high": 0.11976, "low": 0.11862, "close": 0.11896, "volume": 100223.7, "close_time": 1762109999999, "quote_volume": 11927.501677, "trades": 582, "taker_buy_base": 43449.6, "taker_buy_quote": 5162.66322 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.11878, "high": 0.119, "low": 0.11764, "close": 0.11854, "volume": 41213.0, "close_time": 1762113599999, "quote_volume": 4876.518318, "trades": 501, "taker_buy_base": 17931.1, "taker_buy_quote": 2122.789187 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.11856, "high": 0.11983, "low": 0.11812, "close": 0.11908, "volume": 34139.6, "close_time": 1762117199999, "quote_volume": 4054.647708, "trades": 218, "taker_buy_base": 20507.7, "taker_buy_quote": 2437.163328 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.11912, "high": 0.1204, "low": 0.11868, "close": 0.11972, "volume": 49085.9, "close_time": 1762120799999, "quote_volume": 5886.516185, "trades": 261, "taker_buy_base": 29047.0, "taker_buy_quote": 3484.762954 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.11968, "high": 0.12086, "low": 0.11809, "close": 0.11899, "volume": 76554.6, "close_time": 1762124399999, "quote_volume": 9120.496246, "trades": 272, "taker_buy_base": 19990.5, "taker_buy_quote": 2383.291377 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.11909, "high": 0.12116, "low": 0.11909, "close": 0.12061, "volume": 121112.6, "close_time": 1762127999999, "quote_volume": 14599.242775, "trades": 704, "taker_buy_base": 54854.2, "taker_buy_quote": 6606.814761 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.12056, "high": 0.12056, "low": 0.11704, "close": 0.11704, "volume": 56072.9, "close_time": 1762131599999, "quote_volume": 6668.315075, "trades": 594, "taker_buy_base": 27858.4, "taker_buy_quote": 3309.485114 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.117, "high": 0.11836, "low": 0.1148, "close": 0.11516, "volume": 211260.8, "close_time": 1762135199999, "quote_volume": 24471.702535, "trades": 1014, "taker_buy_base": 99382.2, "taker_buy_quote": 11524.453264 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.11514, "high": 0.11568, "low": 0.11324, "close": 0.11436, "volume": 180382.2, "close_time": 1762138799999, "quote_volume": 20602.02938, "trades": 1069, "taker_buy_base": 107731.7, "taker_buy_quote": 12309.524843 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.11438, "high": 0.11476, "low": 0.10996, "close": 0.1101, "volume": 228886.3, "close_time": 1762142399999, "quote_volume": 25574.494767, "trades": 1303, "taker_buy_base": 94438.3, "taker_buy_quote": 10561.028017 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.10994, "high": 0.112, "low": 0.10907, "close": 0.11146, "volume": 225259.4, "close_time": 1762145999999, "quote_volume": 24904.035266, "trades": 1015, "taker_buy_base": 132442.0, "taker_buy_quote": 14637.787309 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.11144, "high": 0.11262, "low": 0.11088, "close": 0.11132, "volume": 84488.3, "close_time": 1762149599999, "quote_volume": 9438.160996, "trades": 542, "taker_buy_base": 50117.3, "taker_buy_quote": 5607.023997 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1113, "high": 0.11549, "low": 0.111, "close": 0.11491, "volume": 326911.7, "close_time": 1762153199999, "quote_volume": 37337.699381, "trades": 1377, "taker_buy_base": 127950.6, "taker_buy_quote": 14553.143527 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.11476, "high": 0.11802, "low": 0.11374, "close": 0.11648, "volume": 535726.4, "close_time": 1762156799999, "quote_volume": 61988.621208, "trades": 1359, "taker_buy_base": 299081.1, "taker_buy_quote": 34541.301717 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.11643, "high": 0.12056, "low": 0.11612, "close": 0.1194, "volume": 245997.7, "close_time": 1762160399999, "quote_volume": 29168.996389, "trades": 1015, "taker_buy_base": 88894.6, "taker_buy_quote": 10562.876258 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.11935, "high": 0.12336, "low": 0.11924, "close": 0.12081, "volume": 324440.0, "close_time": 1762163999999, "quote_volume": 39379.562412, "trades": 1097, "taker_buy_base": 216921.0, "taker_buy_quote": 26342.465251 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.12105, "high": 0.12497, "low": 0.11953, "close": 0.12243, "volume": 496419.8, "close_time": 1762167599999, "quote_volume": 60425.331591, "trades": 1175, "taker_buy_base": 320663.8, "taker_buy_quote": 39039.086763 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.12268, "high": 0.12412, "low": 0.12072, "close": 0.12164, "volume": 215404.6, "close_time": 1762171199999, "quote_volume": 26365.915894, "trades": 906, "taker_buy_base": 126716.1, "taker_buy_quote": 15523.183649 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.12173, "high": 0.12232, "low": 0.12032, "close": 0.12078, "volume": 155455.1, "close_time": 1762174799999, "quote_volume": 18892.838173, "trades": 895, "taker_buy_base": 72975.1, "taker_buy_quote": 8866.090937 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.12066, "high": 0.12066, "low": 0.11671, "close": 0.11752, "volume": 355023.7, "close_time": 1762178399999, "quote_volume": 42067.500672, "trades": 1162, "taker_buy_base": 125671.6, "taker_buy_quote": 14874.471955 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.11754, "high": 0.11987, "low": 0.1172, "close": 0.11844, "volume": 141945.5, "close_time": 1762181999999, "quote_volume": 16778.953746, "trades": 944, "taker_buy_base": 48378.3, "taker_buy_quote": 5728.180737 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.11848, "high": 0.11904, "low": 0.11025, "close": 0.11561, "volume": 522089.7, "close_time": 1762185599999, "quote_volume": 60523.516431, "trades": 2339, "taker_buy_base": 196826.6, "taker_buy_quote": 22737.339357 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.11572, "high": 0.11953, "low": 0.1157, "close": 0.11854, "volume": 429663.0, "close_time": 1762189199999, "quote_volume": 50592.28034, "trades": 1861, "taker_buy_base": 192736.0, "taker_buy_quote": 22732.470636 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1184, "high": 0.12041, "low": 0.11764, "close": 0.11875, "volume": 605042.5, "close_time": 1762192799999, "quote_volume": 72048.056594, "trades": 1365, "taker_buy_base": 330267.0, "taker_buy_quote": 39205.330347 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.11874, "high": 0.12152, "low": 0.11774, "close": 0.11918, "volume": 794896.1, "close_time": 1762196399999, "quote_volume": 94773.56975, "trades": 1137, "taker_buy_base": 339856.1, "taker_buy_quote": 40382.44779 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.11936, "high": 0.12101, "low": 0.11844, "close": 0.11995, "volume": 233031.7, "close_time": 1762199999999, "quote_volume": 27865.778557, "trades": 1163, "taker_buy_base": 136452.4, "taker_buy_quote": 16323.159705 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.11989, "high": 0.12031, "low": 0.1174, "close": 0.11856, "volume": 380414.5, "close_time": 1762203599999, "quote_volume": 45176.505418, "trades": 1403, "taker_buy_base": 244244.1, "taker_buy_quote": 28979.666264 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.11854, "high": 0.12017, "low": 0.1176, "close": 0.11916, "volume": 229120.6, "close_time": 1762207199999, "quote_volume": 27228.322093, "trades": 1398, "taker_buy_base": 114049.0, "taker_buy_quote": 13569.079196 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.11912, "high": 0.11928, "low": 0.11584, "close": 0.11689, "volume": 170207.3, "close_time": 1762210799999, "quote_volume": 19961.77822, "trades": 751, "taker_buy_base": 77272.3, "taker_buy_quote": 9073.608104 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.11684, "high": 0.11774, "low": 0.11556, "close": 0.11718, "volume": 59858.5, "close_time": 1762214399999, "quote_volume": 6970.629661, "trades": 248, "taker_buy_base": 26007.0, "taker_buy_quote": 3030.306573 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.11712, "high": 0.11872, "low": 0.11488, "close": 0.11712, "volume": 144127.1, "close_time": 1762217999999, "quote_volume": 16764.506141, "trades": 531, "taker_buy_base": 28103.7, "taker_buy_quote": 3292.818762 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.11716, "high": 0.11756, "low": 0.11556, "close": 0.11629, "volume": 50183.6, "close_time": 1762221599999, "quote_volume": 5839.748171, "trades": 483, "taker_buy_base": 25370.0, "taker_buy_quote": 2954.082171 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.11616, "high": 0.11743, "low": 0.11403, "close": 0.11526, "volume": 80850.9, "close_time": 1762225199999, "quote_volume": 9362.583482, "trades": 554, "taker_buy_base": 38105.4, "taker_buy_quote": 4430.453417 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.11529, "high": 0.11643, "low": 0.11463, "close": 0.11514, "volume": 48512.2, "close_time": 1762228799999, "quote_volume": 5593.885001, "trades": 509, "taker_buy_base": 25430.1, "taker_buy_quote": 2932.241567 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1152, "high": 0.11556, "low": 0.11222, "close": 0.11238, "volume": 94231.4, "close_time": 1762232399999, "quote_volume": 10717.595351, "trades": 635, "taker_buy_base": 28878.0, "taker_buy_quote": 3288.151148 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.11224, "high": 0.11372, "low": 0.1096, "close": 0.10982, "volume": 218721.6, "close_time": 1762235999999, "quote_volume": 24314.01802, "trades": 1260, "taker_buy_base": 68655.7, "taker_buy_quote": 7641.233986 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1098, "high": 0.1169, "low": 0.1098, "close": 0.11586, "volume": 495026.8, "close_time": 1762239599999, "quote_volume": 56073.725114, "trades": 1575, "taker_buy_base": 266088.4, "taker_buy_quote": 30395.738409 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.11576, "high": 0.116, "low": 0.10999, "close": 0.11069, "volume": 223975.7, "close_time": 1762243199999, "quote_volume": 25221.051444, "trades": 1605, "taker_buy_base": 86700.3, "taker_buy_quote": 9759.983087 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1106, "high": 0.11552, "low": 0.10958, "close": 0.1147, "volume": 273802.9, "close_time": 1762246799999, "quote_volume": 30880.447381, "trades": 1361, "taker_buy_base": 136663.5, "taker_buy_quote": 15354.293388 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.11468, "high": 0.11804, "low": 0.11458, "close": 0.11804, "volume": 270799.4, "close_time": 1762250399999, "quote_volume": 31544.265681, "trades": 1444, "taker_buy_base": 177883.1, "taker_buy_quote": 20740.113097 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.11804, "high": 0.11815, "low": 0.1152, "close": 0.11748, "volume": 151471.8, "close_time": 1762253999999, "quote_volume": 17648.2639, "trades": 1005, "taker_buy_base": 86686.6, "taker_buy_quote": 10107.240608 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.11735, "high": 0.11787, "low": 0.11456, "close": 0.11534, "volume": 157425.5, "close_time": 1762257599999, "quote_volume": 18335.5659, "trades": 936, "taker_buy_base": 64893.1, "taker_buy_quote": 7551.408563 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1154, "high": 0.1161, "low": 0.11352, "close": 0.11584, "volume": 104977.4, "close_time": 1762261199999, "quote_volume": 12025.070324, "trades": 798, "taker_buy_base": 54683.2, "taker_buy_quote": 6271.064275 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.11586, "high": 0.11656, "low": 0.1148, "close": 0.1158, "volume": 85700.3, "close_time": 1762264799999, "quote_volume": 9907.689321, "trades": 684, "taker_buy_base": 39391.3, "taker_buy_quote": 4557.191825 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.11577, "high": 0.12016, "low": 0.11442, "close": 0.1189, "volume": 154067.1, "close_time": 1762268399999, "quote_volume": 18170.970071, "trades": 1185, "taker_buy_base": 96164.7, "taker_buy_quote": 11353.02622 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.11904, "high": 0.11928, "low": 0.11622, "close": 0.11788, "volume": 90025.6, "close_time": 1762271999999, "quote_volume": 10605.596919, "trades": 779, "taker_buy_base": 51458.6, "taker_buy_quote": 6067.123964 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1176, "high": 0.11824, "low": 0.1128, "close": 0.11356, "volume": 168076.8, "close_time": 1762275599999, "quote_volume": 19290.237707, "trades": 991, "taker_buy_base": 84883.9, "taker_buy_quote": 9730.823263 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.11353, "high": 0.11632, "low": 0.11104, "close": 0.11616, "volume": 276395.6, "close_time": 1762279199999, "quote_volume": 31409.370891, "trades": 1521, "taker_buy_base": 155203.1, "taker_buy_quote": 17692.719808 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1162, "high": 0.11736, "low": 0.11424, "close": 0.11716, "volume": 488254.5, "close_time": 1762282799999, "quote_volume": 56535.613547, "trades": 2297, "taker_buy_base": 274246.8, "taker_buy_quote": 31794.312625 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.11704, "high": 0.11864, "low": 0.11547, "close": 0.11588, "volume": 390549.3, "close_time": 1762286399999, "quote_volume": 45749.837771, "trades": 1913, "taker_buy_base": 168165.6, "taker_buy_quote": 19713.209591 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.11596, "high": 0.11768, "low": 0.11262, "close": 0.11573, "volume": 456190.3, "close_time": 1762289999999, "quote_volume": 52759.577825, "trades": 2447, "taker_buy_base": 270554.4, "taker_buy_quote": 31305.350989 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.11585, "high": 0.11824, "low": 0.112, "close": 0.1173, "volume": 322035.4, "close_time": 1762293599999, "quote_volume": 36979.724522, "trades": 2138, "taker_buy_base": 187472.2, "taker_buy_quote": 21547.236011 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.11745, "high": 0.12185, "low": 0.1168, "close": 0.12074, "volume": 585317.4, "close_time": 1762297199999, "quote_volume": 69843.770664, "trades": 1944, "taker_buy_base": 305956.5, "taker_buy_quote": 36546.225048 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.12052, "high": 0.12052, "low": 0.1186, "close": 0.11978, "volume": 104936.7, "close_time": 1762300799999, "quote_volume": 12527.05705, "trades": 990, "taker_buy_base": 51866.6, "taker_buy_quote": 6191.397049 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.11985, "high": 0.12022, "low": 0.11678, "close": 0.11728, "volume": 173086.7, "close_time": 1762304399999, "quote_volume": 20441.689485, "trades": 827, "taker_buy_base": 68662.6, "taker_buy_quote": 8142.534386 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1173, "high": 0.11752, "low": 0.11321, "close": 0.1161, "volume": 155208.8, "close_time": 1762307999999, "quote_volume": 17871.15525, "trades": 1002, "taker_buy_base": 59145.2, "taker_buy_quote": 6797.40535 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.11619, "high": 0.11778, "low": 0.1153, "close": 0.11731, "volume": 116696.0, "close_time": 1762311599999, "quote_volume": 13584.816477, "trades": 1199, "taker_buy_base": 54925.4, "taker_buy_quote": 6393.616242 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.11729, "high": 0.12108, "low": 0.11698, "close": 0.11978, "volume": 167200.0, "close_time": 1762315199999, "quote_volume": 20007.788766, "trades": 1496, "taker_buy_base": 89895.6, "taker_buy_quote": 10753.999827 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.11977, "high": 0.12072, "low": 0.1178, "close": 0.1192, "volume": 102928.6, "close_time": 1762318799999, "quote_volume": 12247.914197, "trades": 1016, "taker_buy_base": 51752.9, "taker_buy_quote": 6160.684588 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.11936, "high": 0.1213, "low": 0.11896, "close": 0.12024, "volume": 87115.6, "close_time": 1762322399999, "quote_volume": 10464.933742, "trades": 760, "taker_buy_base": 47759.7, "taker_buy_quote": 5744.804172 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.12012, "high": 0.12105, "low": 0.1185, "close": 0.12012, "volume": 136590.2, "close_time": 1762325999999, "quote_volume": 16372.089934, "trades": 969, "taker_buy_base": 94720.9, "taker_buy_quote": 11362.253511 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.11998, "high": 0.11998, "low": 0.11828, "close": 0.11876, "volume": 150559.3, "close_time": 1762329599999, "quote_volume": 17931.479126, "trades": 444, "taker_buy_base": 122843.8, "taker_buy_quote": 14636.216028 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.11868, "high": 0.11868, "low": 0.11428, "close": 0.11492, "volume": 248546.1, "close_time": 1762333199999, "quote_volume": 29005.015604, "trades": 708, "taker_buy_base": 44068.8, "taker_buy_quote": 5120.182074 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.11488, "high": 0.11629, "low": 0.11424, "close": 0.11568, "volume": 118800.7, "close_time": 1762336799999, "quote_volume": 13716.392011, "trades": 591, "taker_buy_base": 94301.8, "taker_buy_quote": 10893.107561 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1159, "high": 0.11623, "low": 0.11296, "close": 0.11353, "volume": 95208.4, "close_time": 1762340399999, "quote_volume": 10892.11753, "trades": 718, "taker_buy_base": 52035.7, "taker_buy_quote": 5949.560725 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.11351, "high": 0.11844, "low": 0.11347, "close": 0.11817, "volume": 289124.5, "close_time": 1762343999999, "quote_volume": 33720.429171, "trades": 1675, "taker_buy_base": 152610.6, "taker_buy_quote": 17774.984056 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.11802, "high": 0.1194, "low": 0.11702, "close": 0.1191, "volume": 183652.4, "close_time": 1762347599999, "quote_volume": 21729.546811, "trades": 1090, "taker_buy_base": 122059.1, "taker_buy_quote": 14459.18092 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1191, "high": 0.12018, "low": 0.11632, "close": 0.11805, "volume": 267011.3, "close_time": 1762351199999, "quote_volume": 31504.361602, "trades": 1031, "taker_buy_base": 157589.8, "taker_buy_quote": 18610.002111 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.11792, "high": 0.11908, "low": 0.11643, "close": 0.11822, "volume": 228425.2, "close_time": 1762354799999, "quote_volume": 26917.435433, "trades": 627, "taker_buy_base": 170808.2, "taker_buy_quote": 20140.668393 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.11788, "high": 0.12032, "low": 0.11764, "close": 0.11989, "volume": 159887.9, "close_time": 1762358399999, "quote_volume": 19060.270925, "trades": 858, "taker_buy_base": 92410.7, "taker_buy_quote": 11039.197965 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1198, "high": 0.12159, "low": 0.11832, "close": 0.121, "volume": 134330.1, "close_time": 1762361999999, "quote_volume": 16084.498608, "trades": 573, "taker_buy_base": 80893.5, "taker_buy_quote": 9691.427603 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.12096, "high": 0.12288, "low": 0.11904, "close": 0.12028, "volume": 325354.0, "close_time": 1762365599999, "quote_volume": 39179.253016, "trades": 803, "taker_buy_base": 84708.6, "taker_buy_quote": 10270.728282 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.12039, "high": 0.12146, "low": 0.12016, "close": 0.12056, "volume": 57006.5, "close_time": 1762369199999, "quote_volume": 6880.33761, "trades": 367, "taker_buy_base": 26422.3, "taker_buy_quote": 3191.05801 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.12054, "high": 0.1215, "low": 0.11952, "close": 0.12022, "volume": 65781.5, "close_time": 1762372799999, "quote_volume": 7934.390093, "trades": 491, "taker_buy_base": 38626.4, "taker_buy_quote": 4658.993917 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.12024, "high": 0.1204, "low": 0.11694, "close": 0.11779, "volume": 337667.0, "close_time": 1762376399999, "quote_volume": 39923.511823, "trades": 878, "taker_buy_base": 154022.8, "taker_buy_quote": 18279.906631 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.11762, "high": 0.12014, "low": 0.11708, "close": 0.11828, "volume": 303556.7, "close_time": 1762379999999, "quote_volume": 36077.812871, "trades": 1134, "taker_buy_base": 214095.0, "taker_buy_quote": 25460.450086 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1183, "high": 0.11938, "low": 0.1175, "close": 0.11938, "volume": 97576.9, "close_time": 1762383599999, "quote_volume": 11537.956631, "trades": 633, "taker_buy_base": 41645.8, "taker_buy_quote": 4935.485899 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1194, "high": 0.12114, "low": 0.1194, "close": 0.12056, "volume": 144800.1, "close_time": 1762387199999, "quote_volume": 17395.408051, "trades": 793, "taker_buy_base": 92628.2, "taker_buy_quote": 11129.676471 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.12052, "high": 0.12054, "low": 0.1182, "close": 0.11898, "volume": 59949.8, "close_time": 1762390799999, "quote_volume": 7161.555811, "trades": 564, "taker_buy_base": 28761.0, "taker_buy_quote": 3435.489204 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.11876, "high": 0.11876, "low": 0.11712, "close": 0.11734, "volume": 40522.7, "close_time": 1762394399999, "quote_volume": 4766.1664, "trades": 504, "taker_buy_base": 20894.4, "taker_buy_quote": 2457.828169 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.11732, "high": 0.11732, "low": 0.11522, "close": 0.11694, "volume": 181381.0, "close_time": 1762397999999, "quote_volume": 21115.805244, "trades": 760, "taker_buy_base": 89104.0, "taker_buy_quote": 10373.74301 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.11692, "high": 0.11778, "low": 0.11636, "close": 0.11672, "volume": 71144.9, "close_time": 1762401599999, "quote_volume": 8336.65771, "trades": 697, "taker_buy_base": 47490.2, "taker_buy_quote": 5569.000714 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1168, "high": 0.11832, "low": 0.11664, "close": 0.11771, "volume": 53360.3, "close_time": 1762405199999, "quote_volume": 6270.316617, "trades": 450, "taker_buy_base": 25481.8, "taker_buy_quote": 2995.889588 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.11748, "high": 0.11784, "low": 0.11425, "close": 0.11492, "volume": 53261.4, "close_time": 1762408799999, "quote_volume": 6160.396409, "trades": 600, "taker_buy_base": 26510.8, "taker_buy_quote": 3066.760091 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.11494, "high": 0.11552, "low": 0.1136, "close": 0.11454, "volume": 101836.2, "close_time": 1762412399999, "quote_volume": 11687.77228, "trades": 860, "taker_buy_base": 42460.4, "taker_buy_quote": 4875.176582 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.11452, "high": 0.11544, "low": 0.11352, "close": 0.11436, "volume": 77319.7, "close_time": 1762415999999, "quote_volume": 8849.48492, "trades": 763, "taker_buy_base": 36720.1, "taker_buy_quote": 4205.552944 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.11434, "high": 0.11562, "low": 0.11382, "close": 0.11409, "volume": 86052.6, "close_time": 1762419599999, "quote_volume": 9861.028121, "trades": 635, "taker_buy_base": 58144.8, "taker_buy_quote": 6659.756444 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.11406, "high": 0.11474, "low": 0.11354, "close": 0.11415, "volume": 20654.5, "close_time": 1762423199999, "quote_volume": 2359.663181, "trades": 288, "taker_buy_base": 10429.2, "taker_buy_quote": 1191.392895 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.11424, "high": 0.1152, "low": 0.11356, "close": 0.11462, "volume": 53007.0, "close_time": 1762426799999, "quote_volume": 6066.272307, "trades": 451, "taker_buy_base": 32690.4, "taker_buy_quote": 3743.462349 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.11458, "high": 0.1154, "low": 0.11352, "close": 0.11448, "volume": 59406.0, "close_time": 1762430399999, "quote_volume": 6802.89969, "trades": 599, "taker_buy_base": 27964.4, "taker_buy_quote": 3204.675391 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.11461, "high": 0.11468, "low": 0.11153, "close": 0.11162, "volume": 191978.2, "close_time": 1762433999999, "quote_volume": 21621.558217, "trades": 742, "taker_buy_base": 74487.9, "taker_buy_quote": 8414.807146 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.11156, "high": 0.11533, "low": 0.11154, "close": 0.11452, "volume": 134117.0, "close_time": 1762437599999, "quote_volume": 15233.577446, "trades": 1104, "taker_buy_base": 74420.3, "taker_buy_quote": 8447.889595 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1147, "high": 0.11694, "low": 0.1122, "close": 0.11227, "volume": 247904.2, "close_time": 1762441199999, "quote_volume": 28433.546827, "trades": 1674, "taker_buy_base": 146322.2, "taker_buy_quote": 16783.824265 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.11231, "high": 0.1146, "low": 0.11142, "close": 0.11158, "volume": 303681.1, "close_time": 1762444799999, "quote_volume": 34151.691884, "trades": 1666, "taker_buy_base": 140398.7, "taker_buy_quote": 15812.210552 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.11156, "high": 0.11257, "low": 0.10766, "close": 0.11066, "volume": 425197.9, "close_time": 1762448399999, "quote_volume": 47019.673346, "trades": 1382, "taker_buy_base": 216919.2, "taker_buy_quote": 24107.339222 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.11072, "high": 0.11334, "low": 0.10942, "close": 0.11301, "volume": 134120.0, "close_time": 1762451999999, "quote_volume": 14921.712005, "trades": 1036, "taker_buy_base": 88129.2, "taker_buy_quote": 9815.746834 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.11291, "high": 0.11424, "low": 0.11076, "close": 0.11344, "volume": 138888.1, "close_time": 1762455599999, "quote_volume": 15663.37489, "trades": 1113, "taker_buy_base": 93058.0, "taker_buy_quote": 10516.105812 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1133, "high": 0.1143, "low": 0.11033, "close": 0.11216, "volume": 155468.2, "close_time": 1762459199999, "quote_volume": 17402.800354, "trades": 829, "taker_buy_base": 42524.1, "taker_buy_quote": 4786.751812 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1123, "high": 0.11284, "low": 0.1099, "close": 0.11082, "volume": 112124.9, "close_time": 1762462799999, "quote_volume": 12484.28615, "trades": 863, "taker_buy_base": 54489.0, "taker_buy_quote": 6062.218198 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.11088, "high": 0.1134, "low": 0.11022, "close": 0.1126, "volume": 74827.2, "close_time": 1762466399999, "quote_volume": 8366.981037, "trades": 763, "taker_buy_base": 47559.2, "taker_buy_quote": 5316.289754 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.11258, "high": 0.11315, "low": 0.11112, "close": 0.11185, "volume": 130355.1, "close_time": 1762469999999, "quote_volume": 14654.399808, "trades": 871, "taker_buy_base": 85706.7, "taker_buy_quote": 9634.561136 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.11172, "high": 0.11183, "low": 0.10881, "close": 0.11038, "volume": 99736.9, "close_time": 1762473599999, "quote_volume": 10985.204653, "trades": 684, "taker_buy_base": 45415.7, "taker_buy_quote": 5013.247399 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1103, "high": 0.11316, "low": 0.10972, "close": 0.11311, "volume": 197485.1, "close_time": 1762477199999, "quote_volume": 22020.514248, "trades": 1085, "taker_buy_base": 100040.6, "taker_buy_quote": 11175.295777 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.11302, "high": 0.11397, "low": 0.11088, "close": 0.1126, "volume": 138792.1, "close_time": 1762480799999, "quote_volume": 15590.261378, "trades": 1331, "taker_buy_base": 67747.7, "taker_buy_quote": 7597.094746 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.11274, "high": 0.11522, "low": 0.1122, "close": 0.11478, "volume": 156041.3, "close_time": 1762484399999, "quote_volume": 17746.88547, "trades": 1267, "taker_buy_base": 71079.7, "taker_buy_quote": 8085.384507 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.11481, "high": 0.1163, "low": 0.11385, "close": 0.11448, "volume": 135804.5, "close_time": 1762487999999, "quote_volume": 15634.573503, "trades": 1097, "taker_buy_base": 56973.7, "taker_buy_quote": 6561.650461 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.11435, "high": 0.11446, "low": 0.11301, "close": 0.114, "volume": 68551.9, "close_time": 1762491599999, "quote_volume": 7791.46995, "trades": 719, "taker_buy_base": 33005.9, "taker_buy_quote": 3750.763185 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.11397, "high": 0.11568, "low": 0.11386, "close": 0.11478, "volume": 83650.4, "close_time": 1762495199999, "quote_volume": 9600.430298, "trades": 751, "taker_buy_base": 37234.1, "taker_buy_quote": 4268.896865 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.11489, "high": 0.1152, "low": 0.11349, "close": 0.11364, "volume": 71264.3, "close_time": 1762498799999, "quote_volume": 8157.230647, "trades": 588, "taker_buy_base": 34010.7, "taker_buy_quote": 3896.826128 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.11377, "high": 0.11548, "low": 0.11377, "close": 0.11545, "volume": 70453.8, "close_time": 1762502399999, "quote_volume": 8064.59457, "trades": 376, "taker_buy_base": 43816.8, "taker_buy_quote": 5010.349844 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.11529, "high": 0.11647, "low": 0.11469, "close": 0.11504, "volume": 120234.2, "close_time": 1762505999999, "quote_volume": 13860.46506, "trades": 351, "taker_buy_base": 70073.8, "taker_buy_quote": 8081.982932 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.11504, "high": 0.11548, "low": 0.11206, "close": 0.11328, "volume": 69638.5, "close_time": 1762509599999, "quote_volume": 7925.040323, "trades": 451, "taker_buy_base": 31359.6, "taker_buy_quote": 3562.059049 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.11349, "high": 0.11441, "low": 0.11204, "close": 0.11226, "volume": 80408.3, "close_time": 1762513199999, "quote_volume": 9107.562468, "trades": 309, "taker_buy_base": 37808.0, "taker_buy_quote": 4288.305954 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.11217, "high": 0.1133, "low": 0.11038, "close": 0.11252, "volume": 151388.9, "close_time": 1762516799999, "quote_volume": 16841.165636, "trades": 429, "taker_buy_base": 102998.1, "taker_buy_quote": 11456.392869 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.11276, "high": 0.11332, "low": 0.11092, "close": 0.11203, "volume": 92946.0, "close_time": 1762520399999, "quote_volume": 10414.994429, "trades": 232, "taker_buy_base": 74124.5, "taker_buy_quote": 8312.403672 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.11188, "high": 0.1163, "low": 0.11114, "close": 0.11588, "volume": 178978.4, "close_time": 1762523999999, "quote_volume": 20590.220964, "trades": 716, "taker_buy_base": 99811.7, "taker_buy_quote": 11463.011119 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.11568, "high": 0.1208, "low": 0.11493, "close": 0.12029, "volume": 332941.2, "close_time": 1762527599999, "quote_volume": 39362.687598, "trades": 2326, "taker_buy_base": 167189.2, "taker_buy_quote": 19755.693216 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.12008, "high": 0.12088, "low": 0.11809, "close": 0.11981, "volume": 528469.9, "close_time": 1762531199999, "quote_volume": 63231.428494, "trades": 2048, "taker_buy_base": 203503.9, "taker_buy_quote": 24318.010865 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.11972, "high": 0.12408, "low": 0.119, "close": 0.123, "volume": 367844.6, "close_time": 1762534799999, "quote_volume": 44587.492468, "trades": 1805, "taker_buy_base": 149350.3, "taker_buy_quote": 18178.023046 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1232, "high": 0.12674, "low": 0.1224, "close": 0.12614, "volume": 449754.5, "close_time": 1762538399999, "quote_volume": 56147.279599, "trades": 1672, "taker_buy_base": 203279.4, "taker_buy_quote": 25411.180072 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.12604, "high": 0.12872, "low": 0.12596, "close": 0.1277, "volume": 260373.3, "close_time": 1762541999999, "quote_volume": 33203.758915, "trades": 1497, "taker_buy_base": 173948.1, "taker_buy_quote": 22178.230913 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.12769, "high": 0.12828, "low": 0.12636, "close": 0.12729, "volume": 404233.2, "close_time": 1762545599999, "quote_volume": 51514.530932, "trades": 1306, "taker_buy_base": 205939.0, "taker_buy_quote": 26217.591196 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.12722, "high": 0.12952, "low": 0.12717, "close": 0.12902, "volume": 116461.3, "close_time": 1762549199999, "quote_volume": 14996.714149, "trades": 817, "taker_buy_base": 54097.8, "taker_buy_quote": 6967.445466 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.12908, "high": 0.1298, "low": 0.12668, "close": 0.12685, "volume": 113144.2, "close_time": 1762552799999, "quote_volume": 14448.154872, "trades": 454, "taker_buy_base": 45483.5, "taker_buy_quote": 5829.560981 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.12684, "high": 0.12708, "low": 0.12513, "close": 0.12593, "volume": 157645.6, "close_time": 1762556399999, "quote_volume": 19859.641607, "trades": 759, "taker_buy_base": 75006.0, "taker_buy_quote": 9441.462114 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1259, "high": 0.1259, "low": 0.12269, "close": 0.1229, "volume": 115950.1, "close_time": 1762559999999, "quote_volume": 14363.716542, "trades": 445, "taker_buy_base": 74097.6, "taker_buy_quote": 9181.207047 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.12299, "high": 0.12585, "low": 0.12204, "close": 0.12348, "volume": 540147.0, "close_time": 1762563599999, "quote_volume": 66803.531545, "trades": 688, "taker_buy_base": 346726.1, "taker_buy_quote": 42980.940668 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.12352, "high": 0.12699, "low": 0.12307, "close": 0.12508, "volume": 163142.9, "close_time": 1762567199999, "quote_volume": 20488.467704, "trades": 503, "taker_buy_base": 128018.3, "taker_buy_quote": 16078.045187 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.12487, "high": 0.12672, "low": 0.12444, "close": 0.12462, "volume": 73955.9, "close_time": 1762570799999, "quote_volume": 9271.908142, "trades": 283, "taker_buy_base": 43388.5, "taker_buy_quote": 5442.129607 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.12457, "high": 0.12508, "low": 0.1222, "close": 0.1222, "volume": 130914.4, "close_time": 1762574399999, "quote_volume": 16156.467784, "trades": 320, "taker_buy_base": 91639.6, "taker_buy_quote": 11304.094072 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.12209, "high": 0.12397, "low": 0.12178, "close": 0.1225, "volume": 63328.7, "close_time": 1762577999999, "quote_volume": 7761.175785, "trades": 246, "taker_buy_base": 28548.7, "taker_buy_quote": 3506.722656 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.12258, "high": 0.12352, "low": 0.12223, "close": 0.12263, "volume": 44379.6, "close_time": 1762581599999, "quote_volume": 5448.022116, "trades": 243, "taker_buy_base": 25726.9, "taker_buy_quote": 3157.358382 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.12272, "high": 0.12504, "low": 0.12241, "close": 0.12504, "volume": 79188.9, "close_time": 1762585199999, "quote_volume": 9823.063163, "trades": 286, "taker_buy_base": 66389.9, "taker_buy_quote": 8241.808184 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1251, "high": 0.12686, "low": 0.12409, "close": 0.1267, "volume": 83747.3, "close_time": 1762588799999, "quote_volume": 10515.977226, "trades": 296, "taker_buy_base": 38816.2, "taker_buy_quote": 4876.035467 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.12639, "high": 0.12954, "low": 0.12595, "close": 0.12954, "volume": 75513.2, "close_time": 1762592399999, "quote_volume": 9637.44796, "trades": 266, "taker_buy_base": 47953.7, "taker_buy_quote": 6115.884955 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.12937, "high": 0.13372, "low": 0.12824, "close": 0.13088, "volume": 292218.8, "close_time": 1762595999999, "quote_volume": 38358.597889, "trades": 847, "taker_buy_base": 173179.3, "taker_buy_quote": 22734.732153 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.13095, "high": 0.13105, "low": 0.12669, "close": 0.13025, "volume": 320611.0, "close_time": 1762599599999, "quote_volume": 41402.447189, "trades": 882, "taker_buy_base": 142608.0, "taker_buy_quote": 18444.471658 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.13123, "high": 0.1324, "low": 0.13028, "close": 0.13198, "volume": 105315.1, "close_time": 1762603199999, "quote_volume": 13863.000425, "trades": 190, "taker_buy_base": 55951.6, "taker_buy_quote": 7379.83315 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.13207, "high": 0.13487, "low": 0.13143, "close": 0.13393, "volume": 297160.7, "close_time": 1762606799999, "quote_volume": 39606.593264, "trades": 575, "taker_buy_base": 91532.5, "taker_buy_quote": 12253.82112 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1339, "high": 0.14082, "low": 0.13095, "close": 0.13386, "volume": 1001635.9, "close_time": 1762610399999, "quote_volume": 135112.421564, "trades": 2215, "taker_buy_base": 560336.4, "taker_buy_quote": 75662.804683 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1338, "high": 0.14068, "low": 0.13123, "close": 0.13582, "volume": 462062.9, "close_time": 1762613999999, "quote_volume": 62993.265952, "trades": 1679, "taker_buy_base": 259505.5, "taker_buy_quote": 35419.096801 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.13578, "high": 0.13684, "low": 0.13045, "close": 0.13063, "volume": 549383.2, "close_time": 1762617599999, "quote_volume": 73684.289543, "trades": 1540, "taker_buy_base": 211832.0, "taker_buy_quote": 28587.078207 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.13081, "high": 0.13228, "low": 0.12566, "close": 0.12635, "volume": 572712.7, "close_time": 1762621199999, "quote_volume": 73516.051591, "trades": 1862, "taker_buy_base": 227508.5, "taker_buy_quote": 29145.829238 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.12632, "high": 0.13124, "low": 0.12541, "close": 0.12902, "volume": 308676.0, "close_time": 1762624799999, "quote_volume": 39553.615, "trades": 673, "taker_buy_base": 125355.7, "taker_buy_quote": 16009.896031 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.12899, "high": 0.13207, "low": 0.12879, "close": 0.13089, "volume": 79601.6, "close_time": 1762628399999, "quote_volume": 10368.114588, "trades": 424, "taker_buy_base": 33098.7, "taker_buy_quote": 4315.95821 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1308, "high": 0.13126, "low": 0.12878, "close": 0.13067, "volume": 123823.0, "close_time": 1762631999999, "quote_volume": 16083.710622, "trades": 370, "taker_buy_base": 41858.8, "taker_buy_quote": 5445.635369 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.13088, "high": 0.1326, "low": 0.13053, "close": 0.13159, "volume": 58703.3, "close_time": 1762635599999, "quote_volume": 7725.818433, "trades": 274, "taker_buy_base": 37276.8, "taker_buy_quote": 4909.452586 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.13156, "high": 0.13239, "low": 0.12978, "close": 0.1322, "volume": 127463.7, "close_time": 1762639199999, "quote_volume": 16781.057611, "trades": 291, "taker_buy_base": 98268.6, "taker_buy_quote": 12950.806653 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.13223, "high": 0.13307, "low": 0.13084, "close": 0.13254, "volume": 176982.1, "close_time": 1762642799999, "quote_volume": 23308.326763, "trades": 181, "taker_buy_base": 82172.8, "taker_buy_quote": 10857.543555 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.13259, "high": 0.13372, "low": 0.13121, "close": 0.13228, "volume": 346881.7, "close_time": 1762646399999, "quote_volume": 45929.552879, "trades": 294, "taker_buy_base": 148587.7, "taker_buy_quote": 19751.972732 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.13173, "high": 0.13173, "low": 0.12822, "close": 0.12863, "volume": 83251.8, "close_time": 1762649999999, "quote_volume": 10803.526325, "trades": 307, "taker_buy_base": 13056.0, "taker_buy_quote": 1696.706236 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.12875, "high": 0.12929, "low": 0.12726, "close": 0.12888, "volume": 11851.9, "close_time": 1762653599999, "quote_volume": 1519.538208, "trades": 92, "taker_buy_base": 7613.1, "taker_buy_quote": 978.011414 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.12856, "high": 0.12948, "low": 0.12566, "close": 0.12608, "volume": 73734.3, "close_time": 1762657199999, "quote_volume": 9386.896196, "trades": 277, "taker_buy_base": 23758.3, "taker_buy_quote": 3038.242225 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.12629, "high": 0.12822, "low": 0.12492, "close": 0.12757, "volume": 119987.5, "close_time": 1762660799999, "quote_volume": 15073.310889, "trades": 309, "taker_buy_base": 36797.9, "taker_buy_quote": 4635.723586 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.12786, "high": 0.13203, "low": 0.12786, "close": 0.12984, "volume": 102794.4, "close_time": 1762664399999, "quote_volume": 13403.341954, "trades": 338, "taker_buy_base": 70102.2, "taker_buy_quote": 9138.205094 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.12971, "high": 0.12972, "low": 0.12749, "close": 0.12839, "volume": 68235.1, "close_time": 1762667999999, "quote_volume": 8781.189884, "trades": 207, "taker_buy_base": 40436.2, "taker_buy_quote": 5200.110868 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.12822, "high": 0.12822, "low": 0.12634, "close": 0.12643, "volume": 106060.3, "close_time": 1762671599999, "quote_volume": 13496.300907, "trades": 230, "taker_buy_base": 21516.4, "taker_buy_quote": 2735.027104 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.12668, "high": 0.12821, "low": 0.12657, "close": 0.12667, "volume": 40689.5, "close_time": 1762675199999, "quote_volume": 5183.823681, "trades": 180, "taker_buy_base": 16532.4, "taker_buy_quote": 2108.44648 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.12671, "high": 0.12695, "low": 0.12546, "close": 0.12566, "volume": 20825.2, "close_time": 1762678799999, "quote_volume": 2626.986123, "trades": 106, "taker_buy_base": 12997.0, "taker_buy_quote": 1640.582082 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.12591, "high": 0.12619, "low": 0.12356, "close": 0.12383, "volume": 63217.5, "close_time": 1762682399999, "quote_volume": 7874.046354, "trades": 163, "taker_buy_base": 24094.8, "taker_buy_quote": 2994.180945 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.12355, "high": 0.12502, "low": 0.1224, "close": 0.12442, "volume": 121059.7, "close_time": 1762685999999, "quote_volume": 14918.059352, "trades": 287, "taker_buy_base": 52192.8, "taker_buy_quote": 6437.387468 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.12465, "high": 0.12574, "low": 0.12412, "close": 0.12412, "volume": 69040.6, "close_time": 1762689599999, "quote_volume": 8641.808374, "trades": 150, "taker_buy_base": 34835.0, "taker_buy_quote": 4363.514252 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.12434, "high": 0.12519, "low": 0.12403, "close": 0.12428, "volume": 19867.2, "close_time": 1762693199999, "quote_volume": 2472.481138, "trades": 92, "taker_buy_base": 11934.5, "taker_buy_quote": 1485.57468 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.12407, "high": 0.12574, "low": 0.12373, "close": 0.12466, "volume": 114148.5, "close_time": 1762696799999, "quote_volume": 14297.658426, "trades": 152, "taker_buy_base": 61969.4, "taker_buy_quote": 7742.51962 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.12441, "high": 0.12714, "low": 0.12373, "close": 0.12516, "volume": 258074.9, "close_time": 1762700399999, "quote_volume": 32222.095871, "trades": 489, "taker_buy_base": 115455.5, "taker_buy_quote": 14423.137254 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.12522, "high": 0.12674, "low": 0.12481, "close": 0.12523, "volume": 131085.5, "close_time": 1762703999999, "quote_volume": 16498.433673, "trades": 278, "taker_buy_base": 85884.3, "taker_buy_quote": 10823.677769 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.12525, "high": 0.1275, "low": 0.12525, "close": 0.1275, "volume": 29786.7, "close_time": 1762707599999, "quote_volume": 3763.337209, "trades": 87, "taker_buy_base": 8390.3, "taker_buy_quote": 1062.828072 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.12769, "high": 0.12786, "low": 0.1256, "close": 0.1261, "volume": 82691.9, "close_time": 1762711199999, "quote_volume": 10468.327519, "trades": 248, "taker_buy_base": 53209.6, "taker_buy_quote": 6737.343784 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.12612, "high": 0.12718, "low": 0.12542, "close": 0.12718, "volume": 33719.4, "close_time": 1762714799999, "quote_volume": 4242.619098, "trades": 106, "taker_buy_base": 13264.0, "taker_buy_quote": 1670.726815 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.12721, "high": 0.12735, "low": 0.12639, "close": 0.12729, "volume": 11936.9, "close_time": 1762718399999, "quote_volume": 1517.568083, "trades": 58, "taker_buy_base": 6331.9, "taker_buy_quote": 804.253959 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.12749, "high": 0.12765, "low": 0.12643, "close": 0.12692, "volume": 42863.7, "close_time": 1762721999999, "quote_volume": 5441.350255, "trades": 101, "taker_buy_base": 20049.9, "taker_buy_quote": 2542.891253 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.12725, "high": 0.13028, "low": 0.12717, "close": 0.12977, "volume": 480448.0, "close_time": 1762725599999, "quote_volume": 61518.742629, "trades": 200, "taker_buy_base": 421151.5, "taker_buy_quote": 53872.801021 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.13035, "high": 0.13088, "low": 0.12958, "close": 0.12958, "volume": 43914.6, "close_time": 1762729199999, "quote_volume": 5724.575958, "trades": 57, "taker_buy_base": 33606.4, "taker_buy_quote": 4382.322593 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.13008, "high": 0.13304, "low": 0.12982, "close": 0.13215, "volume": 49546.5, "close_time": 1762732799999, "quote_volume": 6528.824537, "trades": 82, "taker_buy_base": 19878.3, "taker_buy_quote": 2622.314199 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.13123, "high": 0.13535, "low": 0.13123, "close": 0.13451, "volume": 69382.1, "close_time": 1762736399999, "quote_volume": 9277.395799, "trades": 138, "taker_buy_base": 49651.0, "taker_buy_quote": 6662.599673 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.13437, "high": 0.13693, "low": 0.13296, "close": 0.13601, "volume": 204708.4, "close_time": 1762739999999, "quote_volume": 27634.541456, "trades": 438, "taker_buy_base": 174933.4, "taker_buy_quote": 23620.268063 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.13616, "high": 0.13947, "low": 0.13569, "close": 0.13823, "volume": 449803.6, "close_time": 1762743599999, "quote_volume": 62129.278862, "trades": 819, "taker_buy_base": 277021.7, "taker_buy_quote": 38308.123274 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.13804, "high": 0.13967, "low": 0.13639, "close": 0.13695, "volume": 96222.5, "close_time": 1762747199999, "quote_volume": 13297.639965, "trades": 378, "taker_buy_base": 53005.6, "taker_buy_quote": 7324.519736 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.13723, "high": 0.13735, "low": 0.13457, "close": 0.13634, "volume": 133060.6, "close_time": 1762750799999, "quote_volume": 18054.405116, "trades": 372, "taker_buy_base": 40998.9, "taker_buy_quote": 5568.829859 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.13623, "high": 0.13682, "low": 0.13429, "close": 0.13598, "volume": 64053.0, "close_time": 1762754399999, "quote_volume": 8646.081225, "trades": 190, "taker_buy_base": 18610.5, "taker_buy_quote": 2525.07129 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.13598, "high": 0.13731, "low": 0.13258, "close": 0.13334, "volume": 223644.6, "close_time": 1762757999999, "quote_volume": 30091.274249, "trades": 296, "taker_buy_base": 62816.0, "taker_buy_quote": 8426.131167 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.13332, "high": 0.13428, "low": 0.12693, "close": 0.12898, "volume": 482114.1, "close_time": 1762761599999, "quote_volume": 63126.673517, "trades": 484, "taker_buy_base": 82276.9, "taker_buy_quote": 10705.196062 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.12929, "high": 0.13038, "low": 0.12635, "close": 0.12915, "volume": 314557.1, "close_time": 1762765199999, "quote_volume": 40357.739181, "trades": 503, "taker_buy_base": 182211.3, "taker_buy_quote": 23399.295928 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.12901, "high": 0.13357, "low": 0.12885, "close": 0.13219, "volume": 327069.2, "close_time": 1762768799999, "quote_volume": 43044.664795, "trades": 1227, "taker_buy_base": 200735.1, "taker_buy_quote": 26421.947286 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.13213, "high": 0.13449, "low": 0.13144, "close": 0.13302, "volume": 208539.3, "close_time": 1762772399999, "quote_volume": 27749.084813, "trades": 423, "taker_buy_base": 75813.4, "taker_buy_quote": 10115.917057 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.13336, "high": 0.13851, "low": 0.1331, "close": 0.13832, "volume": 302404.0, "close_time": 1762775999999, "quote_volume": 41261.086294, "trades": 816, "taker_buy_base": 149973.5, "taker_buy_quote": 20462.548896 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1381, "high": 0.1381, "low": 0.13073, "close": 0.13143, "volume": 601087.9, "close_time": 1762779599999, "quote_volume": 80287.507925, "trades": 1072, "taker_buy_base": 181570.5, "taker_buy_quote": 24163.021149 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.13165, "high": 0.14304, "low": 0.13138, "close": 0.13955, "volume": 1095756.0, "close_time": 1762783199999, "quote_volume": 152672.202203, "trades": 3130, "taker_buy_base": 549614.4, "taker_buy_quote": 76524.015671 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.13946, "high": 0.14004, "low": 0.13317, "close": 0.1378, "volume": 485505.5, "close_time": 1762786799999, "quote_volume": 66311.818544, "trades": 1445, "taker_buy_base": 249118.9, "taker_buy_quote": 34110.619476 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.13742, "high": 0.13784, "low": 0.13536, "close": 0.13614, "volume": 206998.7, "close_time": 1762790399999, "quote_volume": 28295.684341, "trades": 407, "taker_buy_base": 102240.0, "taker_buy_quote": 13972.616627 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.13577, "high": 0.13656, "low": 0.13361, "close": 0.13454, "volume": 189459.5, "close_time": 1762793999999, "quote_volume": 25638.905341, "trades": 406, "taker_buy_base": 104939.1, "taker_buy_quote": 14208.144128 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.13442, "high": 0.14173, "low": 0.13442, "close": 0.13853, "volume": 568303.7, "close_time": 1762797599999, "quote_volume": 78612.41949, "trades": 774, "taker_buy_base": 358994.3, "taker_buy_quote": 49886.398948 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.13837, "high": 0.14256, "low": 0.13744, "close": 0.13953, "volume": 360149.2, "close_time": 1762801199999, "quote_volume": 50667.361361, "trades": 889, "taker_buy_base": 189779.9, "taker_buy_quote": 26721.167273 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.13959, "high": 0.14246, "low": 0.13715, "close": 0.13814, "volume": 326778.2, "close_time": 1762804799999, "quote_volume": 45574.904347, "trades": 663, "taker_buy_base": 181467.0, "taker_buy_quote": 25293.074746 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.13821, "high": 0.13956, "low": 0.13734, "close": 0.13849, "volume": 129485.6, "close_time": 1762808399999, "quote_volume": 17930.418268, "trades": 317, "taker_buy_base": 107383.9, "taker_buy_quote": 14876.556794 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.13839, "high": 0.13881, "low": 0.13562, "close": 0.13635, "volume": 152122.2, "close_time": 1762811999999, "quote_volume": 20792.669471, "trades": 465, "taker_buy_base": 63752.1, "taker_buy_quote": 8745.847555 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.13639, "high": 0.14221, "low": 0.13528, "close": 0.14063, "volume": 341432.0, "close_time": 1762815599999, "quote_volume": 47339.225966, "trades": 691, "taker_buy_base": 202283.8, "taker_buy_quote": 28242.533291 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.14076, "high": 0.14283, "low": 0.13992, "close": 0.14117, "volume": 164441.8, "close_time": 1762819199999, "quote_volume": 23250.399391, "trades": 787, "taker_buy_base": 68198.0, "taker_buy_quote": 9647.872124 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.14112, "high": 0.14127, "low": 0.13568, "close": 0.13815, "volume": 419996.1, "close_time": 1762822799999, "quote_volume": 58115.84585, "trades": 905, "taker_buy_base": 237148.1, "taker_buy_quote": 32757.228235 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.13828, "high": 0.14142, "low": 0.13735, "close": 0.13753, "volume": 181726.7, "close_time": 1762826399999, "quote_volume": 25253.233304, "trades": 697, "taker_buy_base": 84267.9, "taker_buy_quote": 11718.379843 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1376, "high": 0.13887, "low": 0.13587, "close": 0.13856, "volume": 131440.1, "close_time": 1762829999999, "quote_volume": 18002.915838, "trades": 467, "taker_buy_base": 49815.9, "taker_buy_quote": 6826.1557 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.13857, "high": 0.14101, "low": 0.13813, "close": 0.1391, "volume": 154742.8, "close_time": 1762833599999, "quote_volume": 21569.57388, "trades": 488, "taker_buy_base": 60951.7, "taker_buy_quote": 8541.664074 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.13909, "high": 0.13938, "low": 0.13638, "close": 0.13722, "volume": 163096.8, "close_time": 1762837199999, "quote_volume": 22351.815898, "trades": 535, "taker_buy_base": 79389.6, "taker_buy_quote": 10881.070672 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.13734, "high": 0.13781, "low": 0.13549, "close": 0.13568, "volume": 388647.1, "close_time": 1762840799999, "quote_volume": 52981.726482, "trades": 860, "taker_buy_base": 171539.9, "taker_buy_quote": 23387.366722 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.13576, "high": 0.13614, "low": 0.13302, "close": 0.13415, "volume": 430487.5, "close_time": 1762844399999, "quote_volume": 57898.88538, "trades": 886, "taker_buy_base": 152420.6, "taker_buy_quote": 20547.29988 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.13418, "high": 0.13494, "low": 0.13166, "close": 0.13265, "volume": 394482.0, "close_time": 1762847999999, "quote_volume": 52581.373565, "trades": 867, "taker_buy_base": 199098.2, "taker_buy_quote": 26560.913831 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.13266, "high": 0.13421, "low": 0.13244, "close": 0.13339, "volume": 360464.8, "close_time": 1762851599999, "quote_volume": 48029.388836, "trades": 763, "taker_buy_base": 177363.5, "taker_buy_quote": 23631.428242 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.13329, "high": 0.13456, "low": 0.13098, "close": 0.13113, "volume": 424651.8, "close_time": 1762855199999, "quote_volume": 56451.486181, "trades": 855, "taker_buy_base": 189505.8, "taker_buy_quote": 25229.114584 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.13111, "high": 0.1326, "low": 0.13065, "close": 0.13235, "volume": 384517.4, "close_time": 1762858799999, "quote_volume": 50620.502856, "trades": 717, "taker_buy_base": 168994.3, "taker_buy_quote": 22236.790276 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.13237, "high": 0.13415, "low": 0.13123, "close": 0.13197, "volume": 459814.1, "close_time": 1762862399999, "quote_volume": 61063.490215, "trades": 834, "taker_buy_base": 259029.9, "taker_buy_quote": 34453.290397 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.13202, "high": 0.13293, "low": 0.13077, "close": 0.13136, "volume": 424167.7, "close_time": 1762865999999, "quote_volume": 55927.531249, "trades": 720, "taker_buy_base": 220178.0, "taker_buy_quote": 29045.733161 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.13145, "high": 0.13281, "low": 0.13089, "close": 0.1311, "volume": 263497.3, "close_time": 1762869599999, "quote_volume": 34716.834507, "trades": 540, "taker_buy_base": 121484.9, "taker_buy_quote": 16006.833762 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.13131, "high": 0.13294, "low": 0.12995, "close": 0.13273, "volume": 383426.6, "close_time": 1762873199999, "quote_volume": 50237.049151, "trades": 921, "taker_buy_base": 183317.8, "taker_buy_quote": 24005.958275 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.13273, "high": 0.13536, "low": 0.13249, "close": 0.1336, "volume": 674206.0, "close_time": 1762876799999, "quote_volume": 90364.697423, "trades": 1412, "taker_buy_base": 438572.9, "taker_buy_quote": 58791.785127 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.13351, "high": 0.1354, "low": 0.13319, "close": 0.13414, "volume": 391089.1, "close_time": 1762880399999, "quote_volume": 52519.335677, "trades": 849, "taker_buy_base": 202544.0, "taker_buy_quote": 27212.518751 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.13432, "high": 0.13656, "low": 0.1334, "close": 0.13414, "volume": 371385.4, "close_time": 1762883999999, "quote_volume": 50072.476158, "trades": 791, "taker_buy_base": 152431.1, "taker_buy_quote": 20576.90442 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.13417, "high": 0.13431, "low": 0.13238, "close": 0.13253, "volume": 197179.4, "close_time": 1762887599999, "quote_volume": 26242.39096, "trades": 487, "taker_buy_base": 91308.0, "taker_buy_quote": 12147.50907 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.13245, "high": 0.13275, "low": 0.1304, "close": 0.1305, "volume": 331348.7, "close_time": 1762891199999, "quote_volume": 43689.174411, "trades": 796, "taker_buy_base": 169152.2, "taker_buy_quote": 22314.98417 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.13063, "high": 0.13103, "low": 0.12767, "close": 0.12831, "volume": 403391.1, "close_time": 1762894799999, "quote_volume": 52024.756242, "trades": 894, "taker_buy_base": 200716.9, "taker_buy_quote": 25875.415592 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.12845, "high": 0.12929, "low": 0.12757, "close": 0.12789, "volume": 289690.4, "close_time": 1762898399999, "quote_volume": 37169.417566, "trades": 647, "taker_buy_base": 160743.5, "taker_buy_quote": 20624.293098 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.12775, "high": 0.12878, "low": 0.12687, "close": 0.12813, "volume": 141722.3, "close_time": 1762901999999, "quote_volume": 18106.150724, "trades": 411, "taker_buy_base": 83367.1, "taker_buy_quote": 10646.083438 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.12821, "high": 0.12821, "low": 0.12564, "close": 0.12572, "volume": 251427.8, "close_time": 1762905599999, "quote_volume": 31742.962357, "trades": 576, "taker_buy_base": 105868.0, "taker_buy_quote": 13378.864024 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.12569, "high": 0.1275, "low": 0.12548, "close": 0.12662, "volume": 368361.5, "close_time": 1762909199999, "quote_volume": 46558.891114, "trades": 814, "taker_buy_base": 199219.7, "taker_buy_quote": 25169.287095 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.12657, "high": 0.13055, "low": 0.1265, "close": 0.13031, "volume": 642138.0, "close_time": 1762912799999, "quote_volume": 82725.355443, "trades": 1279, "taker_buy_base": 363120.8, "taker_buy_quote": 46767.944445 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.13031, "high": 0.13277, "low": 0.13031, "close": 0.13117, "volume": 773630.2, "close_time": 1762916399999, "quote_volume": 101755.223732, "trades": 1326, "taker_buy_base": 384955.9, "taker_buy_quote": 50685.495742 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.13118, "high": 0.13163, "low": 0.12943, "close": 0.12943, "volume": 752287.5, "close_time": 1762919999999, "quote_volume": 98066.118619, "trades": 1279, "taker_buy_base": 295809.2, "taker_buy_quote": 38626.386071 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.12944, "high": 0.13384, "low": 0.12921, "close": 0.1327, "volume": 400808.6, "close_time": 1762923599999, "quote_volume": 52601.916416, "trades": 968, "taker_buy_base": 225228.6, "taker_buy_quote": 29532.709834 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.13291, "high": 0.13423, "low": 0.13205, "close": 0.13238, "volume": 473588.3, "close_time": 1762927199999, "quote_volume": 62994.161149, "trades": 1019, "taker_buy_base": 223297.3, "taker_buy_quote": 29731.205268 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.13233, "high": 0.13246, "low": 0.13076, "close": 0.13076, "volume": 376122.5, "close_time": 1762930799999, "quote_volume": 49571.017351, "trades": 823, "taker_buy_base": 189330.6, "taker_buy_quote": 24954.688825 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.13079, "high": 0.13133, "low": 0.13027, "close": 0.1306, "volume": 316435.5, "close_time": 1762934399999, "quote_volume": 41397.469644, "trades": 666, "taker_buy_base": 156156.5, "taker_buy_quote": 20424.988051 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.13064, "high": 0.13386, "low": 0.13061, "close": 0.13242, "volume": 626680.8, "close_time": 1762937999999, "quote_volume": 83099.530882, "trades": 1304, "taker_buy_base": 264017.1, "taker_buy_quote": 34995.437224 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.13249, "high": 0.13249, "low": 0.12966, "close": 0.13033, "volume": 592932.6, "close_time": 1762941599999, "quote_volume": 77595.859025, "trades": 1216, "taker_buy_base": 237681.6, "taker_buy_quote": 31122.49986 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.13034, "high": 0.13163, "low": 0.13001, "close": 0.13079, "volume": 381589.2, "close_time": 1762945199999, "quote_volume": 49850.595328, "trades": 764, "taker_buy_base": 216283.9, "taker_buy_quote": 28265.795861 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.13085, "high": 0.1318, "low": 0.1303, "close": 0.13053, "volume": 474161.3, "close_time": 1762948799999, "quote_volume": 62087.112963, "trades": 1075, "taker_buy_base": 236916.9, "taker_buy_quote": 31028.81346 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1306, "high": 0.13085, "low": 0.12952, "close": 0.12967, "volume": 171285.1, "close_time": 1762952399999, "quote_volume": 22304.696946, "trades": 417, "taker_buy_base": 83330.9, "taker_buy_quote": 10850.59214 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.12979, "high": 0.13104, "low": 0.12884, "close": 0.13059, "volume": 363080.7, "close_time": 1762955999999, "quote_volume": 47056.131237, "trades": 791, "taker_buy_base": 200356.9, "taker_buy_quote": 25984.03465 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.13058, "high": 0.13134, "low": 0.12797, "close": 0.12966, "volume": 415060.5, "close_time": 1762959599999, "quote_volume": 54067.419126, "trades": 963, "taker_buy_base": 196856.7, "taker_buy_quote": 25663.798165 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.12956, "high": 0.13104, "low": 0.12575, "close": 0.12621, "volume": 877772.1, "close_time": 1762963199999, "quote_volume": 112642.474059, "trades": 2124, "taker_buy_base": 389251.5, "taker_buy_quote": 49956.802234 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.12614, "high": 0.12661, "low": 0.12346, "close": 0.12403, "volume": 672005.8, "close_time": 1762966799999, "quote_volume": 83838.641009, "trades": 1417, "taker_buy_base": 348838.0, "taker_buy_quote": 43515.509494 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.12403, "high": 0.12542, "low": 0.12331, "close": 0.12531, "volume": 395727.3, "close_time": 1762970399999, "quote_volume": 49177.655759, "trades": 826, "taker_buy_base": 213789.5, "taker_buy_quote": 26571.888958 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.12533, "high": 0.12934, "low": 0.12533, "close": 0.12842, "volume": 578688.0, "close_time": 1762973999999, "quote_volume": 73751.945135, "trades": 1130, "taker_buy_base": 291393.4, "taker_buy_quote": 37085.789227 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1284, "high": 0.13062, "low": 0.12699, "close": 0.13004, "volume": 428101.3, "close_time": 1762977599999, "quote_volume": 54940.080919, "trades": 895, "taker_buy_base": 214612.6, "taker_buy_quote": 27574.950138 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1299, "high": 0.13271, "low": 0.1299, "close": 0.13129, "volume": 546373.0, "close_time": 1762981199999, "quote_volume": 71865.025324, "trades": 1073, "taker_buy_base": 268242.9, "taker_buy_quote": 35254.887401 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.13122, "high": 0.13211, "low": 0.13084, "close": 0.13198, "volume": 305274.7, "close_time": 1762984799999, "quote_volume": 40092.224666, "trades": 689, "taker_buy_base": 153755.5, "taker_buy_quote": 20187.236707 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.13194, "high": 0.13237, "low": 0.13107, "close": 0.13168, "volume": 134275.3, "close_time": 1762988399999, "quote_volume": 17701.212652, "trades": 351, "taker_buy_base": 59217.8, "taker_buy_quote": 7807.45293 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1314, "high": 0.13146, "low": 0.12959, "close": 0.13034, "volume": 90388.1, "close_time": 1762991999999, "quote_volume": 11784.141417, "trades": 260, "taker_buy_base": 35962.6, "taker_buy_quote": 4695.786403 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.13035, "high": 0.1318, "low": 0.13006, "close": 0.13128, "volume": 126555.4, "close_time": 1762995599999, "quote_volume": 16524.416445, "trades": 355, "taker_buy_base": 62341.1, "taker_buy_quote": 8141.579615 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.13139, "high": 0.13358, "low": 0.13093, "close": 0.13358, "volume": 288332.4, "close_time": 1762999199999, "quote_volume": 38285.946785, "trades": 603, "taker_buy_base": 168371.6, "taker_buy_quote": 22356.443653 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.13354, "high": 0.1343, "low": 0.13139, "close": 0.13145, "volume": 316198.6, "close_time": 1763002799999, "quote_volume": 41999.969028, "trades": 698, "taker_buy_base": 124550.7, "taker_buy_quote": 16540.573114 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.13155, "high": 0.13351, "low": 0.12951, "close": 0.13335, "volume": 267421.8, "close_time": 1763006399999, "quote_volume": 35235.260694, "trades": 699, "taker_buy_base": 150875.2, "taker_buy_quote": 19915.547516 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.13331, "high": 0.13612, "low": 0.13295, "close": 0.13487, "volume": 365265.1, "close_time": 1763009999999, "quote_volume": 49208.256236, "trades": 769, "taker_buy_base": 162412.1, "taker_buy_quote": 21877.096619 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.13473, "high": 0.13646, "low": 0.13277, "close": 0.13601, "volume": 212831.9, "close_time": 1763013599999, "quote_volume": 28587.866918, "trades": 529, "taker_buy_base": 119673.3, "taker_buy_quote": 16114.146713 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.13605, "high": 0.13807, "low": 0.13605, "close": 0.13727, "volume": 391053.0, "close_time": 1763017199999, "quote_volume": 53719.420665, "trades": 822, "taker_buy_base": 239921.2, "taker_buy_quote": 32966.075146 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.13758, "high": 0.1392, "low": 0.13678, "close": 0.13814, "volume": 804833.4, "close_time": 1763020799999, "quote_volume": 110939.717203, "trades": 1607, "taker_buy_base": 331663.4, "taker_buy_quote": 45733.773029 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.13817, "high": 0.13968, "low": 0.13681, "close": 0.13789, "volume": 561601.0, "close_time": 1763024399999, "quote_volume": 77679.920182, "trades": 1077, "taker_buy_base": 223678.9, "taker_buy_quote": 30942.475767 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.13786, "high": 0.13849, "low": 0.13522, "close": 0.1361, "volume": 753890.4, "close_time": 1763027999999, "quote_volume": 102874.618003, "trades": 1333, "taker_buy_base": 283712.6, "taker_buy_quote": 38721.444408 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.13619, "high": 0.13896, "low": 0.13619, "close": 0.13778, "volume": 366304.5, "close_time": 1763031599999, "quote_volume": 50445.259813, "trades": 938, "taker_buy_base": 182058.1, "taker_buy_quote": 25074.520919 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.13773, "high": 0.13903, "low": 0.13677, "close": 0.13797, "volume": 616458.4, "close_time": 1763035199999, "quote_volume": 85005.228553, "trades": 1375, "taker_buy_base": 323503.4, "taker_buy_quote": 44604.775272 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.138, "high": 0.13831, "low": 0.13179, "close": 0.13504, "volume": 1506938.9, "close_time": 1763038799999, "quote_volume": 203120.438763, "trades": 3008, "taker_buy_base": 731359.4, "taker_buy_quote": 98581.921874 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.13514, "high": 0.13751, "low": 0.13514, "close": 0.13674, "volume": 240413.8, "close_time": 1763042399999, "quote_volume": 32720.722941, "trades": 615, "taker_buy_base": 140381.7, "taker_buy_quote": 19099.824463 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.13683, "high": 0.14356, "low": 0.13683, "close": 0.14262, "volume": 1671371.5, "close_time": 1763045999999, "quote_volume": 233545.319671, "trades": 3373, "taker_buy_base": 904416.8, "taker_buy_quote": 126375.355313 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.14235, "high": 0.14416, "low": 0.14068, "close": 0.14207, "volume": 1208921.2, "close_time": 1763049599999, "quote_volume": 171953.107877, "trades": 2670, "taker_buy_base": 540981.2, "taker_buy_quote": 76974.506279 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.14192, "high": 0.14499, "low": 0.13951, "close": 0.13989, "volume": 1217665.9, "close_time": 1763053199999, "quote_volume": 172950.832459, "trades": 2812, "taker_buy_base": 530470.1, "taker_buy_quote": 75473.830703 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.13991, "high": 0.14145, "low": 0.13642, "close": 0.13769, "volume": 1167385.0, "close_time": 1763056799999, "quote_volume": 162105.963894, "trades": 2623, "taker_buy_base": 556637.8, "taker_buy_quote": 77333.331505 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.13765, "high": 0.13822, "low": 0.13517, "close": 0.13652, "volume": 1005958.3, "close_time": 1763060399999, "quote_volume": 137458.725657, "trades": 2763, "taker_buy_base": 535218.9, "taker_buy_quote": 73135.797425 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.13664, "high": 0.13812, "low": 0.12274, "close": 0.12435, "volume": 1298813.6, "close_time": 1763063999999, "quote_volume": 168806.334625, "trades": 2951, "taker_buy_base": 496696.8, "taker_buy_quote": 65265.125944 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.12433, "high": 0.12867, "low": 0.12378, "close": 0.12596, "volume": 1531357.0, "close_time": 1763067599999, "quote_volume": 193419.406805, "trades": 2653, "taker_buy_base": 942830.0, "taker_buy_quote": 119155.376539 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.12608, "high": 0.1305, "low": 0.12593, "close": 0.12863, "volume": 1327283.3, "close_time": 1763071199999, "quote_volume": 170497.029526, "trades": 2238, "taker_buy_base": 764843.7, "taker_buy_quote": 98122.653237 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1286, "high": 0.13829, "low": 0.12853, "close": 0.13277, "volume": 879258.7, "close_time": 1763074799999, "quote_volume": 117112.021545, "trades": 1494, "taker_buy_base": 460767.3, "taker_buy_quote": 61085.978964 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.13256, "high": 0.13372, "low": 0.13176, "close": 0.13185, "volume": 394007.2, "close_time": 1763078399999, "quote_volume": 52202.60768, "trades": 887, "taker_buy_base": 236676.8, "taker_buy_quote": 31370.306492 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.13177, "high": 0.13189, "low": 0.12658, "close": 0.12672, "volume": 668564.2, "close_time": 1763081999999, "quote_volume": 86368.470269, "trades": 1621, "taker_buy_base": 191277.1, "taker_buy_quote": 24717.577845 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.12671, "high": 0.13379, "low": 0.12591, "close": 0.1299, "volume": 1679469.4, "close_time": 1763085599999, "quote_volume": 218656.242018, "trades": 3768, "taker_buy_base": 1010162.6, "taker_buy_quote": 131402.332787 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1301, "high": 0.13224, "low": 0.129, "close": 0.13208, "volume": 394466.1, "close_time": 1763089199999, "quote_volume": 51585.128259, "trades": 892, "taker_buy_base": 232075.0, "taker_buy_quote": 30340.768122 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.13182, "high": 0.13442, "low": 0.13182, "close": 0.13278, "volume": 559440.6, "close_time": 1763092799999, "quote_volume": 74583.04247, "trades": 1259, "taker_buy_base": 277582.1, "taker_buy_quote": 37024.764057 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.13246, "high": 0.13378, "low": 0.12586, "close": 0.12731, "volume": 1052446.9, "close_time": 1763096399999, "quote_volume": 136257.781997, "trades": 2431, "taker_buy_base": 422440.4, "taker_buy_quote": 54792.074582 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.12737, "high": 0.13022, "low": 0.12632, "close": 0.12856, "volume": 628134.5, "close_time": 1763099999999, "quote_volume": 80435.518288, "trades": 1352, "taker_buy_base": 316214.0, "taker_buy_quote": 40549.911849 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1284, "high": 0.13075, "low": 0.12558, "close": 0.13054, "volume": 425916.9, "close_time": 1763103599999, "quote_volume": 54177.551364, "trades": 950, "taker_buy_base": 235455.4, "taker_buy_quote": 29977.258568 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1303, "high": 0.13075, "low": 0.12715, "close": 0.12774, "volume": 387730.7, "close_time": 1763107199999, "quote_volume": 49969.347814, "trades": 1003, "taker_buy_base": 176978.5, "taker_buy_quote": 22757.949686 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1277, "high": 0.12784, "low": 0.12428, "close": 0.1256, "volume": 410259.1, "close_time": 1763110799999, "quote_volume": 51596.319953, "trades": 958, "taker_buy_base": 183544.8, "taker_buy_quote": 23087.452809 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.12564, "high": 0.12577, "low": 0.12172, "close": 0.12477, "volume": 700133.8, "close_time": 1763114399999, "quote_volume": 86617.994954, "trades": 1288, "taker_buy_base": 356120.2, "taker_buy_quote": 44123.338013 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1248, "high": 0.13075, "low": 0.12405, "close": 0.12811, "volume": 679574.1, "close_time": 1763117999999, "quote_volume": 86813.167736, "trades": 1415, "taker_buy_base": 385805.1, "taker_buy_quote": 49356.088042 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.12812, "high": 0.12921, "low": 0.1255, "close": 0.12647, "volume": 503493.8, "close_time": 1763121599999, "quote_volume": 64001.085105, "trades": 1111, "taker_buy_base": 242431.8, "taker_buy_quote": 30838.838426 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.12624, "high": 0.12708, "low": 0.12354, "close": 0.12625, "volume": 638457.6, "close_time": 1763125199999, "quote_volume": 79812.453425, "trades": 1265, "taker_buy_base": 293364.9, "taker_buy_quote": 36707.874447 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.12632, "high": 0.1318, "low": 0.12625, "close": 0.13175, "volume": 974289.6, "close_time": 1763128799999, "quote_volume": 126015.582596, "trades": 2199, "taker_buy_base": 477822.8, "taker_buy_quote": 61815.567819 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.13187, "high": 0.13519, "low": 0.13102, "close": 0.13424, "volume": 726982.1, "close_time": 1763132399999, "quote_volume": 96649.827854, "trades": 2100, "taker_buy_base": 316119.1, "taker_buy_quote": 42026.332156 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.13432, "high": 0.13689, "low": 0.13387, "close": 0.13453, "volume": 1033648.3, "close_time": 1763135999999, "quote_volume": 139936.96532, "trades": 2733, "taker_buy_base": 465031.5, "taker_buy_quote": 62957.134777 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.13437, "high": 0.13985, "low": 0.13437, "close": 0.13764, "volume": 886643.3, "close_time": 1763139599999, "quote_volume": 122207.236795, "trades": 2178, "taker_buy_base": 474496.7, "taker_buy_quote": 65418.783476 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.13799, "high": 0.13902, "low": 0.13543, "close": 0.13712, "volume": 589259.8, "close_time": 1763143199999, "quote_volume": 80816.254053, "trades": 1374, "taker_buy_base": 225330.3, "taker_buy_quote": 30934.438468 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.13711, "high": 0.14045, "low": 0.13686, "close": 0.13921, "volume": 296763.9, "close_time": 1763146799999, "quote_volume": 41266.018426, "trades": 874, "taker_buy_base": 158734.5, "taker_buy_quote": 22056.624667 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.13921, "high": 0.1419, "low": 0.13859, "close": 0.14155, "volume": 330725.5, "close_time": 1763150399999, "quote_volume": 46518.934533, "trades": 825, "taker_buy_base": 183782.4, "taker_buy_quote": 25839.795554 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1414, "high": 0.14184, "low": 0.1359, "close": 0.13723, "volume": 1090707.6, "close_time": 1763153999999, "quote_volume": 151203.417925, "trades": 2425, "taker_buy_base": 462891.8, "taker_buy_quote": 64232.37942 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.13729, "high": 0.13976, "low": 0.13693, "close": 0.13874, "volume": 386279.4, "close_time": 1763157599999, "quote_volume": 53564.438998, "trades": 1088, "taker_buy_base": 181523.7, "taker_buy_quote": 25149.655189 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.13872, "high": 0.14016, "low": 0.13742, "close": 0.13769, "volume": 252246.8, "close_time": 1763161199999, "quote_volume": 35061.29966, "trades": 700, "taker_buy_base": 141141.3, "taker_buy_quote": 19602.145701 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1376, "high": 0.13814, "low": 0.13417, "close": 0.13637, "volume": 398125.0, "close_time": 1763164799999, "quote_volume": 54082.256582, "trades": 1104, "taker_buy_base": 138938.1, "taker_buy_quote": 18921.473551 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1364, "high": 0.13755, "low": 0.1354, "close": 0.13616, "volume": 392837.1, "close_time": 1763168399999, "quote_volume": 53511.225782, "trades": 1236, "taker_buy_base": 188856.4, "taker_buy_quote": 25725.605508 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.13621, "high": 0.13935, "low": 0.13462, "close": 0.13924, "volume": 287607.1, "close_time": 1763171999999, "quote_volume": 39465.19765, "trades": 834, "taker_buy_base": 122848.0, "taker_buy_quote": 16894.629987 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.13901, "high": 0.1395, "low": 0.13702, "close": 0.1394, "volume": 347262.6, "close_time": 1763175599999, "quote_volume": 48034.68728, "trades": 858, "taker_buy_base": 260376.7, "taker_buy_quote": 36036.861751 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1395, "high": 0.14081, "low": 0.13815, "close": 0.13906, "volume": 356477.5, "close_time": 1763179199999, "quote_volume": 49736.600531, "trades": 884, "taker_buy_base": 140057.4, "taker_buy_quote": 19543.309865 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.13906, "high": 0.14053, "low": 0.13803, "close": 0.13864, "volume": 248891.3, "close_time": 1763182799999, "quote_volume": 34625.609052, "trades": 779, "taker_buy_base": 132750.0, "taker_buy_quote": 18470.035507 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.13865, "high": 0.13951, "low": 0.1383, "close": 0.13931, "volume": 128247.8, "close_time": 1763186399999, "quote_volume": 17819.614458, "trades": 342, "taker_buy_base": 43903.9, "taker_buy_quote": 6102.688544 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.13911, "high": 0.13947, "low": 0.13816, "close": 0.13882, "volume": 176639.6, "close_time": 1763189999999, "quote_volume": 24515.941717, "trades": 566, "taker_buy_base": 98613.6, "taker_buy_quote": 13691.975613 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.13883, "high": 0.13918, "low": 0.13711, "close": 0.13756, "volume": 247707.4, "close_time": 1763193599999, "quote_volume": 34260.909143, "trades": 750, "taker_buy_base": 149821.4, "taker_buy_quote": 20722.970842 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.13764, "high": 0.13815, "low": 0.13462, "close": 0.1357, "volume": 218456.7, "close_time": 1763197199999, "quote_volume": 29707.068302, "trades": 685, "taker_buy_base": 84174.4, "taker_buy_quote": 11465.153685 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.13559, "high": 0.13762, "low": 0.13542, "close": 0.13594, "volume": 238763.0, "close_time": 1763200799999, "quote_volume": 32586.90661, "trades": 629, "taker_buy_base": 137466.9, "taker_buy_quote": 18779.00007 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.13591, "high": 0.13713, "low": 0.13539, "close": 0.13694, "volume": 341855.5, "close_time": 1763204399999, "quote_volume": 46521.51083, "trades": 687, "taker_buy_base": 225915.0, "taker_buy_quote": 30755.551103 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.13701, "high": 0.13833, "low": 0.13544, "close": 0.13589, "volume": 300568.9, "close_time": 1763207999999, "quote_volume": 41117.20931, "trades": 813, "taker_buy_base": 189361.5, "taker_buy_quote": 25902.504691 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1358, "high": 0.14392, "low": 0.13541, "close": 0.13983, "volume": 1798679.3, "close_time": 1763211599999, "quote_volume": 253392.420265, "trades": 3865, "taker_buy_base": 1084400.5, "taker_buy_quote": 152805.871102 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.13974, "high": 0.14093, "low": 0.13805, "close": 0.13941, "volume": 468458.7, "close_time": 1763215199999, "quote_volume": 65380.421931, "trades": 1338, "taker_buy_base": 280091.0, "taker_buy_quote": 39121.096409 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1396, "high": 0.1396, "low": 0.13663, "close": 0.13701, "volume": 343567.0, "close_time": 1763218799999, "quote_volume": 47293.014841, "trades": 766, "taker_buy_base": 126465.8, "taker_buy_quote": 17438.739241 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.13695, "high": 0.13871, "low": 0.13671, "close": 0.13755, "volume": 251676.5, "close_time": 1763222399999, "quote_volume": 34619.524059, "trades": 639, "taker_buy_base": 150226.2, "taker_buy_quote": 20675.970157 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.13752, "high": 0.13798, "low": 0.13552, "close": 0.13639, "volume": 309580.9, "close_time": 1763225999999, "quote_volume": 42189.689078, "trades": 845, "taker_buy_base": 181036.0, "taker_buy_quote": 24658.351906 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.13645, "high": 0.13732, "low": 0.13547, "close": 0.13595, "volume": 136880.4, "close_time": 1763229599999, "quote_volume": 18633.045835, "trades": 481, "taker_buy_base": 77459.5, "taker_buy_quote": 10542.607742 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.13602, "high": 0.13642, "low": 0.13519, "close": 0.13547, "volume": 68995.2, "close_time": 1763233199999, "quote_volume": 9373.359713, "trades": 231, "taker_buy_base": 30559.5, "taker_buy_quote": 4154.554629 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.13564, "high": 0.13637, "low": 0.13542, "close": 0.13542, "volume": 69671.3, "close_time": 1763236799999, "quote_volume": 9458.415514, "trades": 171, "taker_buy_base": 32120.5, "taker_buy_quote": 4361.525667 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.13541, "high": 0.13587, "low": 0.12993, "close": 0.13031, "volume": 867659.5, "close_time": 1763240399999, "quote_volume": 114818.377411, "trades": 1709, "taker_buy_base": 320905.7, "taker_buy_quote": 42492.741971 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.13035, "high": 0.13135, "low": 0.1274, "close": 0.12773, "volume": 353993.7, "close_time": 1763243999999, "quote_volume": 45937.4813, "trades": 882, "taker_buy_base": 166068.6, "taker_buy_quote": 21561.856012 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.12773, "high": 0.13062, "low": 0.12681, "close": 0.13032, "volume": 183986.6, "close_time": 1763247599999, "quote_volume": 23668.069924, "trades": 402, "taker_buy_base": 120247.6, "taker_buy_quote": 15492.957987 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.13009, "high": 0.13189, "low": 0.12955, "close": 0.12972, "volume": 165257.9, "close_time": 1763251199999, "quote_volume": 21640.476705, "trades": 449, "taker_buy_base": 103093.7, "taker_buy_quote": 13501.691412 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.12966, "high": 0.12998, "low": 0.12839, "close": 0.12964, "volume": 116696.1, "close_time": 1763254799999, "quote_volume": 15045.875902, "trades": 271, "taker_buy_base": 38183.4, "taker_buy_quote": 4934.46755 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.12913, "high": 0.12968, "low": 0.12689, "close": 0.12804, "volume": 136543.4, "close_time": 1763258399999, "quote_volume": 17524.076051, "trades": 313, "taker_buy_base": 56370.0, "taker_buy_quote": 7233.699664 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.12795, "high": 0.12929, "low": 0.12712, "close": 0.12837, "volume": 140413.2, "close_time": 1763261999999, "quote_volume": 17963.093324, "trades": 424, "taker_buy_base": 61275.6, "taker_buy_quote": 7846.93103 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.12826, "high": 0.12988, "low": 0.12801, "close": 0.12912, "volume": 145440.7, "close_time": 1763265599999, "quote_volume": 18746.24312, "trades": 370, "taker_buy_base": 101116.8, "taker_buy_quote": 13043.010746 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.129, "high": 0.13104, "low": 0.12887, "close": 0.13075, "volume": 89763.0, "close_time": 1763269199999, "quote_volume": 11652.269347, "trades": 263, "taker_buy_base": 59869.1, "taker_buy_quote": 7769.485701 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.13106, "high": 0.13423, "low": 0.13094, "close": 0.13326, "volume": 354600.1, "close_time": 1763272799999, "quote_volume": 47016.949638, "trades": 881, "taker_buy_base": 152732.8, "taker_buy_quote": 20225.234101 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.13309, "high": 0.13484, "low": 0.13234, "close": 0.13408, "volume": 137348.1, "close_time": 1763276399999, "quote_volume": 18371.80654, "trades": 451, "taker_buy_base": 87325.4, "taker_buy_quote": 11686.646029 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.13396, "high": 0.13482, "low": 0.13252, "close": 0.13306, "volume": 221747.7, "close_time": 1763279999999, "quote_volume": 29603.797967, "trades": 387, "taker_buy_base": 54223.2, "taker_buy_quote": 7235.534843 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.13307, "high": 0.13315, "low": 0.13093, "close": 0.13131, "volume": 163132.9, "close_time": 1763283599999, "quote_volume": 21489.386752, "trades": 413, "taker_buy_base": 62869.6, "taker_buy_quote": 8286.794632 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.13137, "high": 0.13422, "low": 0.1304, "close": 0.13304, "volume": 224826.2, "close_time": 1763287199999, "quote_volume": 29727.132002, "trades": 498, "taker_buy_base": 150568.4, "taker_buy_quote": 19932.2327 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.13302, "high": 0.13415, "low": 0.13272, "close": 0.13298, "volume": 116034.0, "close_time": 1763290799999, "quote_volume": 15465.958977, "trades": 327, "taker_buy_base": 66902.2, "taker_buy_quote": 8914.109539 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.13285, "high": 0.13285, "low": 0.13072, "close": 0.13091, "volume": 268762.9, "close_time": 1763294399999, "quote_volume": 35350.662736, "trades": 846, "taker_buy_base": 128360.2, "taker_buy_quote": 16877.770365 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.13091, "high": 0.13145, "low": 0.12916, "close": 0.12965, "volume": 100461.2, "close_time": 1763297999999, "quote_volume": 13098.848781, "trades": 299, "taker_buy_base": 54544.3, "taker_buy_quote": 7109.492779 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.12975, "high": 0.12975, "low": 0.12683, "close": 0.12796, "volume": 218991.8, "close_time": 1763301599999, "quote_volume": 28045.765932, "trades": 649, "taker_buy_base": 106894.3, "taker_buy_quote": 13675.755142 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.12789, "high": 0.13461, "low": 0.1268, "close": 0.13195, "volume": 755389.5, "close_time": 1763305199999, "quote_volume": 99051.255142, "trades": 1313, "taker_buy_base": 396093.0, "taker_buy_quote": 51997.925515 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.13194, "high": 0.13223, "low": 0.12815, "close": 0.12851, "volume": 146077.1, "close_time": 1763308799999, "quote_volume": 19016.843966, "trades": 484, "taker_buy_base": 70710.5, "taker_buy_quote": 9214.530042 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.12852, "high": 0.13077, "low": 0.12748, "close": 0.12777, "volume": 343623.2, "close_time": 1763312399999, "quote_volume": 44442.531796, "trades": 1080, "taker_buy_base": 182303.9, "taker_buy_quote": 23580.281209 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.12793, "high": 0.1283, "low": 0.12564, "close": 0.12695, "volume": 324039.9, "close_time": 1763315999999, "quote_volume": 41201.386427, "trades": 899, "taker_buy_base": 156084.6, "taker_buy_quote": 19876.42618 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.12683, "high": 0.12949, "low": 0.12533, "close": 0.12573, "volume": 207783.8, "close_time": 1763319599999, "quote_volume": 26362.14874, "trades": 605, "taker_buy_base": 93628.5, "taker_buy_quote": 11889.110712 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.12587, "high": 0.1265, "low": 0.124, "close": 0.12594, "volume": 513988.5, "close_time": 1763323199999, "quote_volume": 64321.489733, "trades": 1082, "taker_buy_base": 229909.4, "taker_buy_quote": 28837.955247 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.12572, "high": 0.12582, "low": 0.12065, "close": 0.12065, "volume": 496134.8, "close_time": 1763326799999, "quote_volume": 60764.806604, "trades": 810, "taker_buy_base": 133491.5, "taker_buy_quote": 16389.379861 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.12056, "high": 0.12312, "low": 0.11855, "close": 0.12151, "volume": 366409.8, "close_time": 1763330399999, "quote_volume": 44308.346489, "trades": 1030, "taker_buy_base": 162214.8, "taker_buy_quote": 19618.786625 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.12172, "high": 0.12577, "low": 0.1201, "close": 0.12531, "volume": 343946.6, "close_time": 1763333999999, "quote_volume": 42360.98364, "trades": 844, "taker_buy_base": 218889.6, "taker_buy_quote": 27025.954179 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.12498, "high": 0.12943, "low": 0.12326, "close": 0.12829, "volume": 470195.2, "close_time": 1763337599999, "quote_volume": 59702.661864, "trades": 1281, "taker_buy_base": 267104.4, "taker_buy_quote": 33938.846303 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.12807, "high": 0.12934, "low": 0.12573, "close": 0.12876, "volume": 370933.4, "close_time": 1763341199999, "quote_volume": 47530.419162, "trades": 1078, "taker_buy_base": 209201.1, "taker_buy_quote": 26871.963774 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.12869, "high": 0.12869, "low": 0.12564, "close": 0.12666, "volume": 267307.0, "close_time": 1763344799999, "quote_volume": 33819.616956, "trades": 716, "taker_buy_base": 149509.6, "taker_buy_quote": 18894.27654 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.12663, "high": 0.12808, "low": 0.12604, "close": 0.12754, "volume": 113848.1, "close_time": 1763348399999, "quote_volume": 14446.738719, "trades": 392, "taker_buy_base": 64185.7, "taker_buy_quote": 8138.902107 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.12759, "high": 0.1276, "low": 0.12669, "close": 0.12699, "volume": 92811.4, "close_time": 1763351999999, "quote_volume": 11785.04993, "trades": 274, "taker_buy_base": 30579.4, "taker_buy_quote": 3883.991878 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.12709, "high": 0.12719, "low": 0.12591, "close": 0.12591, "volume": 119730.0, "close_time": 1763355599999, "quote_volume": 15153.302891, "trades": 317, "taker_buy_base": 27186.2, "taker_buy_quote": 3442.502676 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.12599, "high": 0.12858, "low": 0.12599, "close": 0.12804, "volume": 58360.2, "close_time": 1763359199999, "quote_volume": 7445.776368, "trades": 229, "taker_buy_base": 36244.6, "taker_buy_quote": 4624.156551 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.12776, "high": 0.12779, "low": 0.12602, "close": 0.12762, "volume": 146907.9, "close_time": 1763362799999, "quote_volume": 18631.611598, "trades": 287, "taker_buy_base": 61603.2, "taker_buy_quote": 7811.759996 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.12762, "high": 0.13002, "low": 0.12693, "close": 0.12705, "volume": 336063.2, "close_time": 1763366399999, "quote_volume": 43141.077508, "trades": 812, "taker_buy_base": 179268.8, "taker_buy_quote": 22997.747461 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.12725, "high": 0.12727, "low": 0.12618, "close": 0.12712, "volume": 188957.1, "close_time": 1763369999999, "quote_volume": 23916.966784, "trades": 488, "taker_buy_base": 82198.0, "taker_buy_quote": 10409.193826 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.12721, "high": 0.12803, "low": 0.12656, "close": 0.12755, "volume": 72953.5, "close_time": 1763373599999, "quote_volume": 9268.615678, "trades": 204, "taker_buy_base": 32138.0, "taker_buy_quote": 4089.551822 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1277, "high": 0.12907, "low": 0.12715, "close": 0.12794, "volume": 258933.8, "close_time": 1763377199999, "quote_volume": 33206.526457, "trades": 532, "taker_buy_base": 100576.3, "taker_buy_quote": 12909.978633 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.12804, "high": 0.12987, "low": 0.12773, "close": 0.12847, "volume": 162685.5, "close_time": 1763380799999, "quote_volume": 20967.089171, "trades": 380, "taker_buy_base": 113795.5, "taker_buy_quote": 14681.42644 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1286, "high": 0.12958, "low": 0.12839, "close": 0.12921, "volume": 130755.6, "close_time": 1763384399999, "quote_volume": 16857.922032, "trades": 373, "taker_buy_base": 38470.8, "taker_buy_quote": 4960.73204 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.12926, "high": 0.1297, "low": 0.12543, "close": 0.12724, "volume": 160216.7, "close_time": 1763387999999, "quote_volume": 20396.861919, "trades": 509, "taker_buy_base": 77544.3, "taker_buy_quote": 9900.15468 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.127, "high": 0.1326, "low": 0.1264, "close": 0.13058, "volume": 585185.9, "close_time": 1763391599999, "quote_volume": 75578.102081, "trades": 1668, "taker_buy_base": 280703.6, "taker_buy_quote": 36197.031908 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.13067, "high": 0.13205, "low": 0.12697, "close": 0.12824, "volume": 406498.9, "close_time": 1763395199999, "quote_volume": 52765.958071, "trades": 1115, "taker_buy_base": 149302.2, "taker_buy_quote": 19414.147643 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.12821, "high": 0.13296, "low": 0.12794, "close": 0.13256, "volume": 297815.7, "close_time": 1763398799999, "quote_volume": 38988.471682, "trades": 849, "taker_buy_base": 84234.1, "taker_buy_quote": 11020.26963 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.13298, "high": 0.13372, "low": 0.12854, "close": 0.1298, "volume": 216526.5, "close_time": 1763402399999, "quote_volume": 28368.86019, "trades": 647, "taker_buy_base": 110666.6, "taker_buy_quote": 14529.885666 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.12974, "high": 0.13094, "low": 0.12688, "close": 0.12853, "volume": 248457.6, "close_time": 1763405999999, "quote_volume": 31978.142066, "trades": 843, "taker_buy_base": 100250.8, "taker_buy_quote": 12912.477413 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1286, "high": 0.12979, "low": 0.126, "close": 0.12811, "volume": 260817.9, "close_time": 1763409599999, "quote_volume": 33276.96424, "trades": 811, "taker_buy_base": 101895.6, "taker_buy_quote": 13004.628721 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.12768, "high": 0.12949, "low": 0.12568, "close": 0.12813, "volume": 364013.9, "close_time": 1763413199999, "quote_volume": 46394.447039, "trades": 1083, "taker_buy_base": 190374.5, "taker_buy_quote": 24247.4081 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.12819, "high": 0.12913, "low": 0.1263, "close": 0.12713, "volume": 297094.6, "close_time": 1763416799999, "quote_volume": 37950.333803, "trades": 688, "taker_buy_base": 185885.5, "taker_buy_quote": 23717.24016 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.12712, "high": 0.12762, "low": 0.1261, "close": 0.12709, "volume": 84955.3, "close_time": 1763420399999, "quote_volume": 10783.868416, "trades": 277, "taker_buy_base": 49773.1, "taker_buy_quote": 6319.071797 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.12677, "high": 0.12718, "low": 0.12366, "close": 0.12675, "volume": 176197.6, "close_time": 1763423999999, "quote_volume": 22093.96465, "trades": 322, "taker_buy_base": 64424.5, "taker_buy_quote": 8087.267394 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.12671, "high": 0.12792, "low": 0.12322, "close": 0.12649, "volume": 181720.1, "close_time": 1763427599999, "quote_volume": 22790.855303, "trades": 527, "taker_buy_base": 93671.5, "taker_buy_quote": 11757.269126 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.12591, "high": 0.12776, "low": 0.12534, "close": 0.12667, "volume": 155497.7, "close_time": 1763431199999, "quote_volume": 19693.020735, "trades": 341, "taker_buy_base": 83585.5, "taker_buy_quote": 10579.287578 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1267, "high": 0.12815, "low": 0.12511, "close": 0.12629, "volume": 249388.1, "close_time": 1763434799999, "quote_volume": 31578.606994, "trades": 646, "taker_buy_base": 97350.8, "taker_buy_quote": 12337.370437 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.12608, "high": 0.13148, "low": 0.12459, "close": 0.13067, "volume": 317246.9, "close_time": 1763438399999, "quote_volume": 40514.841621, "trades": 925, "taker_buy_base": 166793.2, "taker_buy_quote": 21302.361812 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.13082, "high": 0.13317, "low": 0.13082, "close": 0.13252, "volume": 330776.3, "close_time": 1763441999999, "quote_volume": 43721.592885, "trades": 990, "taker_buy_base": 194219.3, "taker_buy_quote": 25695.873431 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.13249, "high": 0.13531, "low": 0.12975, "close": 0.13191, "volume": 606771.5, "close_time": 1763445599999, "quote_volume": 80041.476653, "trades": 1541, "taker_buy_base": 292592.9, "taker_buy_quote": 38576.020367 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.13185, "high": 0.13361, "low": 0.13045, "close": 0.13069, "volume": 142128.3, "close_time": 1763449199999, "quote_volume": 18777.60351, "trades": 483, "taker_buy_base": 70686.6, "taker_buy_quote": 9344.432715 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.13061, "high": 0.13666, "low": 0.13002, "close": 0.13431, "volume": 988073.3, "close_time": 1763452799999, "quote_volume": 132749.28202, "trades": 1982, "taker_buy_base": 490622.0, "taker_buy_quote": 65890.94201 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.13468, "high": 0.14111, "low": 0.13357, "close": 0.13925, "volume": 1378202.3, "close_time": 1763456399999, "quote_volume": 190653.201077, "trades": 2074, "taker_buy_base": 772690.1, "taker_buy_quote": 107155.220068 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.13915, "high": 0.14148, "low": 0.13816, "close": 0.14067, "volume": 590993.8, "close_time": 1763459999999, "quote_volume": 82794.019701, "trades": 1675, "taker_buy_base": 266713.9, "taker_buy_quote": 37359.517586 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.14083, "high": 0.14278, "low": 0.13953, "close": 0.14188, "volume": 1294055.9, "close_time": 1763463599999, "quote_volume": 182989.736435, "trades": 1559, "taker_buy_base": 667626.3, "taker_buy_quote": 94572.987961 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.14179, "high": 0.1461, "low": 0.1415, "close": 0.14398, "volume": 823252.5, "close_time": 1763467199999, "quote_volume": 118400.964199, "trades": 1920, "taker_buy_base": 430158.7, "taker_buy_quote": 61880.424964 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.144, "high": 0.14487, "low": 0.14101, "close": 0.14352, "volume": 978163.9, "close_time": 1763470799999, "quote_volume": 140166.072072, "trades": 2254, "taker_buy_base": 498607.8, "taker_buy_quote": 71511.914641 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.14356, "high": 0.14359, "low": 0.14038, "close": 0.14337, "volume": 570742.6, "close_time": 1763474399999, "quote_volume": 80988.191268, "trades": 1586, "taker_buy_base": 239596.6, "taker_buy_quote": 33999.765128 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.14332, "high": 0.14555, "low": 0.14174, "close": 0.14252, "volume": 615929.1, "close_time": 1763477999999, "quote_volume": 88097.753522, "trades": 2004, "taker_buy_base": 291327.7, "taker_buy_quote": 41677.405384 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.14239, "high": 0.1453, "low": 0.1413, "close": 0.14446, "volume": 1015614.7, "close_time": 1763481599999, "quote_volume": 145806.947083, "trades": 2137, "taker_buy_base": 704174.9, "taker_buy_quote": 101090.605598 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.14455, "high": 0.14712, "low": 0.14284, "close": 0.14413, "volume": 599793.3, "close_time": 1763485199999, "quote_volume": 86998.816551, "trades": 1510, "taker_buy_base": 282362.6, "taker_buy_quote": 40961.076433 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.14411, "high": 0.14416, "low": 0.1392, "close": 0.14139, "volume": 876413.4, "close_time": 1763488799999, "quote_volume": 124176.443906, "trades": 1381, "taker_buy_base": 384870.6, "taker_buy_quote": 54527.907074 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1415, "high": 0.14549, "low": 0.14142, "close": 0.14388, "volume": 289984.2, "close_time": 1763492399999, "quote_volume": 41675.386007, "trades": 623, "taker_buy_base": 165545.2, "taker_buy_quote": 23821.206132 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.14419, "high": 0.14719, "low": 0.14302, "close": 0.14465, "volume": 484465.7, "close_time": 1763495999999, "quote_volume": 70061.620304, "trades": 760, "taker_buy_base": 208245.7, "taker_buy_quote": 30158.935398 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.14439, "high": 0.14587, "low": 0.14385, "close": 0.14455, "volume": 279715.2, "close_time": 1763499599999, "quote_volume": 40532.922609, "trades": 618, "taker_buy_base": 107300.6, "taker_buy_quote": 15564.335643 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.14419, "high": 0.14457, "low": 0.143, "close": 0.14318, "volume": 221570.2, "close_time": 1763503199999, "quote_volume": 31875.673805, "trades": 481, "taker_buy_base": 129618.5, "taker_buy_quote": 18646.858086 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.14311, "high": 0.14891, "low": 0.14311, "close": 0.14769, "volume": 416044.1, "close_time": 1763506799999, "quote_volume": 60736.900564, "trades": 614, "taker_buy_base": 209870.3, "taker_buy_quote": 30689.357645 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1475, "high": 0.14853, "low": 0.14229, "close": 0.14346, "volume": 356633.0, "close_time": 1763510399999, "quote_volume": 51752.816485, "trades": 905, "taker_buy_base": 139464.5, "taker_buy_quote": 20244.285814 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.14348, "high": 0.1468, "low": 0.14289, "close": 0.14663, "volume": 271846.6, "close_time": 1763513999999, "quote_volume": 39384.824935, "trades": 766, "taker_buy_base": 141355.8, "taker_buy_quote": 20478.399172 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.14641, "high": 0.14798, "low": 0.14447, "close": 0.14789, "volume": 145742.4, "close_time": 1763517599999, "quote_volume": 21282.147723, "trades": 538, "taker_buy_base": 75943.5, "taker_buy_quote": 11090.23322 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.14793, "high": 0.14921, "low": 0.14581, "close": 0.14808, "volume": 261677.2, "close_time": 1763521199999, "quote_volume": 38727.026579, "trades": 555, "taker_buy_base": 148163.8, "taker_buy_quote": 21919.155318 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.14819, "high": 0.14887, "low": 0.1442, "close": 0.14458, "volume": 265178.0, "close_time": 1763524799999, "quote_volume": 38911.612066, "trades": 582, "taker_buy_base": 145045.8, "taker_buy_quote": 21313.78418 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.14457, "high": 0.14484, "low": 0.14298, "close": 0.1433, "volume": 265684.1, "close_time": 1763528399999, "quote_volume": 38230.957134, "trades": 703, "taker_buy_base": 100339.5, "taker_buy_quote": 14437.892844 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.14312, "high": 0.14358, "low": 0.14009, "close": 0.14137, "volume": 322637.1, "close_time": 1763531999999, "quote_volume": 45577.285965, "trades": 741, "taker_buy_base": 161627.6, "taker_buy_quote": 22828.481008 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.14157, "high": 0.14342, "low": 0.14092, "close": 0.14318, "volume": 139701.8, "close_time": 1763535599999, "quote_volume": 19822.574592, "trades": 319, "taker_buy_base": 70806.8, "taker_buy_quote": 10050.654811 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.14326, "high": 0.14456, "low": 0.14309, "close": 0.14325, "volume": 81785.4, "close_time": 1763539199999, "quote_volume": 11771.833394, "trades": 250, "taker_buy_base": 55475.5, "taker_buy_quote": 7990.671425 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.14324, "high": 0.14664, "low": 0.14305, "close": 0.14555, "volume": 248395.5, "close_time": 1763542799999, "quote_volume": 36054.719278, "trades": 610, "taker_buy_base": 149232.3, "taker_buy_quote": 21703.562776 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.14552, "high": 0.14744, "low": 0.14454, "close": 0.14724, "volume": 199231.1, "close_time": 1763546399999, "quote_volume": 29141.605322, "trades": 470, "taker_buy_base": 109849.2, "taker_buy_quote": 16065.375151 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.14713, "high": 0.14847, "low": 0.14683, "close": 0.14813, "volume": 256733.2, "close_time": 1763549999999, "quote_volume": 37971.911886, "trades": 415, "taker_buy_base": 68859.1, "taker_buy_quote": 10180.74518 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.14803, "high": 0.15049, "low": 0.14775, "close": 0.14923, "volume": 449443.0, "close_time": 1763553599999, "quote_volume": 67068.506921, "trades": 1060, "taker_buy_base": 241729.2, "taker_buy_quote": 36082.132872 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.14912, "high": 0.14927, "low": 0.14689, "close": 0.14733, "volume": 466368.0, "close_time": 1763557199999, "quote_volume": 68892.057836, "trades": 949, "taker_buy_base": 258339.9, "taker_buy_quote": 38153.793591 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.14729, "high": 0.14747, "low": 0.14415, "close": 0.14434, "volume": 250484.1, "close_time": 1763560799999, "quote_volume": 36536.901224, "trades": 803, "taker_buy_base": 111296.3, "taker_buy_quote": 16248.942637 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.14449, "high": 0.14488, "low": 0.14194, "close": 0.14311, "volume": 290441.3, "close_time": 1763564399999, "quote_volume": 41620.349272, "trades": 940, "taker_buy_base": 145613.3, "taker_buy_quote": 20869.031136 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.14321, "high": 0.14459, "low": 0.1413, "close": 0.14171, "volume": 241755.3, "close_time": 1763567999999, "quote_volume": 34539.31176, "trades": 822, "taker_buy_base": 133960.9, "taker_buy_quote": 19150.507454 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.14184, "high": 0.14268, "low": 0.13998, "close": 0.1408, "volume": 475047.7, "close_time": 1763571599999, "quote_volume": 67023.049393, "trades": 1229, "taker_buy_base": 152398.2, "taker_buy_quote": 21516.985723 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.14077, "high": 0.14211, "low": 0.13847, "close": 0.14081, "volume": 331006.3, "close_time": 1763575199999, "quote_volume": 46444.093742, "trades": 825, "taker_buy_base": 125447.6, "taker_buy_quote": 17622.272924 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.14077, "high": 0.14115, "low": 0.13879, "close": 0.13894, "volume": 177793.6, "close_time": 1763578799999, "quote_volume": 24877.434174, "trades": 498, "taker_buy_base": 91169.2, "taker_buy_quote": 12761.818996 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.13902, "high": 0.13926, "low": 0.13773, "close": 0.13794, "volume": 168737.1, "close_time": 1763582399999, "quote_volume": 23329.28276, "trades": 611, "taker_buy_base": 75010.8, "taker_buy_quote": 10370.817436 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.13823, "high": 0.14065, "low": 0.13737, "close": 0.14003, "volume": 137243.3, "close_time": 1763585999999, "quote_volume": 19078.713221, "trades": 463, "taker_buy_base": 54113.8, "taker_buy_quote": 7516.114814 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1401, "high": 0.14572, "low": 0.13992, "close": 0.14496, "volume": 283956.7, "close_time": 1763589599999, "quote_volume": 40324.880587, "trades": 774, "taker_buy_base": 189605.6, "taker_buy_quote": 26905.869342 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1448, "high": 0.14481, "low": 0.1418, "close": 0.14304, "volume": 65099.4, "close_time": 1763593199999, "quote_volume": 9335.22273, "trades": 358, "taker_buy_base": 29025.6, "taker_buy_quote": 4157.285549 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.14285, "high": 0.14511, "low": 0.14265, "close": 0.14466, "volume": 159086.3, "close_time": 1763596799999, "quote_volume": 22931.951069, "trades": 461, "taker_buy_base": 104761.9, "taker_buy_quote": 15106.122832 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14473, "high": 0.14557, "low": 0.14288, "close": 0.14399, "volume": 451987.5, "close_time": 1763600399999, "quote_volume": 65254.309547, "trades": 1290, "taker_buy_base": 316524.8, "taker_buy_quote": 45688.380015 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.14398, "high": 0.1449, "low": 0.14277, "close": 0.14421, "volume": 107515.2, "close_time": 1763603999999, "quote_volume": 15443.09196, "trades": 443, "taker_buy_base": 61182.1, "taker_buy_quote": 8793.282751 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.14428, "high": 0.14509, "low": 0.1409, "close": 0.14115, "volume": 267811.7, "close_time": 1763607599999, "quote_volume": 38098.320881, "trades": 755, "taker_buy_base": 96441.1, "taker_buy_quote": 13729.108961 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.14116, "high": 0.14173, "low": 0.14038, "close": 0.14151, "volume": 156936.4, "close_time": 1763611199999, "quote_volume": 22146.971948, "trades": 427, "taker_buy_base": 95698.6, "taker_buy_quote": 13512.525642 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.14135, "high": 0.14139, "low": 0.13797, "close": 0.13909, "volume": 296572.9, "close_time": 1763614799999, "quote_volume": 41220.581643, "trades": 748, "taker_buy_base": 89688.1, "taker_buy_quote": 12472.099283 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.13887, "high": 0.13988, "low": 0.13762, "close": 0.13818, "volume": 200040.5, "close_time": 1763618399999, "quote_volume": 27742.128585, "trades": 521, "taker_buy_base": 81784.0, "taker_buy_quote": 11340.932129 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.13814, "high": 0.13958, "low": 0.138, "close": 0.13872, "volume": 180135.2, "close_time": 1763621999999, "quote_volume": 24999.100322, "trades": 439, "taker_buy_base": 138053.6, "taker_buy_quote": 19158.030992 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.13884, "high": 0.14008, "low": 0.13858, "close": 0.13976, "volume": 152454.9, "close_time": 1763625599999, "quote_volume": 21249.948079, "trades": 499, "taker_buy_base": 97242.2, "taker_buy_quote": 13554.131988 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.13971, "high": 0.13971, "low": 0.13687, "close": 0.13713, "volume": 75610.2, "close_time": 1763629199999, "quote_volume": 10431.691855, "trades": 290, "taker_buy_base": 33703.4, "taker_buy_quote": 4651.013255 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.13735, "high": 0.13792, "low": 0.13637, "close": 0.13698, "volume": 167074.6, "close_time": 1763632799999, "quote_volume": 22907.528233, "trades": 429, "taker_buy_base": 87561.2, "taker_buy_quote": 12011.937152 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.13687, "high": 0.1373, "low": 0.13628, "close": 0.13711, "volume": 66261.2, "close_time": 1763636399999, "quote_volume": 9073.670231, "trades": 271, "taker_buy_base": 30325.5, "taker_buy_quote": 4152.779501 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.13715, "high": 0.13808, "low": 0.13694, "close": 0.13794, "volume": 90474.8, "close_time": 1763639999999, "quote_volume": 12451.356381, "trades": 229, "taker_buy_base": 63044.6, "taker_buy_quote": 8682.516601 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.13805, "high": 0.14004, "low": 0.13685, "close": 0.14, "volume": 221936.6, "close_time": 1763643599999, "quote_volume": 30653.109601, "trades": 427, "taker_buy_base": 78138.0, "taker_buy_quote": 10786.879739 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.14015, "high": 0.14184, "low": 0.13929, "close": 0.13961, "volume": 134250.2, "close_time": 1763647199999, "quote_volume": 18873.772993, "trades": 458, "taker_buy_base": 73866.9, "taker_buy_quote": 10389.086799 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.13953, "high": 0.14027, "low": 0.13744, "close": 0.13975, "volume": 262169.3, "close_time": 1763650799999, "quote_volume": 36501.071888, "trades": 967, "taker_buy_base": 114037.4, "taker_buy_quote": 15889.87604 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.13975, "high": 0.13975, "low": 0.13435, "close": 0.13567, "volume": 387468.9, "close_time": 1763654399999, "quote_volume": 52738.104538, "trades": 1070, "taker_buy_base": 146530.5, "taker_buy_quote": 19968.348852 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.13564, "high": 0.13592, "low": 0.13255, "close": 0.13496, "volume": 442321.2, "close_time": 1763657999999, "quote_volume": 59364.74969, "trades": 1405, "taker_buy_base": 179379.7, "taker_buy_quote": 24091.876296 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.13568, "high": 0.13568, "low": 0.13345, "close": 0.13506, "volume": 277301.5, "close_time": 1763661599999, "quote_volume": 37325.083571, "trades": 886, "taker_buy_base": 172026.7, "taker_buy_quote": 23165.411407 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.13505, "high": 0.13626, "low": 0.13279, "close": 0.13311, "volume": 128233.2, "close_time": 1763665199999, "quote_volume": 17191.032955, "trades": 472, "taker_buy_base": 56045.4, "taker_buy_quote": 7511.625966 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.13307, "high": 0.1331, "low": 0.13147, "close": 0.13259, "volume": 108280.4, "close_time": 1763668799999, "quote_volume": 14330.615352, "trades": 314, "taker_buy_base": 65370.0, "taker_buy_quote": 8654.755413 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.13253, "high": 0.13254, "low": 0.12943, "close": 0.13003, "volume": 222129.1, "close_time": 1763672399999, "quote_volume": 28904.673574, "trades": 454, "taker_buy_base": 62422.7, "taker_buy_quote": 8134.019929 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.12996, "high": 0.13724, "low": 0.12996, "close": 0.13433, "volume": 822570.7, "close_time": 1763675999999, "quote_volume": 109898.703825, "trades": 1841, "taker_buy_base": 545925.5, "taker_buy_quote": 72935.483735 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.13429, "high": 0.13787, "low": 0.1341, "close": 0.13748, "volume": 136681.6, "close_time": 1763679599999, "quote_volume": 18574.220585, "trades": 654, "taker_buy_base": 63604.9, "taker_buy_quote": 8635.53627 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.13718, "high": 0.13745, "low": 0.13434, "close": 0.13481, "volume": 170872.0, "close_time": 1763683199999, "quote_volume": 23157.334686, "trades": 666, "taker_buy_base": 83297.1, "taker_buy_quote": 11307.053065 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13486, "high": 0.1376, "low": 0.13477, "close": 0.13591, "volume": 229866.6, "close_time": 1763686799999, "quote_volume": 31272.667376, "trades": 780, "taker_buy_base": 106938.4, "taker_buy_quote": 14540.094177 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.13592, "high": 0.13642, "low": 0.1348, "close": 0.13501, "volume": 232212.1, "close_time": 1763690399999, "quote_volume": 31493.483502, "trades": 703, "taker_buy_base": 115869.9, "taker_buy_quote": 15713.396085 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.13506, "high": 0.13506, "low": 0.1326, "close": 0.13352, "volume": 258583.1, "close_time": 1763693999999, "quote_volume": 34593.581513, "trades": 1047, "taker_buy_base": 120837.3, "taker_buy_quote": 16160.258332 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1335, "high": 0.1378, "low": 0.13348, "close": 0.1376, "volume": 257767.6, "close_time": 1763697599999, "quote_volume": 35109.226276, "trades": 904, "taker_buy_base": 144391.3, "taker_buy_quote": 19683.935845 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.13763, "high": 0.13898, "low": 0.13693, "close": 0.1379, "volume": 285625.3, "close_time": 1763701199999, "quote_volume": 39381.459642, "trades": 965, "taker_buy_base": 149163.9, "taker_buy_quote": 20580.319993 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.13795, "high": 0.13928, "low": 0.13687, "close": 0.1386, "volume": 220136.8, "close_time": 1763704799999, "quote_volume": 30358.728606, "trades": 811, "taker_buy_base": 101547.3, "taker_buy_quote": 14001.280317 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.13863, "high": 0.14051, "low": 0.13769, "close": 0.13787, "volume": 297170.3, "close_time": 1763708399999, "quote_volume": 41295.918555, "trades": 867, "taker_buy_base": 170630.9, "taker_buy_quote": 23727.021238 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.13792, "high": 0.13826, "low": 0.12519, "close": 0.13078, "volume": 1564830.5, "close_time": 1763711999999, "quote_volume": 205985.592629, "trades": 3446, "taker_buy_base": 640740.5, "taker_buy_quote": 83920.430284 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.13072, "high": 0.13403, "low": 0.13, "close": 0.13244, "volume": 458676.4, "close_time": 1763715599999, "quote_volume": 60542.86734, "trades": 1132, "taker_buy_base": 340100.2, "taker_buy_quote": 44892.976697 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.13253, "high": 0.13362, "low": 0.12848, "close": 0.12954, "volume": 241828.7, "close_time": 1763719199999, "quote_volume": 31514.897806, "trades": 797, "taker_buy_base": 111939.5, "taker_buy_quote": 14620.719773 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.13006, "high": 0.13063, "low": 0.12733, "close": 0.12777, "volume": 178134.6, "close_time": 1763722799999, "quote_volume": 22914.171922, "trades": 700, "taker_buy_base": 98933.6, "taker_buy_quote": 12718.320049 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.12715, "high": 0.12854, "low": 0.12502, "close": 0.12619, "volume": 275460.3, "close_time": 1763726399999, "quote_volume": 35049.049247, "trades": 616, "taker_buy_base": 152504.8, "taker_buy_quote": 19424.223902 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.12612, "high": 0.12721, "low": 0.12229, "close": 0.12506, "volume": 335818.7, "close_time": 1763729999999, "quote_volume": 41907.894597, "trades": 1314, "taker_buy_base": 138415.6, "taker_buy_quote": 17262.735037 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.12515, "high": 0.12785, "low": 0.12401, "close": 0.1255, "volume": 349117.4, "close_time": 1763733599999, "quote_volume": 43957.322132, "trades": 1101, "taker_buy_base": 200040.0, "taker_buy_quote": 25192.255199 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1253, "high": 0.13203, "low": 0.12449, "close": 0.12843, "volume": 739494.9, "close_time": 1763737199999, "quote_volume": 95493.876213, "trades": 2072, "taker_buy_base": 416683.1, "taker_buy_quote": 53694.335763 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.12833, "high": 0.13022, "low": 0.12502, "close": 0.12575, "volume": 290839.6, "close_time": 1763740799999, "quote_volume": 36975.659302, "trades": 600, "taker_buy_base": 136009.7, "taker_buy_quote": 17345.389363 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.12592, "high": 0.12949, "low": 0.12318, "close": 0.12927, "volume": 374417.3, "close_time": 1763744399999, "quote_volume": 47188.257576, "trades": 1407, "taker_buy_base": 191118.3, "taker_buy_quote": 24095.60932 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1291, "high": 0.13055, "low": 0.12699, "close": 0.12711, "volume": 173031.3, "close_time": 1763747999999, "quote_volume": 22328.773006, "trades": 517, "taker_buy_base": 98614.0, "taker_buy_quote": 12727.509625 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.12709, "high": 0.12761, "low": 0.12359, "close": 0.12397, "volume": 343396.5, "close_time": 1763751599999, "quote_volume": 43002.458729, "trades": 559, "taker_buy_base": 161694.3, "taker_buy_quote": 20278.77317 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.12391, "high": 0.12411, "low": 0.12092, "close": 0.12247, "volume": 478822.1, "close_time": 1763755199999, "quote_volume": 58349.507064, "trades": 599, "taker_buy_base": 112099.2, "taker_buy_quote": 13756.417908 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1226, "high": 0.12271, "low": 0.12048, "close": 0.12143, "volume": 106495.0, "close_time": 1763758799999, "quote_volume": 12909.678357, "trades": 225, "taker_buy_base": 32456.6, "taker_buy_quote": 3940.690012 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.12148, "high": 0.12773, "low": 0.12125, "close": 0.1267, "volume": 253024.5, "close_time": 1763762399999, "quote_volume": 31473.331007, "trades": 752, "taker_buy_base": 124136.1, "taker_buy_quote": 15404.271428 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.12682, "high": 0.12793, "low": 0.12296, "close": 0.12319, "volume": 92450.6, "close_time": 1763765999999, "quote_volume": 11611.56789, "trades": 380, "taker_buy_base": 44574.7, "taker_buy_quote": 5608.028121 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.12327, "high": 0.12714, "low": 0.12009, "close": 0.12699, "volume": 766301.3, "close_time": 1763769599999, "quote_volume": 95115.425841, "trades": 953, "taker_buy_base": 262247.4, "taker_buy_quote": 32754.094959 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.12688, "high": 0.1336, "low": 0.12594, "close": 0.132, "volume": 748237.8, "close_time": 1763773199999, "quote_volume": 97086.606968, "trades": 1903, "taker_buy_base": 312021.1, "taker_buy_quote": 40465.936583 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.13211, "high": 0.13313, "low": 0.13098, "close": 0.13159, "volume": 223099.6, "close_time": 1763776799999, "quote_volume": 29454.805472, "trades": 787, "taker_buy_base": 109384.9, "taker_buy_quote": 14446.406886 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.13166, "high": 0.13245, "low": 0.12783, "close": 0.12904, "volume": 228843.5, "close_time": 1763780399999, "quote_volume": 29769.354377, "trades": 784, "taker_buy_base": 100709.2, "taker_buy_quote": 13111.95409 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1287, "high": 0.13061, "low": 0.12685, "close": 0.12698, "volume": 189513.3, "close_time": 1763783999999, "quote_volume": 24401.484006, "trades": 583, "taker_buy_base": 87567.6, "taker_buy_quote": 11273.651198 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.12684, "high": 0.12702, "low": 0.12464, "close": 0.12636, "volume": 131455.9, "close_time": 1763787599999, "quote_volume": 16523.395318, "trades": 385, "taker_buy_base": 78578.1, "taker_buy_quote": 9880.79922 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.12664, "high": 0.1267, "low": 0.12232, "close": 0.12349, "volume": 319390.5, "close_time": 1763791199999, "quote_volume": 39596.888226, "trades": 613, "taker_buy_base": 121184.2, "taker_buy_quote": 15052.749789 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.12349, "high": 0.12759, "low": 0.12333, "close": 0.12655, "volume": 164182.2, "close_time": 1763794799999, "quote_volume": 20659.418362, "trades": 464, "taker_buy_base": 97400.2, "taker_buy_quote": 12234.284358 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.12679, "high": 0.12682, "low": 0.12491, "close": 0.12576, "volume": 261352.6, "close_time": 1763798399999, "quote_volume": 32821.830758, "trades": 358, "taker_buy_base": 116107.6, "taker_buy_quote": 14582.332319 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.12592, "high": 0.12622, "low": 0.1239, "close": 0.12417, "volume": 183904.6, "close_time": 1763801999999, "quote_volume": 22940.579552, "trades": 370, "taker_buy_base": 132867.4, "taker_buy_quote": 16584.855929 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.12423, "high": 0.12698, "low": 0.12423, "close": 0.12564, "volume": 455468.0, "close_time": 1763805599999, "quote_volume": 57273.036896, "trades": 735, "taker_buy_base": 243299.5, "taker_buy_quote": 30637.837572 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.12575, "high": 0.12578, "low": 0.12321, "close": 0.12365, "volume": 136344.9, "close_time": 1763809199999, "quote_volume": 16911.439353, "trades": 377, "taker_buy_base": 88864.9, "taker_buy_quote": 11016.396188 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.12372, "high": 0.12637, "low": 0.12365, "close": 0.12559, "volume": 58425.2, "close_time": 1763812799999, "quote_volume": 7310.881036, "trades": 175, "taker_buy_base": 25762.0, "taker_buy_quote": 3217.183817 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.12534, "high": 0.12549, "low": 0.1239, "close": 0.12416, "volume": 80188.4, "close_time": 1763816399999, "quote_volume": 9981.161238, "trades": 171, "taker_buy_base": 30534.1, "taker_buy_quote": 3805.28727 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.12398, "high": 0.12538, "low": 0.12337, "close": 0.12489, "volume": 60431.6, "close_time": 1763819999999, "quote_volume": 7494.210368, "trades": 132, "taker_buy_base": 33244.7, "taker_buy_quote": 4121.108074 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.12527, "high": 0.12739, "low": 0.12527, "close": 0.127, "volume": 104237.1, "close_time": 1763823599999, "quote_volume": 13214.351794, "trades": 265, "taker_buy_base": 43301.6, "taker_buy_quote": 5489.907678 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.12719, "high": 0.12975, "low": 0.12719, "close": 0.12808, "volume": 172335.6, "close_time": 1763827199999, "quote_volume": 22085.377808, "trades": 320, "taker_buy_base": 66497.6, "taker_buy_quote": 8530.634063 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.12803, "high": 0.129, "low": 0.12678, "close": 0.12825, "volume": 188250.9, "close_time": 1763830799999, "quote_volume": 24009.781393, "trades": 431, "taker_buy_base": 99597.5, "taker_buy_quote": 12712.550777 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.12827, "high": 0.12827, "low": 0.12579, "close": 0.12579, "volume": 76551.2, "close_time": 1763834399999, "quote_volume": 9718.738681, "trades": 190, "taker_buy_base": 25425.0, "taker_buy_quote": 3230.013291 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.12567, "high": 0.12658, "low": 0.125, "close": 0.12572, "volume": 119570.2, "close_time": 1763837999999, "quote_volume": 15018.188099, "trades": 347, "taker_buy_base": 65844.3, "taker_buy_quote": 8273.666185 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1259, "high": 0.12783, "low": 0.1259, "close": 0.12686, "volume": 63846.5, "close_time": 1763841599999, "quote_volume": 8112.290703, "trades": 104, "taker_buy_base": 44999.9, "taker_buy_quote": 5723.78651 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.12699, "high": 0.12792, "low": 0.12492, "close": 0.12533, "volume": 55833.9, "close_time": 1763845199999, "quote_volume": 7052.365336, "trades": 173, "taker_buy_base": 25893.1, "taker_buy_quote": 3267.664315 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.12524, "high": 0.12623, "low": 0.12463, "close": 0.126, "volume": 69924.7, "close_time": 1763848799999, "quote_volume": 8784.307291, "trades": 241, "taker_buy_base": 40385.4, "taker_buy_quote": 5074.589138 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.12596, "high": 0.1288, "low": 0.12547, "close": 0.12807, "volume": 49604.2, "close_time": 1763852399999, "quote_volume": 6288.819008, "trades": 132, "taker_buy_base": 23230.0, "taker_buy_quote": 2958.630583 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.12814, "high": 0.1282, "low": 0.12664, "close": 0.12665, "volume": 36117.2, "close_time": 1763855999999, "quote_volume": 4606.414938, "trades": 112, "taker_buy_base": 16914.3, "taker_buy_quote": 2157.463711 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.12654, "high": 0.12665, "low": 0.12473, "close": 0.12505, "volume": 111297.3, "close_time": 1763859599999, "quote_volume": 13971.621795, "trades": 323, "taker_buy_base": 51957.7, "taker_buy_quote": 6516.939463 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.12503, "high": 0.12698, "low": 0.12491, "close": 0.12624, "volume": 198620.4, "close_time": 1763863199999, "quote_volume": 24994.396434, "trades": 477, "taker_buy_base": 130421.5, "taker_buy_quote": 16408.634983 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.12632, "high": 0.12691, "low": 0.12549, "close": 0.12605, "volume": 184343.0, "close_time": 1763866799999, "quote_volume": 23251.252366, "trades": 469, "taker_buy_base": 97739.2, "taker_buy_quote": 12334.104909 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.12575, "high": 0.12575, "low": 0.12407, "close": 0.12459, "volume": 110032.0, "close_time": 1763870399999, "quote_volume": 13716.874583, "trades": 327, "taker_buy_base": 57520.5, "taker_buy_quote": 7173.294264 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.12459, "high": 0.12639, "low": 0.12428, "close": 0.12507, "volume": 130202.1, "close_time": 1763873999999, "quote_volume": 16298.464757, "trades": 354, "taker_buy_base": 82387.9, "taker_buy_quote": 10310.404527 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.12507, "high": 0.12538, "low": 0.12485, "close": 0.12505, "volume": 52618.4, "close_time": 1763877599999, "quote_volume": 6582.524682, "trades": 185, "taker_buy_base": 24828.2, "taker_buy_quote": 3105.06842 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.12497, "high": 0.12541, "low": 0.12463, "close": 0.1253, "volume": 80349.7, "close_time": 1763881199999, "quote_volume": 10044.93353, "trades": 238, "taker_buy_base": 23557.7, "taker_buy_quote": 2944.893291 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.12532, "high": 0.1277, "low": 0.12531, "close": 0.12612, "volume": 193835.8, "close_time": 1763884799999, "quote_volume": 24475.203848, "trades": 477, "taker_buy_base": 66845.1, "taker_buy_quote": 8462.81847 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1261, "high": 0.12747, "low": 0.12605, "close": 0.12652, "volume": 139404.8, "close_time": 1763888399999, "quote_volume": 17685.937811, "trades": 354, "taker_buy_base": 68914.7, "taker_buy_quote": 8745.040057 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.12657, "high": 0.12929, "low": 0.12586, "close": 0.12793, "volume": 127230.8, "close_time": 1763891999999, "quote_volume": 16228.815689, "trades": 394, "taker_buy_base": 73659.6, "taker_buy_quote": 9400.221845 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.12804, "high": 0.12916, "low": 0.12661, "close": 0.12727, "volume": 176719.1, "close_time": 1763895599999, "quote_volume": 22603.135209, "trades": 478, "taker_buy_base": 56444.3, "taker_buy_quote": 7230.561736 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.12725, "high": 0.12746, "low": 0.12609, "close": 0.12637, "volume": 118256.0, "close_time": 1763899199999, "quote_volume": 14997.736887, "trades": 335, "taker_buy_base": 53434.7, "taker_buy_quote": 6777.632672 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.12634, "high": 0.12778, "low": 0.12551, "close": 0.12593, "volume": 157411.7, "close_time": 1763902799999, "quote_volume": 19904.60386, "trades": 281, "taker_buy_base": 71224.8, "taker_buy_quote": 9019.061058 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.12594, "high": 0.12618, "low": 0.12543, "close": 0.12573, "volume": 68347.5, "close_time": 1763906399999, "quote_volume": 8595.187528, "trades": 219, "taker_buy_base": 32321.4, "taker_buy_quote": 4063.212989 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.12586, "high": 0.1267, "low": 0.12428, "close": 0.12476, "volume": 133893.9, "close_time": 1763909999999, "quote_volume": 16805.470754, "trades": 351, "taker_buy_base": 55632.3, "taker_buy_quote": 6980.070494 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.12468, "high": 0.12661, "low": 0.12433, "close": 0.12603, "volume": 50688.2, "close_time": 1763913599999, "quote_volume": 6370.14726, "trades": 136, "taker_buy_base": 37086.3, "taker_buy_quote": 4657.5165 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.12592, "high": 0.1261, "low": 0.12558, "close": 0.12568, "volume": 44843.9, "close_time": 1763917199999, "quote_volume": 5642.886451, "trades": 102, "taker_buy_base": 32122.0, "taker_buy_quote": 4041.812265 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.126, "high": 0.12702, "low": 0.12506, "close": 0.12509, "volume": 133990.6, "close_time": 1763920799999, "quote_volume": 16890.900221, "trades": 261, "taker_buy_base": 31000.2, "taker_buy_quote": 3919.267254 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.12515, "high": 0.12584, "low": 0.12506, "close": 0.1255, "volume": 27255.9, "close_time": 1763924399999, "quote_volume": 3416.068158, "trades": 53, "taker_buy_base": 18680.6, "taker_buy_quote": 2342.014738 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.12552, "high": 0.1309, "low": 0.12545, "close": 0.13066, "volume": 231822.5, "close_time": 1763927999999, "quote_volume": 29727.818098, "trades": 391, "taker_buy_base": 111758.3, "taker_buy_quote": 14275.079981 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.13091, "high": 0.133, "low": 0.13031, "close": 0.13142, "volume": 331758.5, "close_time": 1763931599999, "quote_volume": 43673.323237, "trades": 445, "taker_buy_base": 195388.9, "taker_buy_quote": 25749.802498 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.13146, "high": 0.13486, "low": 0.13146, "close": 0.13382, "volume": 272840.4, "close_time": 1763935199999, "quote_volume": 36324.899021, "trades": 397, "taker_buy_base": 172662.2, "taker_buy_quote": 22954.249129 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.13396, "high": 0.13398, "low": 0.12922, "close": 0.12955, "volume": 147001.7, "close_time": 1763938799999, "quote_volume": 19399.559025, "trades": 197, "taker_buy_base": 44491.8, "taker_buy_quote": 5892.766143 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1301, "high": 0.13062, "low": 0.12753, "close": 0.12769, "volume": 246844.6, "close_time": 1763942399999, "quote_volume": 31688.426792, "trades": 242, "taker_buy_base": 157961.0, "taker_buy_quote": 20291.446889 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.12769, "high": 0.12879, "low": 0.12641, "close": 0.12806, "volume": 133042.6, "close_time": 1763945999999, "quote_volume": 16955.533962, "trades": 190, "taker_buy_base": 75255.7, "taker_buy_quote": 9600.354988 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.12789, "high": 0.12837, "low": 0.12673, "close": 0.12833, "volume": 88632.2, "close_time": 1763949599999, "quote_volume": 11289.772687, "trades": 217, "taker_buy_base": 47613.0, "taker_buy_quote": 6067.338048 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.12834, "high": 0.13102, "low": 0.12833, "close": 0.13056, "volume": 103925.3, "close_time": 1763953199999, "quote_volume": 13519.945755, "trades": 411, "taker_buy_base": 44586.5, "taker_buy_quote": 5792.843689 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.13052, "high": 0.13162, "low": 0.1301, "close": 0.13036, "volume": 86604.1, "close_time": 1763956799999, "quote_volume": 11325.91426, "trades": 246, "taker_buy_base": 37879.2, "taker_buy_quote": 4956.892817 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.13019, "high": 0.13049, "low": 0.12633, "close": 0.12695, "volume": 203730.7, "close_time": 1763960399999, "quote_volume": 26053.154431, "trades": 441, "taker_buy_base": 76034.1, "taker_buy_quote": 9725.466742 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1269, "high": 0.12966, "low": 0.1269, "close": 0.12861, "volume": 92012.7, "close_time": 1763963999999, "quote_volume": 11840.844597, "trades": 234, "taker_buy_base": 43518.6, "taker_buy_quote": 5598.783815 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.12843, "high": 0.12879, "low": 0.12692, "close": 0.12829, "volume": 86047.1, "close_time": 1763967599999, "quote_volume": 11025.743086, "trades": 241, "taker_buy_base": 38888.9, "taker_buy_quote": 4986.556845 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.12824, "high": 0.12993, "low": 0.12736, "close": 0.12774, "volume": 129958.3, "close_time": 1763971199999, "quote_volume": 16678.981134, "trades": 339, "taker_buy_base": 74618.1, "taker_buy_quote": 9580.035239 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.12769, "high": 0.12856, "low": 0.12711, "close": 0.1274, "volume": 83302.6, "close_time": 1763974799999, "quote_volume": 10642.53297, "trades": 264, "taker_buy_base": 38134.6, "taker_buy_quote": 4870.079302 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.12723, "high": 0.12726, "low": 0.12475, "close": 0.12504, "volume": 108141.5, "close_time": 1763978399999, "quote_volume": 13578.243844, "trades": 312, "taker_buy_base": 55064.9, "taker_buy_quote": 6919.422509 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.12499, "high": 0.12587, "low": 0.12482, "close": 0.12554, "volume": 38305.5, "close_time": 1763981999999, "quote_volume": 4802.368065, "trades": 132, "taker_buy_base": 24051.5, "taker_buy_quote": 3015.782413 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1256, "high": 0.1261, "low": 0.12524, "close": 0.1256, "volume": 52935.9, "close_time": 1763985599999, "quote_volume": 6656.478965, "trades": 138, "taker_buy_base": 19593.2, "taker_buy_quote": 2462.204241 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1235, "close": 0.12366, "volume": 86530.8, "close_time": 1763989199999, "quote_volume": 10772.574865, "trades": 223, "taker_buy_base": 29428.6, "taker_buy_quote": 3663.277911 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.12363, "high": 0.12568, "low": 0.123, "close": 0.12446, "volume": 73340.2, "close_time": 1763992799999, "quote_volume": 9119.600722, "trades": 218, "taker_buy_base": 38226.4, "taker_buy_quote": 4757.737568 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.12436, "high": 0.12692, "low": 0.12406, "close": 0.126, "volume": 88883.2, "close_time": 1763996399999, "quote_volume": 11143.492011, "trades": 463, "taker_buy_base": 39717.0, "taker_buy_quote": 4980.711243 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.12606, "high": 0.13059, "low": 0.12558, "close": 0.13018, "volume": 238552.2, "close_time": 1763999999999, "quote_volume": 30619.31822, "trades": 843, "taker_buy_base": 113725.5, "taker_buy_quote": 14584.034604 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.13046, "high": 0.13551, "low": 0.13046, "close": 0.13287, "volume": 520076.0, "close_time": 1764003599999, "quote_volume": 69223.667458, "trades": 1238, "taker_buy_base": 231428.8, "taker_buy_quote": 30856.202734 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.13319, "high": 0.13484, "low": 0.13266, "close": 0.13374, "volume": 167526.4, "close_time": 1764007199999, "quote_volume": 22381.107314, "trades": 669, "taker_buy_base": 67628.4, "taker_buy_quote": 9039.019738 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.13383, "high": 0.13835, "low": 0.13382, "close": 0.13828, "volume": 387296.4, "close_time": 1764010799999, "quote_volume": 52615.299746, "trades": 949, "taker_buy_base": 211161.1, "taker_buy_quote": 28674.581126 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.13826, "high": 0.13926, "low": 0.13536, "close": 0.13622, "volume": 317497.2, "close_time": 1764014399999, "quote_volume": 43552.861099, "trades": 503, "taker_buy_base": 164348.9, "taker_buy_quote": 22453.590836 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.13631, "high": 0.13787, "low": 0.13602, "close": 0.13737, "volume": 57838.4, "close_time": 1764017999999, "quote_volume": 7912.963852, "trades": 179, "taker_buy_base": 10574.9, "taker_buy_quote": 1449.345932 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.13734, "high": 0.13954, "low": 0.13722, "close": 0.13889, "volume": 142540.3, "close_time": 1764021599999, "quote_volume": 19723.210551, "trades": 404, "taker_buy_base": 65845.7, "taker_buy_quote": 9100.539955 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.13885, "high": 0.13925, "low": 0.13653, "close": 0.13705, "volume": 96658.2, "close_time": 1764025199999, "quote_volume": 13322.15723, "trades": 160, "taker_buy_base": 10848.6, "taker_buy_quote": 1493.794481 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.13695, "high": 0.13695, "low": 0.13246, "close": 0.13387, "volume": 369157.0, "close_time": 1764028799999, "quote_volume": 49780.972578, "trades": 450, "taker_buy_base": 122410.1, "taker_buy_quote": 16548.93157 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.13402, "high": 0.13612, "low": 0.13283, "close": 0.13508, "volume": 245008.6, "close_time": 1764032399999, "quote_volume": 32861.335618, "trades": 341, "taker_buy_base": 99090.3, "taker_buy_quote": 13275.669153 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1356, "high": 0.13575, "low": 0.13422, "close": 0.13426, "volume": 17437.6, "close_time": 1764035999999, "quote_volume": 2355.598058, "trades": 88, "taker_buy_base": 7140.2, "taker_buy_quote": 964.819227 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.13423, "high": 0.13459, "low": 0.13301, "close": 0.1336, "volume": 77216.5, "close_time": 1764039599999, "quote_volume": 10346.886602, "trades": 88, "taker_buy_base": 62109.4, "taker_buy_quote": 8323.024399 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.13391, "high": 0.13409, "low": 0.13336, "close": 0.13338, "volume": 12681.0, "close_time": 1764043199999, "quote_volume": 1694.816231, "trades": 52, "taker_buy_base": 3074.4, "taker_buy_quote": 410.593441 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.13329, "high": 0.13385, "low": 0.13272, "close": 0.13301, "volume": 16654.4, "close_time": 1764046799999, "quote_volume": 2220.379801, "trades": 64, "taker_buy_base": 5846.6, "taker_buy_quote": 779.483524 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.13301, "high": 0.13713, "low": 0.13264, "close": 0.13389, "volume": 179765.6, "close_time": 1764050399999, "quote_volume": 24287.16675, "trades": 562, "taker_buy_base": 93205.5, "taker_buy_quote": 12573.934547 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.13383, "high": 0.13412, "low": 0.13212, "close": 0.13237, "volume": 41446.6, "close_time": 1764053999999, "quote_volume": 5517.629458, "trades": 166, "taker_buy_base": 9752.0, "taker_buy_quote": 1296.911736 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.13235, "high": 0.13276, "low": 0.13122, "close": 0.13163, "volume": 31913.7, "close_time": 1764057599999, "quote_volume": 4214.363714, "trades": 167, "taker_buy_base": 16906.4, "taker_buy_quote": 2232.981357 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.13159, "high": 0.13194, "low": 0.12993, "close": 0.12996, "volume": 103737.4, "close_time": 1764061199999, "quote_volume": 13598.850787, "trades": 191, "taker_buy_base": 21999.9, "taker_buy_quote": 2878.957114 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.13013, "high": 0.13044, "low": 0.12938, "close": 0.13025, "volume": 27499.5, "close_time": 1764064799999, "quote_volume": 3574.965012, "trades": 107, "taker_buy_base": 16312.9, "taker_buy_quote": 2121.276638 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.13008, "high": 0.13101, "low": 0.12995, "close": 0.13101, "volume": 50414.3, "close_time": 1764068399999, "quote_volume": 6570.765653, "trades": 121, "taker_buy_base": 17965.3, "taker_buy_quote": 2343.336384 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.13102, "high": 0.13124, "low": 0.12993, "close": 0.13027, "volume": 442082.4, "close_time": 1764071999999, "quote_volume": 57590.683705, "trades": 335, "taker_buy_base": 44470.2, "taker_buy_quote": 5813.607822 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.13025, "high": 0.13163, "low": 0.13015, "close": 0.13129, "volume": 41648.8, "close_time": 1764075599999, "quote_volume": 5449.508273, "trades": 117, "taker_buy_base": 23644.1, "taker_buy_quote": 3093.303018 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.13125, "high": 0.13252, "low": 0.1301, "close": 0.13024, "volume": 159434.2, "close_time": 1764079199999, "quote_volume": 20878.456881, "trades": 290, "taker_buy_base": 113554.4, "taker_buy_quote": 14898.554791 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.13023, "high": 0.13077, "low": 0.12782, "close": 0.1287, "volume": 158151.8, "close_time": 1764082799999, "quote_volume": 20504.542357, "trades": 292, "taker_buy_base": 24161.2, "taker_buy_quote": 3122.410558 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1287, "high": 0.12956, "low": 0.12771, "close": 0.1288, "volume": 22471.5, "close_time": 1764086399999, "quote_volume": 2887.930954, "trades": 112, "taker_buy_base": 12066.8, "taker_buy_quote": 1550.905339 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.12862, "high": 0.12882, "low": 0.12796, "close": 0.12854, "volume": 28894.7, "close_time": 1764089999999, "quote_volume": 3710.991132, "trades": 115, "taker_buy_base": 15158.5, "taker_buy_quote": 1947.433057 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.12863, "high": 0.13056, "low": 0.12786, "close": 0.13018, "volume": 35582.5, "close_time": 1764093599999, "quote_volume": 4617.487683, "trades": 134, "taker_buy_base": 26506.5, "taker_buy_quote": 3441.891683 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.12967, "high": 0.1339, "low": 0.12928, "close": 0.13205, "volume": 194042.9, "close_time": 1764097199999, "quote_volume": 25611.430759, "trades": 357, "taker_buy_base": 119306.6, "taker_buy_quote": 15719.108223 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.13196, "high": 0.13196, "low": 0.12874, "close": 0.12985, "volume": 28692.6, "close_time": 1764100799999, "quote_volume": 3724.107468, "trades": 156, "taker_buy_base": 9970.6, "taker_buy_quote": 1295.472719 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.12995, "high": 0.13299, "low": 0.12991, "close": 0.13252, "volume": 60146.0, "close_time": 1764104399999, "quote_volume": 7895.703294, "trades": 377, "taker_buy_base": 26772.9, "taker_buy_quote": 3510.087556 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.13278, "high": 0.13305, "low": 0.13047, "close": 0.1306, "volume": 78744.6, "close_time": 1764107999999, "quote_volume": 10379.647814, "trades": 196, "taker_buy_base": 56612.4, "taker_buy_quote": 7463.183452 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.13015, "high": 0.13271, "low": 0.12927, "close": 0.13271, "volume": 43835.0, "close_time": 1764111599999, "quote_volume": 5736.481948, "trades": 147, "taker_buy_base": 11853.6, "taker_buy_quote": 1546.387578 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.13274, "high": 0.13353, "low": 0.13133, "close": 0.13175, "volume": 50967.0, "close_time": 1764115199999, "quote_volume": 6729.236941, "trades": 130, "taker_buy_base": 18537.5, "taker_buy_quote": 2463.511953 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.13136, "high": 0.13175, "low": 0.13066, "close": 0.13072, "volume": 13865.6, "close_time": 1764118799999, "quote_volume": 1818.565518, "trades": 118, "taker_buy_base": 6740.5, "taker_buy_quote": 884.236413 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.13058, "high": 0.13176, "low": 0.12952, "close": 0.13133, "volume": 61360.8, "close_time": 1764122399999, "quote_volume": 7986.192034, "trades": 109, "taker_buy_base": 16042.5, "taker_buy_quote": 2096.287239 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.13161, "high": 0.1326, "low": 0.13091, "close": 0.13111, "volume": 56082.9, "close_time": 1764125999999, "quote_volume": 7399.113615, "trades": 101, "taker_buy_base": 20809.6, "taker_buy_quote": 2740.253045 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1309, "high": 0.13174, "low": 0.12895, "close": 0.12903, "volume": 35191.5, "close_time": 1764129599999, "quote_volume": 4579.361025, "trades": 126, "taker_buy_base": 13255.3, "taker_buy_quote": 1728.597215 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.12903, "high": 0.12987, "low": 0.12903, "close": 0.12973, "volume": 15141.1, "close_time": 1764133199999, "quote_volume": 1962.61242, "trades": 52, "taker_buy_base": 11617.6, "taker_buy_quote": 1505.475955 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.12976, "high": 0.13146, "low": 0.12968, "close": 0.13083, "volume": 17514.5, "close_time": 1764136799999, "quote_volume": 2289.441601, "trades": 65, "taker_buy_base": 12725.4, "taker_buy_quote": 1661.116309 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.13028, "high": 0.13045, "low": 0.12919, "close": 0.12965, "volume": 23747.8, "close_time": 1764140399999, "quote_volume": 3086.698587, "trades": 68, "taker_buy_base": 6501.4, "taker_buy_quote": 843.832524 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.12959, "high": 0.13011, "low": 0.12947, "close": 0.12965, "volume": 39572.6, "close_time": 1764143999999, "quote_volume": 5139.646605, "trades": 73, "taker_buy_base": 30093.3, "taker_buy_quote": 3908.79345 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.12964, "high": 0.12988, "low": 0.12729, "close": 0.12742, "volume": 122557.1, "close_time": 1764147599999, "quote_volume": 15741.594865, "trades": 260, "taker_buy_base": 39281.1, "taker_buy_quote": 5051.996661 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.12742, "high": 0.1279, "low": 0.12657, "close": 0.12666, "volume": 63840.7, "close_time": 1764151199999, "quote_volume": 8131.65973, "trades": 154, "taker_buy_base": 22897.0, "taker_buy_quote": 2912.511735 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.12685, "high": 0.13358, "low": 0.12685, "close": 0.13085, "volume": 695521.1, "close_time": 1764154799999, "quote_volume": 90983.844214, "trades": 1291, "taker_buy_base": 403698.0, "taker_buy_quote": 52676.449543 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.13078, "high": 0.13206, "low": 0.12937, "close": 0.1296, "volume": 59706.2, "close_time": 1764158399999, "quote_volume": 7818.59891, "trades": 295, "taker_buy_base": 27180.1, "taker_buy_quote": 3554.447244 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.12957, "high": 0.12985, "low": 0.12754, "close": 0.12849, "volume": 78731.1, "close_time": 1764161999999, "quote_volume": 10114.594604, "trades": 257, "taker_buy_base": 31763.5, "taker_buy_quote": 4086.748893 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.12817, "high": 0.12997, "low": 0.12814, "close": 0.12975, "volume": 35226.9, "close_time": 1764165599999, "quote_volume": 4555.263675, "trades": 143, "taker_buy_base": 22003.6, "taker_buy_quote": 2843.407166 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1296, "high": 0.135, "low": 0.12726, "close": 0.13031, "volume": 900307.5, "close_time": 1764169199999, "quote_volume": 118449.403579, "trades": 1011, "taker_buy_base": 415949.0, "taker_buy_quote": 54707.64469 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.13034, "high": 0.13085, "low": 0.12828, "close": 0.12905, "volume": 57902.6, "close_time": 1764172799999, "quote_volume": 7496.863051, "trades": 217, "taker_buy_base": 29978.6, "taker_buy_quote": 3882.960147 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.12942, "high": 0.13089, "low": 0.12923, "close": 0.12923, "volume": 52721.7, "close_time": 1764176399999, "quote_volume": 6850.04851, "trades": 139, "taker_buy_base": 23994.1, "taker_buy_quote": 3124.948369 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.12982, "high": 0.13239, "low": 0.12965, "close": 0.13233, "volume": 48865.7, "close_time": 1764179999999, "quote_volume": 6419.967867, "trades": 182, "taker_buy_base": 24060.8, "taker_buy_quote": 3149.179892 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.13241, "high": 0.13264, "low": 0.13122, "close": 0.1315, "volume": 47116.9, "close_time": 1764183599999, "quote_volume": 6210.978869, "trades": 142, "taker_buy_base": 25165.1, "taker_buy_quote": 3322.166399 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.13164, "high": 0.13164, "low": 0.1295, "close": 0.12961, "volume": 39179.5, "close_time": 1764187199999, "quote_volume": 5105.291057, "trades": 95, "taker_buy_base": 11814.8, "taker_buy_quote": 1537.411148 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.12961, "high": 0.12964, "low": 0.12871, "close": 0.12901, "volume": 24854.5, "close_time": 1764190799999, "quote_volume": 3214.954771, "trades": 96, "taker_buy_base": 18030.5, "taker_buy_quote": 2332.056379 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.12914, "high": 0.13101, "low": 0.12894, "close": 0.13078, "volume": 37074.0, "close_time": 1764194399999, "quote_volume": 4813.238167, "trades": 137, "taker_buy_base": 28671.7, "taker_buy_quote": 3723.270306 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.13093, "high": 0.13125, "low": 0.13047, "close": 0.13058, "volume": 23400.8, "close_time": 1764197999999, "quote_volume": 3061.754864, "trades": 66, "taker_buy_base": 6166.6, "taker_buy_quote": 808.001546 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.13009, "high": 0.13626, "low": 0.12995, "close": 0.13393, "volume": 219787.9, "close_time": 1764201599999, "quote_volume": 29354.59009, "trades": 598, "taker_buy_base": 142967.7, "taker_buy_quote": 19073.331829 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.13386, "high": 0.13961, "low": 0.13259, "close": 0.1369, "volume": 563199.4, "close_time": 1764205199999, "quote_volume": 77278.867525, "trades": 1151, "taker_buy_base": 399321.3, "taker_buy_quote": 54959.418584 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.13677, "high": 0.1378, "low": 0.13473, "close": 0.13622, "volume": 150671.3, "close_time": 1764208799999, "quote_volume": 20420.052886, "trades": 409, "taker_buy_base": 21712.1, "taker_buy_quote": 2957.47486 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.13624, "high": 0.13669, "low": 0.13456, "close": 0.13476, "volume": 73235.9, "close_time": 1764212399999, "quote_volume": 9942.875715, "trades": 305, "taker_buy_base": 30362.4, "taker_buy_quote": 4135.476798 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.13459, "high": 0.13527, "low": 0.13302, "close": 0.13319, "volume": 87858.7, "close_time": 1764215999999, "quote_volume": 11791.82695, "trades": 298, "taker_buy_base": 44348.2, "taker_buy_quote": 5959.706066 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.13315, "high": 0.13417, "low": 0.13315, "close": 0.13392, "volume": 43406.1, "close_time": 1764219599999, "quote_volume": 5794.362843, "trades": 211, "taker_buy_base": 18744.9, "taker_buy_quote": 2503.568891 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.13397, "high": 0.13443, "low": 0.13367, "close": 0.13436, "volume": 27517.5, "close_time": 1764223199999, "quote_volume": 3686.713985, "trades": 130, "taker_buy_base": 6939.0, "taker_buy_quote": 930.248048 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.13457, "high": 0.13537, "low": 0.1344, "close": 0.13474, "volume": 40672.2, "close_time": 1764226799999, "quote_volume": 5484.905124, "trades": 155, "taker_buy_base": 23070.0, "taker_buy_quote": 3112.409281 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1347, "high": 0.13475, "low": 0.13346, "close": 0.13423, "volume": 33295.7, "close_time": 1764230399999, "quote_volume": 4460.469536, "trades": 128, "taker_buy_base": 14190.0, "taker_buy_quote": 1900.278593 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.13418, "high": 0.13424, "low": 0.13236, "close": 0.13281, "volume": 18606.6, "close_time": 1764233999999, "quote_volume": 2472.973954, "trades": 119, "taker_buy_base": 5933.2, "taker_buy_quote": 788.085331 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.13291, "high": 0.1374, "low": 0.13201, "close": 0.13565, "volume": 141372.8, "close_time": 1764237599999, "quote_volume": 19141.980272, "trades": 606, "taker_buy_base": 97734.1, "taker_buy_quote": 13260.334327 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.13565, "high": 0.13608, "low": 0.13379, "close": 0.13442, "volume": 92068.4, "close_time": 1764241199999, "quote_volume": 12436.171937, "trades": 473, "taker_buy_base": 38239.0, "taker_buy_quote": 5169.374156 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.13441, "high": 0.13448, "low": 0.13334, "close": 0.13395, "volume": 32175.5, "close_time": 1764244799999, "quote_volume": 4309.385612, "trades": 231, "taker_buy_base": 12998.6, "taker_buy_quote": 1741.891311 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.13421, "high": 0.13502, "low": 0.13346, "close": 0.13371, "volume": 21572.1, "close_time": 1764248399999, "quote_volume": 2894.671951, "trades": 177, "taker_buy_base": 12087.7, "taker_buy_quote": 1623.977635 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.13391, "high": 0.13521, "low": 0.13362, "close": 0.13461, "volume": 42812.5, "close_time": 1764251999999, "quote_volume": 5753.124122, "trades": 180, "taker_buy_base": 14250.0, "taker_buy_quote": 1916.658359 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.13465, "high": 0.13546, "low": 0.13368, "close": 0.13504, "volume": 39136.7, "close_time": 1764255599999, "quote_volume": 5258.224392, "trades": 258, "taker_buy_base": 13192.4, "taker_buy_quote": 1774.646362 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.13507, "high": 0.13507, "low": 0.13348, "close": 0.13391, "volume": 19723.8, "close_time": 1764259199999, "quote_volume": 2644.668277, "trades": 150, "taker_buy_base": 10085.9, "taker_buy_quote": 1352.482935 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.13418, "high": 0.13496, "low": 0.13365, "close": 0.13421, "volume": 26212.5, "close_time": 1764262799999, "quote_volume": 3521.884723, "trades": 202, "taker_buy_base": 13338.8, "taker_buy_quote": 1791.801744 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.13413, "high": 0.13452, "low": 0.13296, "close": 0.13327, "volume": 40960.3, "close_time": 1764266399999, "quote_volume": 5478.395144, "trades": 185, "taker_buy_base": 21562.0, "taker_buy_quote": 2883.464373 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.13313, "high": 0.13403, "low": 0.13298, "close": 0.134, "volume": 19272.9, "close_time": 1764269999999, "quote_volume": 2571.467548, "trades": 132, "taker_buy_base": 7682.0, "taker_buy_quote": 1025.054676 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.134, "high": 0.13401, "low": 0.13263, "close": 0.1329, "volume": 27578.7, "close_time": 1764273599999, "quote_volume": 3671.568879, "trades": 167, "taker_buy_base": 14179.0, "taker_buy_quote": 1888.198215 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.13291, "high": 0.13398, "low": 0.13281, "close": 0.13365, "volume": 28966.9, "close_time": 1764277199999, "quote_volume": 3858.582677, "trades": 115, "taker_buy_base": 13725.6, "taker_buy_quote": 1829.370147 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.13365, "high": 0.13482, "low": 0.13362, "close": 0.13415, "volume": 24987.0, "close_time": 1764280799999, "quote_volume": 3349.995137, "trades": 106, "taker_buy_base": 14874.8, "taker_buy_quote": 1994.308273 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.13434, "high": 0.13434, "low": 0.13216, "close": 0.13241, "volume": 12249.6, "close_time": 1764284399999, "quote_volume": 1631.154489, "trades": 79, "taker_buy_base": 3721.7, "taker_buy_quote": 496.79884 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.13278, "high": 0.13286, "low": 0.1319, "close": 0.13286, "volume": 49323.5, "close_time": 1764287999999, "quote_volume": 6534.138869, "trades": 131, "taker_buy_base": 27224.9, "taker_buy_quote": 3609.259773 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.13251, "high": 0.13251, "low": 0.13082, "close": 0.13082, "volume": 26419.4, "close_time": 1764291599999, "quote_volume": 3486.949874, "trades": 129, "taker_buy_base": 11275.9, "taker_buy_quote": 1487.695396 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.13082, "high": 0.13087, "low": 0.12938, "close": 0.12938, "volume": 32392.3, "close_time": 1764295199999, "quote_volume": 4211.837427, "trades": 122, "taker_buy_base": 9511.1, "taker_buy_quote": 1236.587204 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.12932, "high": 0.12993, "low": 0.12809, "close": 0.12929, "volume": 38115.8, "close_time": 1764298799999, "quote_volume": 4917.271569, "trades": 252, "taker_buy_base": 18685.6, "taker_buy_quote": 2412.593946 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.12933, "high": 0.12964, "low": 0.12857, "close": 0.12863, "volume": 50198.3, "close_time": 1764302399999, "quote_volume": 6479.61948, "trades": 152, "taker_buy_base": 35442.1, "taker_buy_quote": 4575.062961 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.12889, "high": 0.1293, "low": 0.12797, "close": 0.12858, "volume": 79228.7, "close_time": 1764305999999, "quote_volume": 10206.856307, "trades": 193, "taker_buy_base": 37832.0, "taker_buy_quote": 4870.002078 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1287, "high": 0.12891, "low": 0.12808, "close": 0.12814, "volume": 26487.3, "close_time": 1764309599999, "quote_volume": 3401.424034, "trades": 80, "taker_buy_base": 8871.9, "taker_buy_quote": 1139.457077 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.12815, "high": 0.12818, "low": 0.12584, "close": 0.12594, "volume": 91750.7, "close_time": 1764313199999, "quote_volume": 11621.523076, "trades": 202, "taker_buy_base": 24212.9, "taker_buy_quote": 3063.582865 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.12615, "high": 0.12649, "low": 0.12551, "close": 0.12573, "volume": 25375.6, "close_time": 1764316799999, "quote_volume": 3194.685367, "trades": 122, "taker_buy_base": 13613.5, "taker_buy_quote": 1714.839073 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.12577, "high": 0.12773, "low": 0.12517, "close": 0.12571, "volume": 170437.5, "close_time": 1764320399999, "quote_volume": 21523.68168, "trades": 563, "taker_buy_base": 89444.7, "taker_buy_quote": 11305.722414 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.12572, "high": 0.12636, "low": 0.12518, "close": 0.12596, "volume": 25497.5, "close_time": 1764323999999, "quote_volume": 3204.804325, "trades": 147, "taker_buy_base": 11884.9, "taker_buy_quote": 1494.852166 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.12607, "high": 0.12684, "low": 0.12591, "close": 0.12673, "volume": 20898.2, "close_time": 1764327599999, "quote_volume": 2639.266061, "trades": 58, "taker_buy_base": 5914.1, "taker_buy_quote": 748.552151 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1265, "high": 0.1269, "low": 0.12535, "close": 0.12538, "volume": 58673.2, "close_time": 1764331199999, "quote_volume": 7383.724526, "trades": 148, "taker_buy_base": 14117.0, "taker_buy_quote": 1779.661237 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.12538, "high": 0.12552, "low": 0.12333, "close": 0.12333, "volume": 133645.2, "close_time": 1764334799999, "quote_volume": 16582.93962, "trades": 242, "taker_buy_base": 33948.2, "taker_buy_quote": 4223.489996 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.12332, "high": 0.1234, "low": 0.12182, "close": 0.12274, "volume": 363802.5, "close_time": 1764338399999, "quote_volume": 44463.54724, "trades": 352, "taker_buy_base": 76396.5, "taker_buy_quote": 9365.942006 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.12266, "high": 0.12315, "low": 0.12184, "close": 0.12293, "volume": 87186.3, "close_time": 1764341999999, "quote_volume": 10676.938948, "trades": 284, "taker_buy_base": 42884.0, "taker_buy_quote": 5256.09543 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1233, "high": 0.12418, "low": 0.1228, "close": 0.12305, "volume": 74775.6, "close_time": 1764345599999, "quote_volume": 9255.829948, "trades": 194, "taker_buy_base": 56185.8, "taker_buy_quote": 6963.672332 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.12288, "high": 0.1229, "low": 0.12022, "close": 0.1204, "volume": 262184.9, "close_time": 1764349199999, "quote_volume": 32080.376689, "trades": 411, "taker_buy_base": 31140.3, "taker_buy_quote": 3774.112372 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.12035, "high": 0.12073, "low": 0.11808, "close": 0.11854, "volume": 109737.1, "close_time": 1764352799999, "quote_volume": 13106.715124, "trades": 407, "taker_buy_base": 39327.2, "taker_buy_quote": 4695.365696 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.11884, "high": 0.119, "low": 0.1172, "close": 0.11782, "volume": 102589.4, "close_time": 1764356399999, "quote_volume": 12121.995194, "trades": 146, "taker_buy_base": 78195.1, "taker_buy_quote": 9254.679947 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.11782, "high": 0.11782, "low": 0.11584, "close": 0.11598, "volume": 53049.8, "close_time": 1764359999999, "quote_volume": 6178.080885, "trades": 175, "taker_buy_base": 30953.9, "taker_buy_quote": 3601.216438 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.11601, "high": 0.11677, "low": 0.11471, "close": 0.11635, "volume": 45029.3, "close_time": 1764363599999, "quote_volume": 5220.393356, "trades": 143, "taker_buy_base": 11520.6, "taker_buy_quote": 1332.575399 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.11709, "high": 0.1172, "low": 0.11556, "close": 0.11601, "volume": 128528.2, "close_time": 1764367199999, "quote_volume": 14952.222331, "trades": 195, "taker_buy_base": 21137.5, "taker_buy_quote": 2459.319122 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.11597, "high": 0.11686, "low": 0.11535, "close": 0.11681, "volume": 21665.9, "close_time": 1764370799999, "quote_volume": 2519.809606, "trades": 40, "taker_buy_base": 19885.3, "taker_buy_quote": 2313.760501 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.11662, "high": 0.11674, "low": 0.116, "close": 0.11606, "volume": 47987.8, "close_time": 1764374399999, "quote_volume": 5580.468524, "trades": 73, "taker_buy_base": 16112.5, "taker_buy_quote": 1877.779589 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.11609, "high": 0.11686, "low": 0.11592, "close": 0.11638, "volume": 25861.0, "close_time": 1764377999999, "quote_volume": 3007.566706, "trades": 119, "taker_buy_base": 16405.9, "taker_buy_quote": 1908.087308 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.11621, "high": 0.1242, "low": 0.11607, "close": 0.12326, "volume": 832014.0, "close_time": 1764381599999, "quote_volume": 98693.240486, "trades": 978, "taker_buy_base": 568231.1, "taker_buy_quote": 66593.498111 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.12326, "high": 0.12682, "low": 0.12168, "close": 0.1229, "volume": 517814.3, "close_time": 1764385199999, "quote_volume": 64546.326658, "trades": 1005, "taker_buy_base": 228097.2, "taker_buy_quote": 28408.908682 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.12255, "high": 0.12398, "low": 0.12201, "close": 0.12344, "volume": 99686.4, "close_time": 1764388799999, "quote_volume": 12261.436138, "trades": 258, "taker_buy_base": 78180.6, "taker_buy_quote": 9619.885514 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.12319, "high": 0.12376, "low": 0.12266, "close": 0.12315, "volume": 78611.8, "close_time": 1764392399999, "quote_volume": 9692.583048, "trades": 124, "taker_buy_base": 66452.8, "taker_buy_quote": 8194.752225 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.12313, "high": 0.12397, "low": 0.12247, "close": 0.12272, "volume": 39014.1, "close_time": 1764395999999, "quote_volume": 4802.343931, "trades": 134, "taker_buy_base": 28054.2, "taker_buy_quote": 3453.280748 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.12272, "high": 0.12392, "low": 0.12213, "close": 0.12326, "volume": 75075.3, "close_time": 1764399599999, "quote_volume": 9212.820049, "trades": 292, "taker_buy_base": 20584.1, "taker_buy_quote": 2528.042018 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.12326, "high": 0.12434, "low": 0.12282, "close": 0.12282, "volume": 146052.0, "close_time": 1764403199999, "quote_volume": 18045.496856, "trades": 209, "taker_buy_base": 83550.0, "taker_buy_quote": 10342.170523 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1229, "high": 0.12355, "low": 0.12232, "close": 0.12235, "volume": 44888.3, "close_time": 1764406799999, "quote_volume": 5514.079242, "trades": 175, "taker_buy_base": 23973.2, "taker_buy_quote": 2946.705454 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.12272, "high": 0.12286, "low": 0.12182, "close": 0.12189, "volume": 63434.4, "close_time": 1764410399999, "quote_volume": 7757.093674, "trades": 122, "taker_buy_base": 46610.4, "taker_buy_quote": 5699.334839 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.12229, "high": 0.12229, "low": 0.12098, "close": 0.12105, "volume": 40184.7, "close_time": 1764413999999, "quote_volume": 4883.542529, "trades": 187, "taker_buy_base": 15942.2, "taker_buy_quote": 1940.062588 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.12105, "high": 0.12121, "low": 0.11791, "close": 0.11922, "volume": 222660.7, "close_time": 1764417599999, "quote_volume": 26456.947156, "trades": 439, "taker_buy_base": 107005.2, "taker_buy_quote": 12729.435498 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.11948, "high": 0.12004, "low": 0.11867, "close": 0.11884, "volume": 14607.1, "close_time": 1764421199999, "quote_volume": 1740.769233, "trades": 64, "taker_buy_base": 9454.9, "taker_buy_quote": 1127.102916 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.11881, "high": 0.11921, "low": 0.11776, "close": 0.11904, "volume": 16139.0, "close_time": 1764424799999, "quote_volume": 1912.374084, "trades": 67, "taker_buy_base": 4614.4, "taker_buy_quote": 546.48435 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.11865, "high": 0.11865, "low": 0.116, "close": 0.11734, "volume": 428605.3, "close_time": 1764428399999, "quote_volume": 50230.786618, "trades": 395, "taker_buy_base": 212526.8, "taker_buy_quote": 24969.560368 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1175, "high": 0.11836, "low": 0.11658, "close": 0.11669, "volume": 153945.3, "close_time": 1764431999999, "quote_volume": 18120.685191, "trades": 260, "taker_buy_base": 133533.2, "taker_buy_quote": 15723.360161 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.11696, "high": 0.11718, "low": 0.116, "close": 0.11664, "volume": 31741.2, "close_time": 1764435599999, "quote_volume": 3705.860723, "trades": 135, "taker_buy_base": 21320.0, "taker_buy_quote": 2491.865465 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.11659, "high": 0.11724, "low": 0.11585, "close": 0.1162, "volume": 48152.8, "close_time": 1764439199999, "quote_volume": 5619.292686, "trades": 188, "taker_buy_base": 30158.6, "taker_buy_quote": 3523.054426 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.11645, "high": 0.11924, "low": 0.11595, "close": 0.1177, "volume": 99706.5, "close_time": 1764442799999, "quote_volume": 11711.534557, "trades": 204, "taker_buy_base": 24263.8, "taker_buy_quote": 2852.666431 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.11754, "high": 0.11852, "low": 0.11737, "close": 0.11816, "volume": 106826.8, "close_time": 1764446399999, "quote_volume": 12622.335443, "trades": 100, "taker_buy_base": 9811.0, "taker_buy_quote": 1159.031163 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1178, "high": 0.11783, "low": 0.1168, "close": 0.11751, "volume": 11530.3, "close_time": 1764449999999, "quote_volume": 1352.111728, "trades": 56, "taker_buy_base": 9606.6, "taker_buy_quote": 1126.666926 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.11749, "high": 0.11766, "low": 0.11685, "close": 0.11722, "volume": 37568.8, "close_time": 1764453599999, "quote_volume": 4408.649305, "trades": 126, "taker_buy_base": 11175.7, "taker_buy_quote": 1311.872771 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.11659, "high": 0.11693, "low": 0.11644, "close": 0.11644, "volume": 6187.1, "close_time": 1764457199999, "quote_volume": 721.617883, "trades": 23, "taker_buy_base": 533.7, "taker_buy_quote": 62.254916 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.11643, "high": 0.11659, "low": 0.11604, "close": 0.11632, "volume": 9575.3, "close_time": 1764460799999, "quote_volume": 1113.798376, "trades": 37, "taker_buy_base": 2991.8, "taker_buy_quote": 347.910065 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.11636, "high": 0.11671, "low": 0.1156, "close": 0.11619, "volume": 12197.6, "close_time": 1764464399999, "quote_volume": 1415.476021, "trades": 41, "taker_buy_base": 4099.5, "taker_buy_quote": 476.182331 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.11582, "high": 0.11629, "low": 0.11531, "close": 0.11599, "volume": 33348.8, "close_time": 1764467999999, "quote_volume": 3866.011407, "trades": 97, "taker_buy_base": 16845.5, "taker_buy_quote": 1954.55026 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.116, "high": 0.11621, "low": 0.11526, "close": 0.1157, "volume": 26446.0, "close_time": 1764471599999, "quote_volume": 3066.210457, "trades": 53, "taker_buy_base": 7324.3, "taker_buy_quote": 849.086222 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.11586, "high": 0.1161, "low": 0.11546, "close": 0.1158, "volume": 8352.0, "close_time": 1764475199999, "quote_volume": 967.338392, "trades": 57, "taker_buy_base": 2995.2, "taker_buy_quote": 346.776195 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.11586, "high": 0.11586, "low": 0.11473, "close": 0.11491, "volume": 9656.9, "close_time": 1764478799999, "quote_volume": 1112.203312, "trades": 39, "taker_buy_base": 3844.5, "taker_buy_quote": 443.027737 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.11489, "high": 0.11489, "low": 0.11353, "close": 0.11437, "volume": 65143.7, "close_time": 1764482399999, "quote_volume": 7432.817788, "trades": 103, "taker_buy_base": 12464.7, "taker_buy_quote": 1424.873929 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.11422, "high": 0.11566, "low": 0.11402, "close": 0.11529, "volume": 15542.2, "close_time": 1764485999999, "quote_volume": 1789.106059, "trades": 46, "taker_buy_base": 8126.0, "taker_buy_quote": 937.216655 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.11529, "high": 0.11623, "low": 0.11529, "close": 0.1159, "volume": 12369.7, "close_time": 1764489599999, "quote_volume": 1434.818851, "trades": 46, "taker_buy_base": 7249.3, "taker_buy_quote": 841.672689 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.11561, "high": 0.11707, "low": 0.11487, "close": 0.11648, "volume": 88234.6, "close_time": 1764493199999, "quote_volume": 10264.648797, "trades": 139, "taker_buy_base": 67518.0, "taker_buy_quote": 7851.093309 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.11648, "high": 0.11819, "low": 0.1163, "close": 0.11819, "volume": 24827.4, "close_time": 1764496799999, "quote_volume": 2916.033803, "trades": 126, "taker_buy_base": 12417.1, "taker_buy_quote": 1458.600151 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.11841, "high": 0.12073, "low": 0.11841, "close": 0.12061, "volume": 288910.7, "close_time": 1764500399999, "quote_volume": 34658.486911, "trades": 389, "taker_buy_base": 145190.9, "taker_buy_quote": 17402.885913 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.12073, "high": 0.12219, "low": 0.12029, "close": 0.12053, "volume": 64554.8, "close_time": 1764503999999, "quote_volume": 7815.811512, "trades": 314, "taker_buy_base": 32588.2, "taker_buy_quote": 3945.139749 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1207, "high": 0.12166, "low": 0.12, "close": 0.12143, "volume": 65120.8, "close_time": 1764507599999, "quote_volume": 7861.605051, "trades": 289, "taker_buy_base": 28768.7, "taker_buy_quote": 3472.68723 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.12154, "high": 0.12191, "low": 0.12048, "close": 0.12073, "volume": 63350.0, "close_time": 1764511199999, "quote_volume": 7692.696176, "trades": 132, "taker_buy_base": 31531.8, "taker_buy_quote": 3824.884693 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.12074, "high": 0.12077, "low": 0.11857, "close": 0.1193, "volume": 105483.6, "close_time": 1764514799999, "quote_volume": 12574.575274, "trades": 170, "taker_buy_base": 81848.2, "taker_buy_quote": 9752.985433 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.11937, "high": 0.11981, "low": 0.11862, "close": 0.11893, "volume": 136399.6, "close_time": 1764518399999, "quote_volume": 16231.55835, "trades": 158, "taker_buy_base": 32935.0, "taker_buy_quote": 3927.433466 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.11893, "high": 0.11916, "low": 0.11839, "close": 0.11847, "volume": 49510.4, "close_time": 1764521999999, "quote_volume": 5873.763844, "trades": 49, "taker_buy_base": 23049.8, "taker_buy_quote": 2733.336026 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.11865, "high": 0.11874, "low": 0.11671, "close": 0.11712, "volume": 31539.4, "close_time": 1764525599999, "quote_volume": 3703.392974, "trades": 144, "taker_buy_base": 13943.9, "taker_buy_quote": 1636.201608 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.11706, "high": 0.11723, "low": 0.11553, "close": 0.11561, "volume": 28865.0, "close_time": 1764529199999, "quote_volume": 3356.540481, "trades": 104, "taker_buy_base": 9253.6, "taker_buy_quote": 1078.48004 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.11579, "high": 0.11608, "low": 0.11522, "close": 0.11524, "volume": 26817.6, "close_time": 1764532799999, "quote_volume": 3095.736406, "trades": 94, "taker_buy_base": 6932.7, "taker_buy_quote": 800.808104 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1152, "high": 0.11616, "low": 0.11519, "close": 0.11576, "volume": 9242.5, "close_time": 1764536399999, "quote_volume": 1069.492786, "trades": 66, "taker_buy_base": 5478.3, "taker_buy_quote": 633.684822 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.11603, "high": 0.11712, "low": 0.11573, "close": 0.11712, "volume": 13165.3, "close_time": 1764539999999, "quote_volume": 1528.729176, "trades": 99, "taker_buy_base": 6702.1, "taker_buy_quote": 777.742088 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.11699, "high": 0.11699, "low": 0.11542, "close": 0.11592, "volume": 16263.6, "close_time": 1764543599999, "quote_volume": 1891.504798, "trades": 70, "taker_buy_base": 8565.6, "taker_buy_quote": 996.653055 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.11587, "high": 0.11621, "low": 0.1147, "close": 0.11486, "volume": 52611.1, "close_time": 1764547199999, "quote_volume": 6060.918947, "trades": 150, "taker_buy_base": 36214.1, "taker_buy_quote": 4172.131698 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.11516, "high": 0.1164, "low": 0.11149, "close": 0.11154, "volume": 188626.7, "close_time": 1764550799999, "quote_volume": 21552.859388, "trades": 802, "taker_buy_base": 87779.3, "taker_buy_quote": 10071.676853 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.11151, "high": 0.11239, "low": 0.10945, "close": 0.10978, "volume": 183366.0, "close_time": 1764554399999, "quote_volume": 20293.29793, "trades": 665, "taker_buy_base": 93804.3, "taker_buy_quote": 10368.927593 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.10988, "high": 0.11075, "low": 0.10928, "close": 0.11029, "volume": 75189.2, "close_time": 1764557999999, "quote_volume": 8265.109512, "trades": 290, "taker_buy_base": 36671.5, "taker_buy_quote": 4030.977444 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.11026, "high": 0.11066, "low": 0.09061, "close": 0.10461, "volume": 362461.8, "close_time": 1764561599999, "quote_volume": 38883.282406, "trades": 691, "taker_buy_base": 112551.5, "taker_buy_quote": 12075.009064 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.10458, "high": 0.10607, "low": 0.10279, "close": 0.10412, "volume": 410777.8, "close_time": 1764565199999, "quote_volume": 42926.542214, "trades": 932, "taker_buy_base": 209316.4, "taker_buy_quote": 21897.994985 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.10443, "high": 0.10601, "low": 0.10443, "close": 0.1059, "volume": 105041.4, "close_time": 1764568799999, "quote_volume": 11057.241818, "trades": 236, "taker_buy_base": 74683.6, "taker_buy_quote": 7861.629404 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.10606, "high": 0.10654, "low": 0.10443, "close": 0.10487, "volume": 117308.5, "close_time": 1764572399999, "quote_volume": 12398.593434, "trades": 276, "taker_buy_base": 82393.6, "taker_buy_quote": 8710.785375 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1049, "high": 0.10774, "low": 0.1041, "close": 0.10717, "volume": 233005.2, "close_time": 1764575999999, "quote_volume": 24655.501064, "trades": 256, "taker_buy_base": 151062.6, "taker_buy_quote": 16042.032708 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.10712, "high": 0.11012, "low": 0.10709, "close": 0.10857, "volume": 335881.2, "close_time": 1764579599999, "quote_volume": 36514.65099, "trades": 396, "taker_buy_base": 188140.0, "taker_buy_quote": 20505.523891 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.10856, "high": 0.10884, "low": 0.10711, "close": 0.10747, "volume": 179049.6, "close_time": 1764583199999, "quote_volume": 19314.98239, "trades": 229, "taker_buy_base": 38473.5, "taker_buy_quote": 4156.919996 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.10767, "high": 0.10776, "low": 0.1064, "close": 0.1064, "volume": 52751.9, "close_time": 1764586799999, "quote_volume": 5648.589216, "trades": 68, "taker_buy_base": 24042.9, "taker_buy_quote": 2577.929192 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.10631, "high": 0.10648, "low": 0.10453, "close": 0.10497, "volume": 40633.5, "close_time": 1764590399999, "quote_volume": 4279.708128, "trades": 151, "taker_buy_base": 19264.2, "taker_buy_quote": 2029.338554 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.10508, "high": 0.10526, "low": 0.10358, "close": 0.10526, "volume": 54737.1, "close_time": 1764593999999, "quote_volume": 5719.084868, "trades": 175, "taker_buy_base": 29623.2, "taker_buy_quote": 3097.042967 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.10514, "high": 0.10614, "low": 0.1031, "close": 0.10363, "volume": 63698.0, "close_time": 1764597599999, "quote_volume": 6662.574054, "trades": 248, "taker_buy_base": 33494.2, "taker_buy_quote": 3495.164439 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.10378, "high": 0.10566, "low": 0.10363, "close": 0.1046, "volume": 73064.5, "close_time": 1764601199999, "quote_volume": 7651.295502, "trades": 233, "taker_buy_base": 35739.3, "taker_buy_quote": 3743.604137 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.10447, "high": 0.10774, "low": 0.10384, "close": 0.10634, "volume": 231043.4, "close_time": 1764604799999, "quote_volume": 24309.165615, "trades": 699, "taker_buy_base": 103463.1, "taker_buy_quote": 10911.36424 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.10631, "high": 0.10815, "low": 0.10561, "close": 0.10717, "volume": 234293.1, "close_time": 1764608399999, "quote_volume": 25136.19529, "trades": 389, "taker_buy_base": 132675.3, "taker_buy_quote": 14253.467606 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1072, "high": 0.10767, "low": 0.10502, "close": 0.10502, "volume": 78758.0, "close_time": 1764611999999, "quote_volume": 8341.641417, "trades": 235, "taker_buy_base": 27131.8, "taker_buy_quote": 2881.852293 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.10516, "high": 0.10763, "low": 0.10516, "close": 0.10751, "volume": 38759.9, "close_time": 1764615599999, "quote_volume": 4131.159561, "trades": 192, "taker_buy_base": 17437.8, "taker_buy_quote": 1858.265372 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1076, "high": 0.10812, "low": 0.10578, "close": 0.10613, "volume": 27932.1, "close_time": 1764619199999, "quote_volume": 2977.406767, "trades": 138, "taker_buy_base": 10482.5, "taker_buy_quote": 1118.023062 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.10631, "high": 0.10786, "low": 0.10628, "close": 0.10763, "volume": 131463.1, "close_time": 1764622799999, "quote_volume": 14103.939065, "trades": 275, "taker_buy_base": 66255.6, "taker_buy_quote": 7108.408958 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.10765, "high": 0.10883, "low": 0.10755, "close": 0.10769, "volume": 71664.9, "close_time": 1764626399999, "quote_volume": 7747.375501, "trades": 182, "taker_buy_base": 26995.9, "taker_buy_quote": 2920.011491 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.10772, "high": 0.10844, "low": 0.10686, "close": 0.10706, "volume": 86210.0, "close_time": 1764629999999, "quote_volume": 9295.088477, "trades": 143, "taker_buy_base": 41195.9, "taker_buy_quote": 4442.678479 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.10723, "high": 0.10761, "low": 0.10675, "close": 0.10704, "volume": 96705.7, "close_time": 1764633599999, "quote_volume": 10370.757944, "trades": 85, "taker_buy_base": 85925.3, "taker_buy_quote": 9216.296762 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.10713, "high": 0.10877, "low": 0.10707, "close": 0.10864, "volume": 114420.8, "close_time": 1764637199999, "quote_volume": 12378.010924, "trades": 141, "taker_buy_base": 81444.4, "taker_buy_quote": 8812.082062 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.10876, "high": 0.10968, "low": 0.10805, "close": 0.10805, "volume": 142463.8, "close_time": 1764640799999, "quote_volume": 15524.360246, "trades": 115, "taker_buy_base": 124348.9, "taker_buy_quote": 13550.520944 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.10806, "high": 0.1096, "low": 0.10762, "close": 0.10902, "volume": 23490.6, "close_time": 1764644399999, "quote_volume": 2554.327233, "trades": 80, "taker_buy_base": 8707.7, "taker_buy_quote": 949.556581 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.10874, "high": 0.10896, "low": 0.10694, "close": 0.10736, "volume": 37381.5, "close_time": 1764647999999, "quote_volume": 4024.955068, "trades": 131, "taker_buy_base": 14867.4, "taker_buy_quote": 1600.058415 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.10759, "high": 0.10832, "low": 0.10689, "close": 0.10694, "volume": 84769.9, "close_time": 1764651599999, "quote_volume": 9124.061517, "trades": 68, "taker_buy_base": 57583.3, "taker_buy_quote": 6182.480862 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.10694, "high": 0.10709, "low": 0.10611, "close": 0.10629, "volume": 11720.9, "close_time": 1764655199999, "quote_volume": 1247.426828, "trades": 56, "taker_buy_base": 3273.1, "taker_buy_quote": 348.653455 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.10623, "high": 0.10726, "low": 0.10594, "close": 0.10679, "volume": 149829.4, "close_time": 1764658799999, "quote_volume": 15929.505614, "trades": 123, "taker_buy_base": 109625.8, "taker_buy_quote": 11657.102972 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.10674, "high": 0.10754, "low": 0.10611, "close": 0.10725, "volume": 115591.3, "close_time": 1764662399999, "quote_volume": 12351.132072, "trades": 83, "taker_buy_base": 63731.4, "taker_buy_quote": 6810.574432 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.10755, "high": 0.10816, "low": 0.10695, "close": 0.10732, "volume": 15089.9, "close_time": 1764665999999, "quote_volume": 1620.68685, "trades": 80, "taker_buy_base": 9734.3, "taker_buy_quote": 1045.151444 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.10748, "high": 0.10879, "low": 0.10748, "close": 0.10879, "volume": 10743.2, "close_time": 1764669599999, "quote_volume": 1165.207169, "trades": 42, "taker_buy_base": 7975.5, "taker_buy_quote": 865.583674 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.10871, "high": 0.10912, "low": 0.10774, "close": 0.10855, "volume": 110039.7, "close_time": 1764673199999, "quote_volume": 11938.998075, "trades": 141, "taker_buy_base": 75238.4, "taker_buy_quote": 8163.9348 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.10865, "high": 0.10865, "low": 0.1078, "close": 0.10808, "volume": 8002.8, "close_time": 1764676799999, "quote_volume": 866.369806, "trades": 35, "taker_buy_base": 3262.0, "taker_buy_quote": 353.003523 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.10792, "high": 0.10835, "low": 0.1075, "close": 0.10803, "volume": 38238.0, "close_time": 1764680399999, "quote_volume": 4119.871987, "trades": 61, "taker_buy_base": 7312.2, "taker_buy_quote": 788.214168 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1079, "high": 0.10998, "low": 0.1079, "close": 0.10994, "volume": 20712.5, "close_time": 1764683999999, "quote_volume": 2264.555162, "trades": 96, "taker_buy_base": 12638.6, "taker_buy_quote": 1383.704971 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.10942, "high": 0.11256, "low": 0.10932, "close": 0.11179, "volume": 59750.9, "close_time": 1764687599999, "quote_volume": 6674.47431, "trades": 140, "taker_buy_base": 43321.4, "taker_buy_quote": 4839.859973 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.11169, "high": 0.11504, "low": 0.11169, "close": 0.11492, "volume": 91921.6, "close_time": 1764691199999, "quote_volume": 10394.022777, "trades": 131, "taker_buy_base": 77214.7, "taker_buy_quote": 8730.664966 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.11493, "high": 0.11513, "low": 0.11265, "close": 0.11265, "volume": 154119.7, "close_time": 1764694799999, "quote_volume": 17455.184074, "trades": 352, "taker_buy_base": 36363.4, "taker_buy_quote": 4134.344851 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.11262, "high": 0.11392, "low": 0.11258, "close": 0.11348, "volume": 30892.5, "close_time": 1764698399999, "quote_volume": 3504.764142, "trades": 161, "taker_buy_base": 14393.5, "taker_buy_quote": 1633.140809 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.11372, "high": 0.11488, "low": 0.11352, "close": 0.11417, "volume": 15266.4, "close_time": 1764701999999, "quote_volume": 1746.166702, "trades": 59, "taker_buy_base": 2607.9, "taker_buy_quote": 297.940733 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.11417, "high": 0.11481, "low": 0.11381, "close": 0.11395, "volume": 103343.4, "close_time": 1764705599999, "quote_volume": 11820.297051, "trades": 113, "taker_buy_base": 6561.6, "taker_buy_quote": 748.612207 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.11407, "high": 0.11422, "low": 0.11252, "close": 0.11296, "volume": 27747.8, "close_time": 1764709199999, "quote_volume": 3136.923308, "trades": 103, "taker_buy_base": 15298.0, "taker_buy_quote": 1730.576284 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.11339, "high": 0.11613, "low": 0.11339, "close": 0.11579, "volume": 69013.6, "close_time": 1764712799999, "quote_volume": 7912.953987, "trades": 198, "taker_buy_base": 25166.7, "taker_buy_quote": 2885.656244 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.11551, "high": 0.11767, "low": 0.11551, "close": 0.11696, "volume": 195706.0, "close_time": 1764716399999, "quote_volume": 22839.928263, "trades": 288, "taker_buy_base": 98376.3, "taker_buy_quote": 11473.724716 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.11672, "high": 0.11694, "low": 0.11559, "close": 0.11588, "volume": 17358.3, "close_time": 1764719999999, "quote_volume": 2015.59512, "trades": 96, "taker_buy_base": 7141.1, "taker_buy_quote": 828.265031 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.11617, "high": 0.11778, "low": 0.11536, "close": 0.11536, "volume": 25440.2, "close_time": 1764723599999, "quote_volume": 2964.886237, "trades": 161, "taker_buy_base": 13595.8, "taker_buy_quote": 1585.667123 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.11535, "high": 0.11647, "low": 0.11481, "close": 0.11595, "volume": 16656.6, "close_time": 1764727199999, "quote_volume": 1923.672502, "trades": 126, "taker_buy_base": 7393.8, "taker_buy_quote": 853.279989 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.11585, "high": 0.11822, "low": 0.11585, "close": 0.11793, "volume": 16428.5, "close_time": 1764730799999, "quote_volume": 1931.777468, "trades": 76, "taker_buy_base": 4683.8, "taker_buy_quote": 550.228229 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.11834, "high": 0.11912, "low": 0.11809, "close": 0.11828, "volume": 18264.9, "close_time": 1764734399999, "quote_volume": 2163.462814, "trades": 95, "taker_buy_base": 4471.7, "taker_buy_quote": 530.26331 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.11806, "high": 0.11826, "low": 0.11711, "close": 0.11826, "volume": 30598.8, "close_time": 1764737999999, "quote_volume": 3602.124647, "trades": 174, "taker_buy_base": 12390.6, "taker_buy_quote": 1459.471984 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.11842, "high": 0.1187, "low": 0.11723, "close": 0.11846, "volume": 118778.2, "close_time": 1764741599999, "quote_volume": 14031.158452, "trades": 162, "taker_buy_base": 39435.5, "taker_buy_quote": 4645.764575 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.11858, "high": 0.12058, "low": 0.11835, "close": 0.119, "volume": 58212.6, "close_time": 1764745199999, "quote_volume": 6936.496137, "trades": 210, "taker_buy_base": 20739.9, "taker_buy_quote": 2474.538577 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.11949, "high": 0.12004, "low": 0.11873, "close": 0.11873, "volume": 23280.7, "close_time": 1764748799999, "quote_volume": 2786.068624, "trades": 67, "taker_buy_base": 16800.8, "taker_buy_quote": 2012.538128 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.11904, "high": 0.12072, "low": 0.11882, "close": 0.12072, "volume": 92713.2, "close_time": 1764752399999, "quote_volume": 11100.461921, "trades": 157, "taker_buy_base": 34672.8, "taker_buy_quote": 4149.567891 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1205, "high": 0.12126, "low": 0.12, "close": 0.1201, "volume": 21726.0, "close_time": 1764755999999, "quote_volume": 2621.561592, "trades": 119, "taker_buy_base": 13117.3, "taker_buy_quote": 1582.717697 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.12007, "high": 0.1215, "low": 0.11991, "close": 0.12141, "volume": 63778.4, "close_time": 1764759599999, "quote_volume": 7721.540246, "trades": 122, "taker_buy_base": 53626.2, "taker_buy_quote": 6497.664046 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.12151, "high": 0.12411, "low": 0.12087, "close": 0.12392, "volume": 102968.1, "close_time": 1764763199999, "quote_volume": 12546.990326, "trades": 244, "taker_buy_base": 46966.1, "taker_buy_quote": 5751.409355 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.12396, "high": 0.12574, "low": 0.12279, "close": 0.12372, "volume": 71336.8, "close_time": 1764766799999, "quote_volume": 8870.589246, "trades": 254, "taker_buy_base": 37604.7, "taker_buy_quote": 4685.891666 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1242, "high": 0.12465, "low": 0.12312, "close": 0.12337, "volume": 19173.8, "close_time": 1764770399999, "quote_volume": 2374.604851, "trades": 132, "taker_buy_base": 3771.6, "taker_buy_quote": 467.35697 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.12324, "high": 0.12675, "low": 0.1208, "close": 0.12486, "volume": 277476.7, "close_time": 1764773999999, "quote_volume": 34203.390202, "trades": 772, "taker_buy_base": 171892.3, "taker_buy_quote": 21183.706689 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.12488, "high": 0.1298, "low": 0.12471, "close": 0.12898, "volume": 726473.6, "close_time": 1764777599999, "quote_volume": 92949.182749, "trades": 1779, "taker_buy_base": 351195.9, "taker_buy_quote": 45002.661985 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.12871, "high": 0.12874, "low": 0.12556, "close": 0.12727, "volume": 367324.7, "close_time": 1764781199999, "quote_volume": 46750.591837, "trades": 810, "taker_buy_base": 96240.3, "taker_buy_quote": 12271.455721 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.12734, "high": 0.12824, "low": 0.12538, "close": 0.1277, "volume": 280149.8, "close_time": 1764784799999, "quote_volume": 35486.487949, "trades": 552, "taker_buy_base": 119553.0, "taker_buy_quote": 15178.562827 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.12751, "high": 0.13022, "low": 0.12645, "close": 0.12756, "volume": 233029.6, "close_time": 1764788399999, "quote_volume": 29976.008161, "trades": 646, "taker_buy_base": 89280.2, "taker_buy_quote": 11523.816747 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.12764, "high": 0.12945, "low": 0.12753, "close": 0.12821, "volume": 96489.5, "close_time": 1764791999999, "quote_volume": 12394.859004, "trades": 315, "taker_buy_base": 39720.7, "taker_buy_quote": 5109.706046 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.12747, "high": 0.12787, "low": 0.12633, "close": 0.1265, "volume": 32337.3, "close_time": 1764795599999, "quote_volume": 4106.691027, "trades": 171, "taker_buy_base": 9229.3, "taker_buy_quote": 1172.981516 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.12649, "high": 0.12688, "low": 0.12558, "close": 0.12623, "volume": 57915.2, "close_time": 1764799199999, "quote_volume": 7298.853947, "trades": 245, "taker_buy_base": 25708.3, "taker_buy_quote": 3240.275941 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.12618, "high": 0.12686, "low": 0.12549, "close": 0.12663, "volume": 31554.2, "close_time": 1764802799999, "quote_volume": 3976.976199, "trades": 163, "taker_buy_base": 8025.3, "taker_buy_quote": 1012.041634 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.12698, "high": 0.12698, "low": 0.1255, "close": 0.1255, "volume": 13143.3, "close_time": 1764806399999, "quote_volume": 1659.614891, "trades": 81, "taker_buy_base": 4799.1, "taker_buy_quote": 606.726795 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.12547, "high": 0.12565, "low": 0.12358, "close": 0.12379, "volume": 35421.6, "close_time": 1764809999999, "quote_volume": 4407.113295, "trades": 189, "taker_buy_base": 10015.2, "taker_buy_quote": 1244.362052 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.12369, "high": 0.12477, "low": 0.12227, "close": 0.1226, "volume": 93192.3, "close_time": 1764813599999, "quote_volume": 11505.420329, "trades": 272, "taker_buy_base": 24670.0, "taker_buy_quote": 3045.95202 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.12267, "high": 0.12396, "low": 0.12265, "close": 0.12374, "volume": 52951.7, "close_time": 1764817199999, "quote_volume": 6537.4304, "trades": 118, "taker_buy_base": 44120.9, "taker_buy_quote": 5451.726907 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.12363, "high": 0.12517, "low": 0.12333, "close": 0.12453, "volume": 19564.5, "close_time": 1764820799999, "quote_volume": 2431.034997, "trades": 69, "taker_buy_base": 14342.7, "taker_buy_quote": 1783.628234 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.12454, "high": 0.12517, "low": 0.1239, "close": 0.12442, "volume": 13266.3, "close_time": 1764824399999, "quote_volume": 1651.317324, "trades": 65, "taker_buy_base": 8843.3, "taker_buy_quote": 1101.207839 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.12447, "high": 0.12467, "low": 0.12033, "close": 0.12129, "volume": 120796.9, "close_time": 1764827999999, "quote_volume": 14708.068686, "trades": 263, "taker_buy_base": 75168.7, "taker_buy_quote": 9149.106714 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.12137, "high": 0.12294, "low": 0.12125, "close": 0.12167, "volume": 102531.0, "close_time": 1764831599999, "quote_volume": 12513.25332, "trades": 144, "taker_buy_base": 26881.0, "taker_buy_quote": 3282.86369 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.12158, "high": 0.12164, "low": 0.1208, "close": 0.1213, "volume": 22316.3, "close_time": 1764835199999, "quote_volume": 2701.730301, "trades": 80, "taker_buy_base": 9146.5, "taker_buy_quote": 1107.963826 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.12133, "high": 0.122, "low": 0.12058, "close": 0.12129, "volume": 29632.6, "close_time": 1764838799999, "quote_volume": 3598.903522, "trades": 73, "taker_buy_base": 22858.0, "taker_buy_quote": 2777.89525 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1217, "high": 0.12272, "low": 0.12153, "close": 0.12228, "volume": 68049.4, "close_time": 1764842399999, "quote_volume": 8317.651544, "trades": 117, "taker_buy_base": 53488.6, "taker_buy_quote": 6538.209208 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.12223, "high": 0.12229, "low": 0.12112, "close": 0.12137, "volume": 15924.6, "close_time": 1764845999999, "quote_volume": 1937.209391, "trades": 84, "taker_buy_base": 7427.5, "taker_buy_quote": 905.335944 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.12123, "high": 0.12125, "low": 0.12092, "close": 0.1212, "volume": 18192.3, "close_time": 1764849599999, "quote_volume": 2203.484331, "trades": 67, "taker_buy_base": 3733.5, "taker_buy_quote": 452.188129 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.12111, "high": 0.1214, "low": 0.12048, "close": 0.12082, "volume": 13123.2, "close_time": 1764853199999, "quote_volume": 1587.742844, "trades": 70, "taker_buy_base": 3757.4, "taker_buy_quote": 454.150244 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.12067, "high": 0.1213, "low": 0.12011, "close": 0.1205, "volume": 27713.7, "close_time": 1764856799999, "quote_volume": 3340.176261, "trades": 95, "taker_buy_base": 8673.0, "taker_buy_quote": 1049.143894 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.12049, "high": 0.12093, "low": 0.11892, "close": 0.11901, "volume": 43988.5, "close_time": 1764860399999, "quote_volume": 5259.369521, "trades": 106, "taker_buy_base": 7105.8, "taker_buy_quote": 853.100416 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.11902, "high": 0.12114, "low": 0.11889, "close": 0.12037, "volume": 19843.2, "close_time": 1764863999999, "quote_volume": 2382.064352, "trades": 87, "taker_buy_base": 12347.0, "taker_buy_quote": 1484.951949 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.12029, "high": 0.12071, "low": 0.11923, "close": 0.11929, "volume": 20109.0, "close_time": 1764867599999, "quote_volume": 2411.184625, "trades": 100, "taker_buy_base": 11199.6, "taker_buy_quote": 1343.268247 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.11937, "high": 0.1194, "low": 0.118, "close": 0.11904, "volume": 84615.8, "close_time": 1764871199999, "quote_volume": 10039.956614, "trades": 101, "taker_buy_base": 7376.6, "taker_buy_quote": 875.516711 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.11897, "high": 0.1204, "low": 0.11887, "close": 0.11925, "volume": 142651.2, "close_time": 1764874799999, "quote_volume": 17049.585717, "trades": 201, "taker_buy_base": 97497.2, "taker_buy_quote": 11647.6614 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1195, "high": 0.1195, "low": 0.11564, "close": 0.11835, "volume": 209321.9, "close_time": 1764878399999, "quote_volume": 24467.63467, "trades": 523, "taker_buy_base": 77179.7, "taker_buy_quote": 9015.474023 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.11838, "high": 0.11845, "low": 0.11658, "close": 0.11758, "volume": 56234.7, "close_time": 1764881999999, "quote_volume": 6610.137477, "trades": 108, "taker_buy_base": 27223.9, "taker_buy_quote": 3194.537378 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.11777, "high": 0.11777, "low": 0.11467, "close": 0.11486, "volume": 531294.9, "close_time": 1764885599999, "quote_volume": 61617.954079, "trades": 376, "taker_buy_base": 183336.6, "taker_buy_quote": 21250.277816 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.11498, "high": 0.11581, "low": 0.11394, "close": 0.11571, "volume": 33155.1, "close_time": 1764889199999, "quote_volume": 3811.00653, "trades": 79, "taker_buy_base": 27370.1, "taker_buy_quote": 3147.380048 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.11571, "high": 0.11705, "low": 0.11531, "close": 0.11636, "volume": 104924.4, "close_time": 1764892799999, "quote_volume": 12169.119443, "trades": 160, "taker_buy_base": 92780.4, "taker_buy_quote": 10759.009345 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.11614, "high": 0.11743, "low": 0.11579, "close": 0.11719, "volume": 44348.1, "close_time": 1764896399999, "quote_volume": 5171.996128, "trades": 143, "taker_buy_base": 36904.1, "taker_buy_quote": 4303.909619 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.11716, "high": 0.12088, "low": 0.11713, "close": 0.11847, "volume": 247478.7, "close_time": 1764899999999, "quote_volume": 29492.539047, "trades": 532, "taker_buy_base": 152047.5, "taker_buy_quote": 18091.527725 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.11831, "high": 0.11928, "low": 0.11831, "close": 0.11866, "volume": 17826.8, "close_time": 1764903599999, "quote_volume": 2118.321369, "trades": 104, "taker_buy_base": 9171.3, "taker_buy_quote": 1089.783475 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.11894, "high": 0.11925, "low": 0.11833, "close": 0.11848, "volume": 12020.9, "close_time": 1764907199999, "quote_volume": 1428.878298, "trades": 94, "taker_buy_base": 6069.9, "taker_buy_quote": 722.048062 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.11851, "high": 0.11873, "low": 0.11583, "close": 0.11603, "volume": 89783.3, "close_time": 1764910799999, "quote_volume": 10472.473562, "trades": 263, "taker_buy_base": 39411.9, "taker_buy_quote": 4607.452915 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.11603, "high": 0.11733, "low": 0.11594, "close": 0.117, "volume": 59514.7, "close_time": 1764914399999, "quote_volume": 6918.657864, "trades": 180, "taker_buy_base": 18902.9, "taker_buy_quote": 2199.173323 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.11699, "high": 0.11717, "low": 0.11611, "close": 0.1163, "volume": 95276.2, "close_time": 1764917999999, "quote_volume": 11100.345383, "trades": 179, "taker_buy_base": 27237.8, "taker_buy_quote": 3170.152447 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1163, "high": 0.12253, "low": 0.11612, "close": 0.11984, "volume": 172632.1, "close_time": 1764921599999, "quote_volume": 20807.348647, "trades": 686, "taker_buy_base": 102707.2, "taker_buy_quote": 12375.10102 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.11986, "high": 0.12016, "low": 0.1179, "close": 0.11844, "volume": 338683.1, "close_time": 1764925199999, "quote_volume": 40270.102974, "trades": 502, "taker_buy_base": 256379.0, "taker_buy_quote": 30497.932627 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.11844, "high": 0.11844, "low": 0.11649, "close": 0.11724, "volume": 95411.5, "close_time": 1764928799999, "quote_volume": 11210.512211, "trades": 453, "taker_buy_base": 47169.1, "taker_buy_quote": 5539.116594 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.11741, "high": 0.12012, "low": 0.11726, "close": 0.11992, "volume": 29203.0, "close_time": 1764932399999, "quote_volume": 3467.778207, "trades": 185, "taker_buy_base": 18713.6, "taker_buy_quote": 2223.470957 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.11996, "high": 0.11996, "low": 0.11695, "close": 0.1177, "volume": 38274.5, "close_time": 1764935999999, "quote_volume": 4517.569773, "trades": 193, "taker_buy_base": 15003.6, "taker_buy_quote": 1772.463044 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.11763, "high": 0.11904, "low": 0.11761, "close": 0.11792, "volume": 24210.7, "close_time": 1764939599999, "quote_volume": 2863.02678, "trades": 118, "taker_buy_base": 10148.2, "taker_buy_quote": 1200.364029 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.11793, "high": 0.11829, "low": 0.11309, "close": 0.11429, "volume": 140136.5, "close_time": 1764943199999, "quote_volume": 16101.161495, "trades": 541, "taker_buy_base": 38683.1, "taker_buy_quote": 4448.828486 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.11429, "high": 0.11561, "low": 0.11371, "close": 0.11459, "volume": 44224.6, "close_time": 1764946799999, "quote_volume": 5052.444394, "trades": 209, "taker_buy_base": 22577.6, "taker_buy_quote": 2582.346233 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.11516, "high": 0.11775, "low": 0.11475, "close": 0.11555, "volume": 85889.4, "close_time": 1764950399999, "quote_volume": 9998.862825, "trades": 241, "taker_buy_base": 36046.8, "taker_buy_quote": 4198.669484 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1162, "high": 0.1162, "low": 0.11347, "close": 0.11444, "volume": 68500.7, "close_time": 1764953999999, "quote_volume": 7859.090621, "trades": 499, "taker_buy_base": 38048.9, "taker_buy_quote": 4363.933714 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.11438, "high": 0.11549, "low": 0.1138, "close": 0.11462, "volume": 46987.9, "close_time": 1764957599999, "quote_volume": 5386.998256, "trades": 312, "taker_buy_base": 21997.0, "taker_buy_quote": 2523.156135 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.11459, "high": 0.11587, "low": 0.11434, "close": 0.11459, "volume": 66312.9, "close_time": 1764961199999, "quote_volume": 7642.895814, "trades": 302, "taker_buy_base": 29973.3, "taker_buy_quote": 3452.216374 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.11431, "high": 0.11554, "low": 0.11358, "close": 0.11507, "volume": 30033.7, "close_time": 1764964799999, "quote_volume": 3438.117489, "trades": 157, "taker_buy_base": 18702.0, "taker_buy_quote": 2142.229012 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.11501, "high": 0.11531, "low": 0.11404, "close": 0.1144, "volume": 12033.5, "close_time": 1764968399999, "quote_volume": 1379.656536, "trades": 71, "taker_buy_base": 6052.8, "taker_buy_quote": 694.557393 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1146, "high": 0.11512, "low": 0.11403, "close": 0.11426, "volume": 11423.7, "close_time": 1764971999999, "quote_volume": 1309.602466, "trades": 65, "taker_buy_base": 9119.7, "taker_buy_quote": 1046.048511 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.11413, "high": 0.11639, "low": 0.11371, "close": 0.11557, "volume": 144938.3, "close_time": 1764975599999, "quote_volume": 16626.144187, "trades": 245, "taker_buy_base": 77743.9, "taker_buy_quote": 8925.216772 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.11563, "high": 0.11573, "low": 0.1148, "close": 0.11546, "volume": 5261.7, "close_time": 1764979199999, "quote_volume": 607.203503, "trades": 45, "taker_buy_base": 3015.3, "taker_buy_quote": 348.165545 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.11484, "high": 0.11505, "low": 0.11379, "close": 0.11414, "volume": 3153.1, "close_time": 1764982799999, "quote_volume": 360.747011, "trades": 27, "taker_buy_base": 2278.7, "taker_buy_quote": 260.797074 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.11414, "high": 0.11482, "low": 0.11398, "close": 0.11482, "volume": 1624.5, "close_time": 1764986399999, "quote_volume": 185.751514, "trades": 13, "taker_buy_base": 1126.5, "taker_buy_quote": 128.725863 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.11413, "high": 0.11451, "low": 0.11409, "close": 0.11451, "volume": 3194.4, "close_time": 1764989999999, "quote_volume": 365.064314, "trades": 25, "taker_buy_base": 2242.6, "taker_buy_quote": 256.406287 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1147, "high": 0.11612, "low": 0.11455, "close": 0.1151, "volume": 3073.2, "close_time": 1764993599999, "quote_volume": 354.658512, "trades": 41, "taker_buy_base": 1305.6, "taker_buy_quote": 150.640929 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.11451, "high": 0.11451, "low": 0.11385, "close": 0.11394, "volume": 3051.7, "close_time": 1764997199999, "quote_volume": 348.354638, "trades": 29, "taker_buy_base": 1337.9, "taker_buy_quote": 152.697521 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.11442, "high": 0.11541, "low": 0.11415, "close": 0.11415, "volume": 6926.6, "close_time": 1765000799999, "quote_volume": 794.457788, "trades": 43, "taker_buy_base": 1986.9, "taker_buy_quote": 228.115222 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.11412, "high": 0.11531, "low": 0.11408, "close": 0.11531, "volume": 9969.1, "close_time": 1765004399999, "quote_volume": 1142.770493, "trades": 58, "taker_buy_base": 6700.7, "taker_buy_quote": 768.480955 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.11523, "high": 0.1155, "low": 0.1148, "close": 0.1148, "volume": 12487.5, "close_time": 1765007999999, "quote_volume": 1439.779653, "trades": 21, "taker_buy_base": 2064.4, "taker_buy_quote": 237.877533 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.11488, "high": 0.11488, "low": 0.11331, "close": 0.11349, "volume": 8567.3, "close_time": 1765011599999, "quote_volume": 976.301927, "trades": 60, "taker_buy_base": 4031.0, "taker_buy_quote": 459.62847 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.11388, "high": 0.11515, "low": 0.11388, "close": 0.1142, "volume": 20441.1, "close_time": 1765015199999, "quote_volume": 2350.138776, "trades": 48, "taker_buy_base": 17332.7, "taker_buy_quote": 1994.124582 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.11407, "high": 0.11407, "low": 0.11319, "close": 0.11334, "volume": 10163.7, "close_time": 1765018799999, "quote_volume": 1153.375132, "trades": 44, "taker_buy_base": 4078.2, "taker_buy_quote": 462.781055 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1134, "high": 0.11383, "low": 0.11176, "close": 0.11365, "volume": 46082.2, "close_time": 1765022399999, "quote_volume": 5183.061511, "trades": 132, "taker_buy_base": 21916.8, "taker_buy_quote": 2462.565209 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.11376, "high": 0.11468, "low": 0.11357, "close": 0.11378, "volume": 20762.3, "close_time": 1765025999999, "quote_volume": 2374.61364, "trades": 53, "taker_buy_base": 11395.8, "taker_buy_quote": 1304.450587 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.11368, "high": 0.11472, "low": 0.11368, "close": 0.11409, "volume": 22586.1, "close_time": 1765029599999, "quote_volume": 2580.293929, "trades": 88, "taker_buy_base": 4829.2, "taker_buy_quote": 552.042264 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.11403, "high": 0.11516, "low": 0.11398, "close": 0.1142, "volume": 15098.3, "close_time": 1765033199999, "quote_volume": 1730.627075, "trades": 75, "taker_buy_base": 12119.2, "taker_buy_quote": 1389.448032 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.11427, "high": 0.11427, "low": 0.11296, "close": 0.11336, "volume": 30664.7, "close_time": 1765036799999, "quote_volume": 3474.408987, "trades": 80, "taker_buy_base": 7892.4, "taker_buy_quote": 895.460098 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.11364, "high": 0.11408, "low": 0.11355, "close": 0.11361, "volume": 7660.8, "close_time": 1765040399999, "quote_volume": 872.027678, "trades": 32, "taker_buy_base": 2053.2, "taker_buy_quote": 233.654722 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.11357, "high": 0.11388, "low": 0.11349, "close": 0.11368, "volume": 10483.0, "close_time": 1765043999999, "quote_volume": 1191.596738, "trades": 38, "taker_buy_base": 7283.9, "taker_buy_quote": 828.001812 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.11401, "high": 0.11435, "low": 0.11396, "close": 0.11412, "volume": 6105.3, "close_time": 1765047599999, "quote_volume": 696.68667, "trades": 23, "taker_buy_base": 3655.4, "taker_buy_quote": 417.019694 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.11413, "high": 0.11431, "low": 0.11271, "close": 0.11289, "volume": 61455.8, "close_time": 1765051199999, "quote_volume": 6956.146823, "trades": 216, "taker_buy_base": 34499.8, "taker_buy_quote": 3899.308125 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.11302, "high": 0.11356, "low": 0.11299, "close": 0.11356, "volume": 24873.7, "close_time": 1765054799999, "quote_volume": 2818.550252, "trades": 97, "taker_buy_base": 14609.7, "taker_buy_quote": 1655.760041 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.11358, "high": 0.11432, "low": 0.11338, "close": 0.11367, "volume": 38454.3, "close_time": 1765058399999, "quote_volume": 4375.538616, "trades": 134, "taker_buy_base": 9868.9, "taker_buy_quote": 1123.877631 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1137, "high": 0.11373, "low": 0.11296, "close": 0.11366, "volume": 13827.2, "close_time": 1765061999999, "quote_volume": 1567.449353, "trades": 68, "taker_buy_base": 9414.2, "taker_buy_quote": 1067.393721 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.11341, "high": 0.11351, "low": 0.11275, "close": 0.11348, "volume": 6199.3, "close_time": 1765065599999, "quote_volume": 700.932416, "trades": 47, "taker_buy_base": 4072.4, "taker_buy_quote": 460.325026 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.11341, "high": 0.11436, "low": 0.11304, "close": 0.11429, "volume": 5536.4, "close_time": 1765069199999, "quote_volume": 630.049694, "trades": 44, "taker_buy_base": 2127.9, "taker_buy_quote": 241.841448 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.11429, "high": 0.11506, "low": 0.1141, "close": 0.1141, "volume": 20584.7, "close_time": 1765072799999, "quote_volume": 2356.040307, "trades": 108, "taker_buy_base": 14554.5, "taker_buy_quote": 1665.764113 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.11426, "high": 0.11523, "low": 0.11424, "close": 0.11515, "volume": 8102.9, "close_time": 1765076399999, "quote_volume": 930.030062, "trades": 61, "taker_buy_base": 1956.6, "taker_buy_quote": 224.829285 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.11488, "high": 0.11489, "low": 0.11349, "close": 0.11367, "volume": 14323.7, "close_time": 1765079999999, "quote_volume": 1633.079113, "trades": 85, "taker_buy_base": 8840.4, "taker_buy_quote": 1008.24783 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.11356, "high": 0.11425, "low": 0.1135, "close": 0.11376, "volume": 49116.9, "close_time": 1765083599999, "quote_volume": 5590.478877, "trades": 141, "taker_buy_base": 10406.9, "taker_buy_quote": 1184.129505 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.11377, "high": 0.11445, "low": 0.11377, "close": 0.11395, "volume": 8202.6, "close_time": 1765087199999, "quote_volume": 936.154117, "trades": 60, "taker_buy_base": 5801.0, "taker_buy_quote": 661.872245 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1139, "high": 0.11538, "low": 0.1139, "close": 0.11483, "volume": 97382.5, "close_time": 1765090799999, "quote_volume": 11209.721188, "trades": 166, "taker_buy_base": 82263.3, "taker_buy_quote": 9472.022041 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.11487, "high": 0.11527, "low": 0.11301, "close": 0.11307, "volume": 32990.6, "close_time": 1765094399999, "quote_volume": 3754.713708, "trades": 152, "taker_buy_base": 18390.1, "taker_buy_quote": 2089.192871 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.11313, "high": 0.11318, "low": 0.11185, "close": 0.11263, "volume": 132482.8, "close_time": 1765097999999, "quote_volume": 14896.874218, "trades": 210, "taker_buy_base": 23054.3, "taker_buy_quote": 2596.200821 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.11258, "high": 0.1128, "low": 0.11083, "close": 0.1115, "volume": 104354.7, "close_time": 1765101599999, "quote_volume": 11620.321167, "trades": 202, "taker_buy_base": 79889.2, "taker_buy_quote": 8891.190254 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.11141, "high": 0.11228, "low": 0.11141, "close": 0.11177, "volume": 40864.2, "close_time": 1765105199999, "quote_volume": 4571.979561, "trades": 170, "taker_buy_base": 13610.8, "taker_buy_quote": 1523.81409 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.11177, "high": 0.11228, "low": 0.11143, "close": 0.11151, "volume": 19873.2, "close_time": 1765108799999, "quote_volume": 2223.628217, "trades": 112, "taker_buy_base": 13086.8, "taker_buy_quote": 1464.653694 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.11167, "high": 0.11213, "low": 0.11127, "close": 0.1117, "volume": 30671.5, "close_time": 1765112399999, "quote_volume": 3424.909816, "trades": 188, "taker_buy_base": 19223.0, "taker_buy_quote": 2147.105959 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.11171, "high": 0.1121, "low": 0.10994, "close": 0.11028, "volume": 39427.8, "close_time": 1765115999999, "quote_volume": 4377.134898, "trades": 244, "taker_buy_base": 26965.2, "taker_buy_quote": 2993.404843 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.11014, "high": 0.11033, "low": 0.10699, "close": 0.10799, "volume": 68897.1, "close_time": 1765119599999, "quote_volume": 7461.781004, "trades": 379, "taker_buy_base": 23066.8, "taker_buy_quote": 2498.19462 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.10817, "high": 0.11085, "low": 0.10807, "close": 0.11072, "volume": 36564.3, "close_time": 1765123199999, "quote_volume": 4011.882345, "trades": 196, "taker_buy_base": 20657.3, "taker_buy_quote": 2268.723258 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.11051, "high": 0.11073, "low": 0.10959, "close": 0.11073, "volume": 13055.5, "close_time": 1765126799999, "quote_volume": 1436.745453, "trades": 81, "taker_buy_base": 4058.9, "taker_buy_quote": 446.982399 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.11082, "high": 0.11463, "low": 0.11046, "close": 0.1137, "volume": 91621.4, "close_time": 1765130399999, "quote_volume": 10314.669865, "trades": 208, "taker_buy_base": 61539.4, "taker_buy_quote": 6903.288837 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.11383, "high": 0.11502, "low": 0.11383, "close": 0.11405, "volume": 101589.7, "close_time": 1765133999999, "quote_volume": 11627.96861, "trades": 155, "taker_buy_base": 36860.7, "taker_buy_quote": 4217.307804 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.11428, "high": 0.11428, "low": 0.11224, "close": 0.11326, "volume": 39449.0, "close_time": 1765137599999, "quote_volume": 4461.136749, "trades": 148, "taker_buy_base": 8820.3, "taker_buy_quote": 995.917733 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.11342, "high": 0.11351, "low": 0.11301, "close": 0.11327, "volume": 15827.7, "close_time": 1765141199999, "quote_volume": 1792.627642, "trades": 89, "taker_buy_base": 4859.9, "taker_buy_quote": 550.687499 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.11331, "high": 0.11372, "low": 0.11, "close": 0.11058, "volume": 216993.1, "close_time": 1765144799999, "quote_volume": 24294.806607, "trades": 335, "taker_buy_base": 71946.3, "taker_buy_quote": 8021.997637 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.11048, "high": 0.11091, "low": 0.10801, "close": 0.11025, "volume": 29300.2, "close_time": 1765148399999, "quote_volume": 3206.493922, "trades": 153, "taker_buy_base": 20404.7, "taker_buy_quote": 2234.338848 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1105, "high": 0.11183, "low": 0.11015, "close": 0.11174, "volume": 20511.4, "close_time": 1765151999999, "quote_volume": 2277.700983, "trades": 88, "taker_buy_base": 5045.0, "taker_buy_quote": 560.348156 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.11161, "high": 0.11193, "low": 0.11076, "close": 0.11076, "volume": 16602.1, "close_time": 1765155599999, "quote_volume": 1846.276298, "trades": 71, "taker_buy_base": 4605.0, "taker_buy_quote": 512.951225 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.11065, "high": 0.11297, "low": 0.11064, "close": 0.11239, "volume": 47414.8, "close_time": 1765159199999, "quote_volume": 5334.192477, "trades": 89, "taker_buy_base": 41770.3, "taker_buy_quote": 4702.481095 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.11231, "high": 0.11327, "low": 0.11225, "close": 0.11327, "volume": 2710.5, "close_time": 1765162799999, "quote_volume": 305.109595, "trades": 32, "taker_buy_base": 1534.8, "taker_buy_quote": 172.95652 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1133, "high": 0.11404, "low": 0.1132, "close": 0.11324, "volume": 27347.9, "close_time": 1765166399999, "quote_volume": 3108.716209, "trades": 45, "taker_buy_base": 24037.4, "taker_buy_quote": 2732.817238 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.11331, "high": 0.11378, "low": 0.11298, "close": 0.11312, "volume": 6858.6, "close_time": 1765169999999, "quote_volume": 776.58148, "trades": 35, "taker_buy_base": 4117.7, "taker_buy_quote": 466.422894 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.11299, "high": 0.11333, "low": 0.11233, "close": 0.11333, "volume": 107301.0, "close_time": 1765173599999, "quote_volume": 12098.390693, "trades": 128, "taker_buy_base": 7773.4, "taker_buy_quote": 875.529208 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.11335, "high": 0.1138, "low": 0.11258, "close": 0.11339, "volume": 12653.2, "close_time": 1765177199999, "quote_volume": 1434.651102, "trades": 65, "taker_buy_base": 2036.2, "taker_buy_quote": 231.060075 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.11339, "high": 0.11403, "low": 0.11312, "close": 0.11332, "volume": 57814.7, "close_time": 1765180799999, "quote_volume": 6572.307853, "trades": 72, "taker_buy_base": 53868.5, "taker_buy_quote": 6124.510438 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.11332, "high": 0.11404, "low": 0.11279, "close": 0.11295, "volume": 22267.5, "close_time": 1765184399999, "quote_volume": 2519.800537, "trades": 87, "taker_buy_base": 3857.0, "taker_buy_quote": 438.192798 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.11287, "high": 0.11416, "low": 0.11286, "close": 0.11307, "volume": 38948.0, "close_time": 1765187999999, "quote_volume": 4424.106293, "trades": 142, "taker_buy_base": 7790.8, "taker_buy_quote": 884.95012 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.11306, "high": 0.11462, "low": 0.11295, "close": 0.11453, "volume": 8285.1, "close_time": 1765191599999, "quote_volume": 942.302052, "trades": 58, "taker_buy_base": 5493.1, "taker_buy_quote": 625.304965 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.11428, "high": 0.11562, "low": 0.11371, "close": 0.11432, "volume": 55677.3, "close_time": 1765195199999, "quote_volume": 6383.543881, "trades": 129, "taker_buy_base": 44963.1, "taker_buy_quote": 5155.701465 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.11405, "high": 0.11415, "low": 0.11326, "close": 0.11367, "volume": 25651.6, "close_time": 1765198799999, "quote_volume": 2913.805742, "trades": 75, "taker_buy_base": 4239.0, "taker_buy_quote": 482.525302 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.11382, "high": 0.1144, "low": 0.11276, "close": 0.11351, "volume": 51449.7, "close_time": 1765202399999, "quote_volume": 5851.918339, "trades": 254, "taker_buy_base": 14885.6, "taker_buy_quote": 1694.990211 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1135, "high": 0.11422, "low": 0.11234, "close": 0.11269, "volume": 52485.4, "close_time": 1765205999999, "quote_volume": 5935.532099, "trades": 261, "taker_buy_base": 14852.4, "taker_buy_quote": 1680.802215 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.11281, "high": 0.11281, "low": 0.11047, "close": 0.111, "volume": 39270.1, "close_time": 1765209599999, "quote_volume": 4373.465, "trades": 225, "taker_buy_base": 18691.9, "taker_buy_quote": 2077.937315 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.11095, "high": 0.11277, "low": 0.1108, "close": 0.11215, "volume": 23489.4, "close_time": 1765213199999, "quote_volume": 2628.146736, "trades": 153, "taker_buy_base": 14035.0, "taker_buy_quote": 1569.056981 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.11196, "high": 0.11224, "low": 0.11098, "close": 0.11224, "volume": 10202.6, "close_time": 1765216799999, "quote_volume": 1139.168029, "trades": 67, "taker_buy_base": 6794.3, "taker_buy_quote": 758.459995 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.11228, "high": 0.11261, "low": 0.11166, "close": 0.11166, "volume": 16111.7, "close_time": 1765220399999, "quote_volume": 1807.855272, "trades": 70, "taker_buy_base": 11815.1, "taker_buy_quote": 1326.102856 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.11197, "high": 0.11271, "low": 0.1119, "close": 0.11242, "volume": 12035.1, "close_time": 1765223999999, "quote_volume": 1349.547985, "trades": 52, "taker_buy_base": 8036.7, "taker_buy_quote": 901.033562 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1123, "high": 0.11327, "low": 0.11196, "close": 0.11314, "volume": 20789.1, "close_time": 1765227599999, "quote_volume": 2336.224357, "trades": 128, "taker_buy_base": 7099.5, "taker_buy_quote": 799.458092 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.11309, "high": 0.11566, "low": 0.11308, "close": 0.11507, "volume": 133447.4, "close_time": 1765231199999, "quote_volume": 15275.446363, "trades": 92, "taker_buy_base": 94332.6, "taker_buy_quote": 10775.756719 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.11532, "high": 0.11539, "low": 0.11415, "close": 0.11487, "volume": 32032.8, "close_time": 1765234799999, "quote_volume": 3674.398399, "trades": 88, "taker_buy_base": 21302.6, "taker_buy_quote": 2445.188088 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1148, "high": 0.11496, "low": 0.11352, "close": 0.11453, "volume": 41818.5, "close_time": 1765238399999, "quote_volume": 4766.085278, "trades": 79, "taker_buy_base": 5646.2, "taker_buy_quote": 643.460827 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.11431, "high": 0.11431, "low": 0.11231, "close": 0.11237, "volume": 39227.8, "close_time": 1765241999999, "quote_volume": 4441.127378, "trades": 76, "taker_buy_base": 7971.2, "taker_buy_quote": 905.257216 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.11259, "high": 0.11259, "low": 0.11053, "close": 0.11095, "volume": 53517.5, "close_time": 1765245599999, "quote_volume": 5959.517889, "trades": 115, "taker_buy_base": 11470.3, "taker_buy_quote": 1277.014594 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.11112, "high": 0.11157, "low": 0.111, "close": 0.11114, "volume": 4762.2, "close_time": 1765249199999, "quote_volume": 529.733709, "trades": 30, "taker_buy_base": 1851.4, "taker_buy_quote": 206.09341 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1109, "high": 0.11192, "low": 0.11016, "close": 0.11192, "volume": 17764.0, "close_time": 1765252799999, "quote_volume": 1972.425587, "trades": 82, "taker_buy_base": 11020.4, "taker_buy_quote": 1225.557688 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.11166, "high": 0.11166, "low": 0.10993, "close": 0.10993, "volume": 9479.0, "close_time": 1765256399999, "quote_volume": 1046.769144, "trades": 61, "taker_buy_base": 2436.1, "taker_buy_quote": 269.301943 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.11027, "high": 0.11073, "low": 0.10971, "close": 0.11013, "volume": 9981.1, "close_time": 1765259999999, "quote_volume": 1098.278608, "trades": 70, "taker_buy_base": 6012.2, "taker_buy_quote": 661.149633 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.11009, "high": 0.11029, "low": 0.10923, "close": 0.11008, "volume": 7276.8, "close_time": 1765263599999, "quote_volume": 798.456653, "trades": 36, "taker_buy_base": 5056.4, "taker_buy_quote": 554.665327 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.11022, "high": 0.11182, "low": 0.1102, "close": 0.11162, "volume": 23402.2, "close_time": 1765267199999, "quote_volume": 2605.646226, "trades": 45, "taker_buy_base": 21070.9, "taker_buy_quote": 2346.299896 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.11183, "high": 0.11233, "low": 0.11183, "close": 0.11191, "volume": 13227.9, "close_time": 1765270799999, "quote_volume": 1482.853458, "trades": 43, "taker_buy_base": 12386.5, "taker_buy_quote": 1388.563956 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.11186, "high": 0.11186, "low": 0.11141, "close": 0.11166, "volume": 5687.7, "close_time": 1765274399999, "quote_volume": 634.894586, "trades": 38, "taker_buy_base": 1217.0, "taker_buy_quote": 135.829418 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.11192, "high": 0.11516, "low": 0.11192, "close": 0.1141, "volume": 284168.9, "close_time": 1765277999999, "quote_volume": 32401.702085, "trades": 248, "taker_buy_base": 119672.4, "taker_buy_quote": 13664.931089 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.11415, "high": 0.11443, "low": 0.11329, "close": 0.11374, "volume": 129739.3, "close_time": 1765281599999, "quote_volume": 14796.376792, "trades": 166, "taker_buy_base": 23278.6, "taker_buy_quote": 2650.024602 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.11371, "high": 0.11459, "low": 0.11355, "close": 0.11446, "volume": 14667.5, "close_time": 1765285199999, "quote_volume": 1672.04811, "trades": 110, "taker_buy_base": 6696.3, "taker_buy_quote": 763.757691 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.11446, "high": 0.11462, "low": 0.11282, "close": 0.11311, "volume": 16053.6, "close_time": 1765288799999, "quote_volume": 1822.802825, "trades": 100, "taker_buy_base": 9031.7, "taker_buy_quote": 1024.968467 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.11331, "high": 0.11374, "low": 0.11266, "close": 0.11302, "volume": 33313.1, "close_time": 1765292399999, "quote_volume": 3767.788191, "trades": 210, "taker_buy_base": 18896.3, "taker_buy_quote": 2137.375766 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.11312, "high": 0.1169, "low": 0.11312, "close": 0.11676, "volume": 121471.9, "close_time": 1765295999999, "quote_volume": 13940.072978, "trades": 131, "taker_buy_base": 106876.5, "taker_buy_quote": 12259.57063 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.11704, "high": 0.1192, "low": 0.11704, "close": 0.11711, "volume": 139922.9, "close_time": 1765299599999, "quote_volume": 16548.05451, "trades": 182, "taker_buy_base": 25022.3, "taker_buy_quote": 2957.927629 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1176, "high": 0.11812, "low": 0.11633, "close": 0.11711, "volume": 69910.7, "close_time": 1765303199999, "quote_volume": 8191.045749, "trades": 213, "taker_buy_base": 17823.6, "taker_buy_quote": 2087.238069 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.11725, "high": 0.11951, "low": 0.11678, "close": 0.1186, "volume": 261591.6, "close_time": 1765306799999, "quote_volume": 30923.63913, "trades": 145, "taker_buy_base": 175819.9, "taker_buy_quote": 20746.330851 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.11832, "high": 0.12075, "low": 0.1183, "close": 0.1194, "volume": 44312.2, "close_time": 1765310399999, "quote_volume": 5318.503653, "trades": 80, "taker_buy_base": 17694.8, "taker_buy_quote": 2118.827394 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.11952, "high": 0.11952, "low": 0.11764, "close": 0.11824, "volume": 24535.7, "close_time": 1765313999999, "quote_volume": 2907.022026, "trades": 163, "taker_buy_base": 8538.4, "taker_buy_quote": 1010.693084 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.11856, "high": 0.11903, "low": 0.1174, "close": 0.11831, "volume": 19373.9, "close_time": 1765317599999, "quote_volume": 2289.985524, "trades": 146, "taker_buy_base": 8830.7, "taker_buy_quote": 1043.247264 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.11842, "high": 0.11939, "low": 0.11841, "close": 0.11917, "volume": 6834.5, "close_time": 1765321199999, "quote_volume": 813.129822, "trades": 42, "taker_buy_base": 2446.5, "taker_buy_quote": 291.192764 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.11894, "high": 0.11898, "low": 0.11814, "close": 0.11854, "volume": 4109.6, "close_time": 1765324799999, "quote_volume": 487.024775, "trades": 22, "taker_buy_base": 3606.4, "taker_buy_quote": 427.380139 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1183, "high": 0.11856, "low": 0.11754, "close": 0.11754, "volume": 14958.7, "close_time": 1765328399999, "quote_volume": 1764.804046, "trades": 91, "taker_buy_base": 8488.5, "taker_buy_quote": 1001.200447 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.11763, "high": 0.11804, "low": 0.11622, "close": 0.11682, "volume": 47555.1, "close_time": 1765331999999, "quote_volume": 5537.329844, "trades": 63, "taker_buy_base": 10282.7, "taker_buy_quote": 1199.88547 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.11683, "high": 0.11906, "low": 0.11663, "close": 0.11847, "volume": 86634.6, "close_time": 1765335599999, "quote_volume": 10215.690918, "trades": 77, "taker_buy_base": 84014.6, "taker_buy_quote": 9905.907159 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.11858, "high": 0.11858, "low": 0.1179, "close": 0.11795, "volume": 4204.6, "close_time": 1765339199999, "quote_volume": 496.064874, "trades": 19, "taker_buy_base": 1757.1, "taker_buy_quote": 207.250252 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.11839, "high": 0.11897, "low": 0.11827, "close": 0.11827, "volume": 3986.2, "close_time": 1765342799999, "quote_volume": 472.503468, "trades": 17, "taker_buy_base": 1728.8, "taker_buy_quote": 204.980595 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.11857, "high": 0.11857, "low": 0.11656, "close": 0.11765, "volume": 91547.2, "close_time": 1765346399999, "quote_volume": 10744.845849, "trades": 103, "taker_buy_base": 64817.6, "taker_buy_quote": 7610.050351 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.11754, "high": 0.11754, "low": 0.11636, "close": 0.11697, "volume": 195984.7, "close_time": 1765349999999, "quote_volume": 22915.072378, "trades": 98, "taker_buy_base": 70715.2, "taker_buy_quote": 8277.482383 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.11686, "high": 0.11703, "low": 0.11571, "close": 0.11616, "volume": 25759.8, "close_time": 1765353599999, "quote_volume": 2994.576802, "trades": 91, "taker_buy_base": 8224.6, "taker_buy_quote": 956.106929 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.11613, "high": 0.11613, "low": 0.11526, "close": 0.1154, "volume": 22734.1, "close_time": 1765357199999, "quote_volume": 2629.294663, "trades": 83, "taker_buy_base": 13855.4, "taker_buy_quote": 1603.370676 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.11542, "high": 0.11617, "low": 0.11494, "close": 0.11587, "volume": 33701.6, "close_time": 1765360799999, "quote_volume": 3888.221878, "trades": 83, "taker_buy_base": 24537.7, "taker_buy_quote": 2826.191638 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1158, "high": 0.11665, "low": 0.1147, "close": 0.11503, "volume": 14510.6, "close_time": 1765364399999, "quote_volume": 1676.964215, "trades": 63, "taker_buy_base": 9929.4, "taker_buy_quote": 1149.623324 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.11506, "high": 0.11533, "low": 0.11441, "close": 0.11476, "volume": 19820.0, "close_time": 1765367999999, "quote_volume": 2272.296509, "trades": 83, "taker_buy_base": 4651.1, "taker_buy_quote": 534.239063 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.11479, "high": 0.11481, "low": 0.11434, "close": 0.1144, "volume": 4059.6, "close_time": 1765371599999, "quote_volume": 464.941682, "trades": 27, "taker_buy_base": 1763.3, "taker_buy_quote": 202.120783 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.11467, "high": 0.11534, "low": 0.11449, "close": 0.11534, "volume": 7020.7, "close_time": 1765375199999, "quote_volume": 805.680292, "trades": 53, "taker_buy_base": 4046.3, "taker_buy_quote": 464.571065 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.11518, "high": 0.11539, "low": 0.11469, "close": 0.11521, "volume": 21035.0, "close_time": 1765378799999, "quote_volume": 2420.195677, "trades": 126, "taker_buy_base": 9692.9, "taker_buy_quote": 1115.553727 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.11515, "high": 0.11577, "low": 0.11476, "close": 0.11522, "volume": 33419.0, "close_time": 1765382399999, "quote_volume": 3852.961246, "trades": 158, "taker_buy_base": 15858.5, "taker_buy_quote": 1829.351558 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.11525, "high": 0.11636, "low": 0.11513, "close": 0.11605, "volume": 21343.9, "close_time": 1765385999999, "quote_volume": 2470.993443, "trades": 117, "taker_buy_base": 11147.5, "taker_buy_quote": 1289.817726 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1161, "high": 0.11726, "low": 0.1161, "close": 0.11666, "volume": 22980.6, "close_time": 1765389599999, "quote_volume": 2682.136945, "trades": 115, "taker_buy_base": 13562.9, "taker_buy_quote": 1582.722501 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.11632, "high": 0.11818, "low": 0.116, "close": 0.11702, "volume": 27623.7, "close_time": 1765393199999, "quote_volume": 3234.365275, "trades": 162, "taker_buy_base": 14367.1, "taker_buy_quote": 1678.936272 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.11804, "high": 0.1187, "low": 0.11582, "close": 0.11845, "volume": 113486.9, "close_time": 1765396799999, "quote_volume": 13318.352173, "trades": 756, "taker_buy_base": 50737.0, "taker_buy_quote": 5956.560957 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.11851, "high": 0.11972, "low": 0.11608, "close": 0.11699, "volume": 98661.3, "close_time": 1765400399999, "quote_volume": 11628.409247, "trades": 425, "taker_buy_base": 41254.4, "taker_buy_quote": 4867.47968 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.11699, "high": 0.11735, "low": 0.11531, "close": 0.1155, "volume": 39340.4, "close_time": 1765403999999, "quote_volume": 4578.476922, "trades": 226, "taker_buy_base": 14310.1, "taker_buy_quote": 1665.191258 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.11552, "high": 0.11652, "low": 0.11427, "close": 0.11577, "volume": 32634.6, "close_time": 1765407599999, "quote_volume": 3754.655464, "trades": 160, "taker_buy_base": 15750.3, "taker_buy_quote": 1812.308689 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.11576, "high": 0.11628, "low": 0.11536, "close": 0.1155, "volume": 9397.9, "close_time": 1765411199999, "quote_volume": 1088.637767, "trades": 47, "taker_buy_base": 5705.2, "taker_buy_quote": 661.076037 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.11553, "high": 0.11553, "low": 0.11257, "close": 0.11305, "volume": 20809.7, "close_time": 1765414799999, "quote_volume": 2367.532428, "trades": 91, "taker_buy_base": 7676.5, "taker_buy_quote": 875.251968 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1126, "high": 0.11303, "low": 0.11171, "close": 0.1118, "volume": 15977.5, "close_time": 1765418399999, "quote_volume": 1794.855297, "trades": 75, "taker_buy_base": 7180.4, "taker_buy_quote": 807.269237 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.11169, "high": 0.11194, "low": 0.11104, "close": 0.11149, "volume": 23427.7, "close_time": 1765421999999, "quote_volume": 2610.026189, "trades": 161, "taker_buy_base": 14093.7, "taker_buy_quote": 1569.826895 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.11123, "high": 0.11126, "low": 0.1102, "close": 0.11028, "volume": 16141.4, "close_time": 1765425599999, "quote_volume": 1786.717374, "trades": 114, "taker_buy_base": 7850.6, "taker_buy_quote": 869.31809 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.11, "high": 0.11181, "low": 0.10958, "close": 0.11166, "volume": 15940.4, "close_time": 1765429199999, "quote_volume": 1758.083528, "trades": 114, "taker_buy_base": 8253.2, "taker_buy_quote": 911.362389 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.11141, "high": 0.11183, "low": 0.11128, "close": 0.11174, "volume": 6126.4, "close_time": 1765432799999, "quote_volume": 682.594473, "trades": 21, "taker_buy_base": 4278.8, "taker_buy_quote": 476.592775 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.11173, "high": 0.11224, "low": 0.1112, "close": 0.11123, "volume": 17956.7, "close_time": 1765436399999, "quote_volume": 2006.524551, "trades": 86, "taker_buy_base": 9522.3, "taker_buy_quote": 1065.062568 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.11145, "high": 0.11198, "low": 0.11125, "close": 0.11177, "volume": 9415.7, "close_time": 1765439999999, "quote_volume": 1050.951253, "trades": 72, "taker_buy_base": 3325.6, "taker_buy_quote": 371.343256 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.11155, "high": 0.11159, "low": 0.1109, "close": 0.11103, "volume": 11976.4, "close_time": 1765443599999, "quote_volume": 1332.052687, "trades": 75, "taker_buy_base": 5448.5, "taker_buy_quote": 605.895771 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.11133, "high": 0.11143, "low": 0.11082, "close": 0.11085, "volume": 15413.9, "close_time": 1765447199999, "quote_volume": 1711.383915, "trades": 41, "taker_buy_base": 3877.0, "taker_buy_quote": 430.824014 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.11084, "high": 0.11147, "low": 0.11026, "close": 0.11111, "volume": 6481.3, "close_time": 1765450799999, "quote_volume": 717.448245, "trades": 44, "taker_buy_base": 3752.4, "taker_buy_quote": 415.487293 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.11105, "high": 0.11224, "low": 0.11105, "close": 0.11141, "volume": 8259.1, "close_time": 1765454399999, "quote_volume": 921.961641, "trades": 45, "taker_buy_base": 5685.5, "taker_buy_quote": 634.918345 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.11155, "high": 0.11258, "low": 0.11142, "close": 0.11258, "volume": 22241.2, "close_time": 1765457999999, "quote_volume": 2487.425759, "trades": 92, "taker_buy_base": 18044.9, "taker_buy_quote": 2018.794701 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.11239, "high": 0.11251, "low": 0.1115, "close": 0.11194, "volume": 10261.4, "close_time": 1765461599999, "quote_volume": 1150.043037, "trades": 62, "taker_buy_base": 4497.4, "taker_buy_quote": 504.729686 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.11194, "high": 0.11229, "low": 0.11064, "close": 0.11132, "volume": 42879.7, "close_time": 1765465199999, "quote_volume": 4774.915252, "trades": 252, "taker_buy_base": 13231.4, "taker_buy_quote": 1474.733366 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.11105, "high": 0.113, "low": 0.11095, "close": 0.11159, "volume": 22370.8, "close_time": 1765468799999, "quote_volume": 2502.368678, "trades": 144, "taker_buy_base": 9269.7, "taker_buy_quote": 1039.694387 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.11173, "high": 0.11297, "low": 0.11148, "close": 0.11266, "volume": 9737.6, "close_time": 1765472399999, "quote_volume": 1090.801319, "trades": 59, "taker_buy_base": 6122.9, "taker_buy_quote": 685.889169 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.11231, "high": 0.11743, "low": 0.11205, "close": 0.11661, "volume": 235431.3, "close_time": 1765475999999, "quote_volume": 27110.862158, "trades": 310, "taker_buy_base": 180021.8, "taker_buy_quote": 20719.554037 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.11656, "high": 0.11828, "low": 0.11614, "close": 0.11655, "volume": 137356.6, "close_time": 1765479599999, "quote_volume": 16115.320018, "trades": 584, "taker_buy_base": 57033.6, "taker_buy_quote": 6690.313759 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.11754, "high": 0.11853, "low": 0.11684, "close": 0.11691, "volume": 43370.9, "close_time": 1765483199999, "quote_volume": 5107.059391, "trades": 228, "taker_buy_base": 18374.3, "taker_buy_quote": 2164.964525 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.11718, "high": 0.11749, "low": 0.11638, "close": 0.11696, "volume": 13044.2, "close_time": 1765486799999, "quote_volume": 1523.801193, "trades": 81, "taker_buy_base": 5522.5, "taker_buy_quote": 644.674145 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.11682, "high": 0.11799, "low": 0.11649, "close": 0.1171, "volume": 60371.5, "close_time": 1765490399999, "quote_volume": 7072.478981, "trades": 190, "taker_buy_base": 12211.2, "taker_buy_quote": 1430.067826 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.11743, "high": 0.1191, "low": 0.11682, "close": 0.11727, "volume": 47127.8, "close_time": 1765493999999, "quote_volume": 5555.221807, "trades": 131, "taker_buy_base": 26654.1, "taker_buy_quote": 3152.749453 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1175, "high": 0.1175, "low": 0.11589, "close": 0.11599, "volume": 43878.3, "close_time": 1765497599999, "quote_volume": 5129.648623, "trades": 122, "taker_buy_base": 15445.8, "taker_buy_quote": 1809.691421 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.11637, "high": 0.11637, "low": 0.11382, "close": 0.11386, "volume": 126486.7, "close_time": 1765501199999, "quote_volume": 14559.357178, "trades": 119, "taker_buy_base": 23457.6, "taker_buy_quote": 2697.893454 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.11358, "high": 0.11553, "low": 0.11337, "close": 0.11502, "volume": 84256.4, "close_time": 1765504799999, "quote_volume": 9633.115576, "trades": 67, "taker_buy_base": 74316.1, "taker_buy_quote": 8496.531487 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.11467, "high": 0.11503, "low": 0.11452, "close": 0.11455, "volume": 6397.0, "close_time": 1765508399999, "quote_volume": 733.583224, "trades": 24, "taker_buy_base": 1364.4, "taker_buy_quote": 156.625228 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.11456, "high": 0.11456, "low": 0.114, "close": 0.11411, "volume": 4447.2, "close_time": 1765511999999, "quote_volume": 507.963477, "trades": 22, "taker_buy_base": 998.0, "taker_buy_quote": 114.052893 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.11445, "high": 0.11445, "low": 0.11365, "close": 0.11384, "volume": 6419.1, "close_time": 1765515599999, "quote_volume": 731.30561, "trades": 24, "taker_buy_base": 799.1, "taker_buy_quote": 91.156536 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.11384, "high": 0.1144, "low": 0.11362, "close": 0.1144, "volume": 10507.7, "close_time": 1765519199999, "quote_volume": 1197.029, "trades": 25, "taker_buy_base": 1473.3, "taker_buy_quote": 167.875474 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.11457, "high": 0.11561, "low": 0.11436, "close": 0.11445, "volume": 8954.1, "close_time": 1765522799999, "quote_volume": 1029.276663, "trades": 38, "taker_buy_base": 5288.5, "taker_buy_quote": 608.732959 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.11464, "high": 0.11498, "low": 0.11461, "close": 0.11475, "volume": 3125.4, "close_time": 1765526399999, "quote_volume": 358.656431, "trades": 22, "taker_buy_base": 2135.0, "taker_buy_quote": 245.029263 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.11474, "high": 0.11474, "low": 0.11365, "close": 0.11365, "volume": 17746.9, "close_time": 1765529999999, "quote_volume": 2029.36437, "trades": 70, "taker_buy_base": 3062.8, "taker_buy_quote": 349.820261 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.11381, "high": 0.11638, "low": 0.11372, "close": 0.11565, "volume": 73723.3, "close_time": 1765533599999, "quote_volume": 8501.475459, "trades": 166, "taker_buy_base": 53659.2, "taker_buy_quote": 6189.263948 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.11594, "high": 0.11645, "low": 0.11572, "close": 0.11645, "volume": 38073.4, "close_time": 1765537199999, "quote_volume": 4420.546537, "trades": 118, "taker_buy_base": 24421.4, "taker_buy_quote": 2837.37357 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.11645, "high": 0.11645, "low": 0.11564, "close": 0.11621, "volume": 46922.9, "close_time": 1765540799999, "quote_volume": 5440.769705, "trades": 116, "taker_buy_base": 17601.4, "taker_buy_quote": 2044.190371 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.11608, "high": 0.11856, "low": 0.11605, "close": 0.11837, "volume": 32544.8, "close_time": 1765544399999, "quote_volume": 3827.102203, "trades": 102, "taker_buy_base": 23345.8, "taker_buy_quote": 2746.526845 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.11828, "high": 0.11838, "low": 0.11614, "close": 0.11614, "volume": 54383.6, "close_time": 1765547999999, "quote_volume": 6384.839211, "trades": 128, "taker_buy_base": 25106.2, "taker_buy_quote": 2938.618495 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.11606, "high": 0.1171, "low": 0.11563, "close": 0.11603, "volume": 89850.9, "close_time": 1765551599999, "quote_volume": 10447.600324, "trades": 343, "taker_buy_base": 27150.9, "taker_buy_quote": 3152.900793 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.11601, "high": 0.11629, "low": 0.11176, "close": 0.11254, "volume": 118979.5, "close_time": 1765555199999, "quote_volume": 13565.00795, "trades": 703, "taker_buy_base": 79378.3, "taker_buy_quote": 9045.788069 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.11218, "high": 0.11387, "low": 0.11058, "close": 0.11197, "volume": 183352.2, "close_time": 1765558799999, "quote_volume": 20558.751649, "trades": 329, "taker_buy_base": 100146.3, "taker_buy_quote": 11205.900758 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.11199, "high": 0.11311, "low": 0.1115, "close": 0.11159, "volume": 18047.1, "close_time": 1765562399999, "quote_volume": 2029.952386, "trades": 97, "taker_buy_base": 6819.0, "taker_buy_quote": 767.450357 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.11181, "high": 0.11306, "low": 0.11179, "close": 0.11222, "volume": 20108.1, "close_time": 1765565999999, "quote_volume": 2267.53069, "trades": 47, "taker_buy_base": 19047.9, "taker_buy_quote": 2148.54241 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.11169, "high": 0.11175, "low": 0.11114, "close": 0.11145, "volume": 19651.7, "close_time": 1765569599999, "quote_volume": 2191.873113, "trades": 64, "taker_buy_base": 6349.4, "taker_buy_quote": 708.084858 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.11166, "high": 0.11212, "low": 0.11155, "close": 0.11186, "volume": 44233.6, "close_time": 1765573199999, "quote_volume": 4941.929575, "trades": 36, "taker_buy_base": 37465.6, "taker_buy_quote": 4185.044488 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.11177, "high": 0.11281, "low": 0.11177, "close": 0.11263, "volume": 10192.0, "close_time": 1765576799999, "quote_volume": 1143.965824, "trades": 41, "taker_buy_base": 3049.6, "taker_buy_quote": 342.05701 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.11293, "high": 0.11406, "low": 0.11273, "close": 0.11391, "volume": 47043.5, "close_time": 1765580399999, "quote_volume": 5318.39982, "trades": 80, "taker_buy_base": 7125.7, "taker_buy_quote": 808.459469 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.11391, "high": 0.11454, "low": 0.11376, "close": 0.11392, "volume": 16020.5, "close_time": 1765583999999, "quote_volume": 1828.577454, "trades": 98, "taker_buy_base": 10331.3, "taker_buy_quote": 1179.127577 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1141, "high": 0.11427, "low": 0.11324, "close": 0.11324, "volume": 3870.1, "close_time": 1765587599999, "quote_volume": 440.73511, "trades": 27, "taker_buy_base": 2052.6, "taker_buy_quote": 233.849888 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.11324, "high": 0.11376, "low": 0.11316, "close": 0.11346, "volume": 8078.5, "close_time": 1765591199999, "quote_volume": 916.527854, "trades": 47, "taker_buy_base": 3083.2, "taker_buy_quote": 349.870535 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.11373, "high": 0.11373, "low": 0.11313, "close": 0.11325, "volume": 4817.3, "close_time": 1765594799999, "quote_volume": 546.157264, "trades": 20, "taker_buy_base": 356.7, "taker_buy_quote": 40.44177 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.11314, "high": 0.11365, "low": 0.11312, "close": 0.11316, "volume": 29952.3, "close_time": 1765598399999, "quote_volume": 3395.484657, "trades": 79, "taker_buy_base": 20379.4, "taker_buy_quote": 2310.059297 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.11319, "high": 0.114, "low": 0.11316, "close": 0.11332, "volume": 51414.5, "close_time": 1765601999999, "quote_volume": 5835.670326, "trades": 53, "taker_buy_base": 25019.8, "taker_buy_quote": 2843.243701 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.11334, "high": 0.11344, "low": 0.11312, "close": 0.11334, "volume": 15648.5, "close_time": 1765605599999, "quote_volume": 1771.99401, "trades": 57, "taker_buy_base": 14728.3, "taker_buy_quote": 1667.822428 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.11341, "high": 0.11384, "low": 0.11314, "close": 0.11351, "volume": 12345.1, "close_time": 1765609199999, "quote_volume": 1400.209452, "trades": 52, "taker_buy_base": 4337.1, "taker_buy_quote": 492.299089 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.11341, "high": 0.11346, "low": 0.11328, "close": 0.11331, "volume": 1048.3, "close_time": 1765612799999, "quote_volume": 118.862686, "trades": 10, "taker_buy_base": 635.2, "taker_buy_quote": 72.049147 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.11335, "high": 0.11637, "low": 0.11325, "close": 0.11434, "volume": 362787.7, "close_time": 1765616399999, "quote_volume": 41684.156367, "trades": 291, "taker_buy_base": 164719.0, "taker_buy_quote": 18830.190951 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.11418, "high": 0.11531, "low": 0.11348, "close": 0.11376, "volume": 28165.7, "close_time": 1765619999999, "quote_volume": 3227.701492, "trades": 83, "taker_buy_base": 18672.8, "taker_buy_quote": 2145.032328 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.11369, "high": 0.11549, "low": 0.11346, "close": 0.11429, "volume": 107961.2, "close_time": 1765623599999, "quote_volume": 12366.433742, "trades": 60, "taker_buy_base": 100595.0, "taker_buy_quote": 11527.27773 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.11432, "high": 0.11434, "low": 0.11397, "close": 0.11399, "volume": 6031.5, "close_time": 1765627199999, "quote_volume": 688.953564, "trades": 21, "taker_buy_base": 224.0, "taker_buy_quote": 25.563328 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.11422, "high": 0.11429, "low": 0.1138, "close": 0.11403, "volume": 7931.0, "close_time": 1765630799999, "quote_volume": 904.543475, "trades": 38, "taker_buy_base": 739.5, "taker_buy_quote": 84.363162 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1142, "high": 0.1142, "low": 0.11376, "close": 0.11376, "volume": 3538.6, "close_time": 1765634399999, "quote_volume": 403.228945, "trades": 19, "taker_buy_base": 672.8, "taker_buy_quote": 76.728652 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.11389, "high": 0.11389, "low": 0.11297, "close": 0.11316, "volume": 28689.4, "close_time": 1765637999999, "quote_volume": 3249.428617, "trades": 79, "taker_buy_base": 7158.1, "taker_buy_quote": 810.97636 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.11315, "high": 0.11418, "low": 0.11314, "close": 0.11402, "volume": 7509.7, "close_time": 1765641599999, "quote_volume": 853.501466, "trades": 37, "taker_buy_base": 5468.3, "taker_buy_quote": 621.669768 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.11429, "high": 0.11445, "low": 0.11396, "close": 0.11431, "volume": 8784.6, "close_time": 1765645199999, "quote_volume": 1003.034503, "trades": 48, "taker_buy_base": 5253.6, "taker_buy_quote": 599.835262 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.11429, "high": 0.11429, "low": 0.11374, "close": 0.11374, "volume": 10154.5, "close_time": 1765648799999, "quote_volume": 1158.374045, "trades": 71, "taker_buy_base": 4101.1, "taker_buy_quote": 467.586219 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.11368, "high": 0.11481, "low": 0.11365, "close": 0.11446, "volume": 13417.6, "close_time": 1765652399999, "quote_volume": 1534.664585, "trades": 63, "taker_buy_base": 5815.2, "taker_buy_quote": 663.774794 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.11471, "high": 0.11471, "low": 0.11414, "close": 0.11438, "volume": 8637.8, "close_time": 1765655999999, "quote_volume": 987.551003, "trades": 41, "taker_buy_base": 5084.9, "taker_buy_quote": 581.445821 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.11447, "high": 0.11448, "low": 0.11387, "close": 0.11393, "volume": 3511.1, "close_time": 1765659599999, "quote_volume": 401.098121, "trades": 24, "taker_buy_base": 657.5, "taker_buy_quote": 74.99429 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.11405, "high": 0.1143, "low": 0.11365, "close": 0.11429, "volume": 21294.5, "close_time": 1765663199999, "quote_volume": 2426.647117, "trades": 104, "taker_buy_base": 11245.0, "taker_buy_quote": 1281.697272 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.11429, "high": 0.1147, "low": 0.11416, "close": 0.11441, "volume": 14396.3, "close_time": 1765666799999, "quote_volume": 1647.425145, "trades": 59, "taker_buy_base": 7509.9, "taker_buy_quote": 859.698653 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.11433, "high": 0.11556, "low": 0.11414, "close": 0.11516, "volume": 65747.0, "close_time": 1765670399999, "quote_volume": 7571.244222, "trades": 128, "taker_buy_base": 17910.3, "taker_buy_quote": 2061.491876 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.11502, "high": 0.11545, "low": 0.11489, "close": 0.11499, "volume": 10704.8, "close_time": 1765673999999, "quote_volume": 1232.623233, "trades": 59, "taker_buy_base": 3578.8, "taker_buy_quote": 411.900575 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.11528, "high": 0.11633, "low": 0.11528, "close": 0.11633, "volume": 16839.8, "close_time": 1765677599999, "quote_volume": 1948.546678, "trades": 80, "taker_buy_base": 7311.7, "taker_buy_quote": 847.651367 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.11654, "high": 0.11743, "low": 0.1161, "close": 0.11736, "volume": 29514.6, "close_time": 1765681199999, "quote_volume": 3446.094704, "trades": 150, "taker_buy_base": 16176.1, "taker_buy_quote": 1890.050529 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.11753, "high": 0.11807, "low": 0.11633, "close": 0.11673, "volume": 32996.7, "close_time": 1765684799999, "quote_volume": 3873.139364, "trades": 210, "taker_buy_base": 12473.0, "taker_buy_quote": 1464.052837 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.11684, "high": 0.11684, "low": 0.11521, "close": 0.11556, "volume": 14255.5, "close_time": 1765688399999, "quote_volume": 1654.877233, "trades": 94, "taker_buy_base": 5794.0, "taker_buy_quote": 672.38309 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.11557, "high": 0.11566, "low": 0.11385, "close": 0.11429, "volume": 72831.4, "close_time": 1765691999999, "quote_volume": 8337.424947, "trades": 158, "taker_buy_base": 50688.5, "taker_buy_quote": 5799.283004 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.11427, "high": 0.11511, "low": 0.11382, "close": 0.11511, "volume": 12566.4, "close_time": 1765695599999, "quote_volume": 1438.686837, "trades": 59, "taker_buy_base": 6879.4, "taker_buy_quote": 788.761962 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.11488, "high": 0.11488, "low": 0.11411, "close": 0.11411, "volume": 6911.2, "close_time": 1765699199999, "quote_volume": 792.146146, "trades": 31, "taker_buy_base": 1502.2, "taker_buy_quote": 172.017103 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.11432, "high": 0.11434, "low": 0.11323, "close": 0.11324, "volume": 8722.7, "close_time": 1765702799999, "quote_volume": 992.905354, "trades": 34, "taker_buy_base": 1049.0, "taker_buy_quote": 119.340324 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.11323, "high": 0.11409, "low": 0.11323, "close": 0.11388, "volume": 19164.8, "close_time": 1765706399999, "quote_volume": 2176.650825, "trades": 91, "taker_buy_base": 9660.9, "taker_buy_quote": 1096.95878 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.11377, "high": 0.11377, "low": 0.11278, "close": 0.11327, "volume": 32411.3, "close_time": 1765709999999, "quote_volume": 3666.095198, "trades": 67, "taker_buy_base": 4147.7, "taker_buy_quote": 468.967744 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.11296, "high": 0.11327, "low": 0.11007, "close": 0.1113, "volume": 153507.9, "close_time": 1765713599999, "quote_volume": 17081.917358, "trades": 305, "taker_buy_base": 29607.9, "taker_buy_quote": 3288.157525 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.11102, "high": 0.11175, "low": 0.11064, "close": 0.1116, "volume": 19319.4, "close_time": 1765717199999, "quote_volume": 2147.997155, "trades": 86, "taker_buy_base": 6925.8, "taker_buy_quote": 771.526834 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.11136, "high": 0.11196, "low": 0.11102, "close": 0.11188, "volume": 52787.7, "close_time": 1765720799999, "quote_volume": 5887.204416, "trades": 78, "taker_buy_base": 47205.4, "taker_buy_quote": 5266.465093 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.11209, "high": 0.11214, "low": 0.11072, "close": 0.11118, "volume": 21028.2, "close_time": 1765724399999, "quote_volume": 2340.664993, "trades": 107, "taker_buy_base": 8591.3, "taker_buy_quote": 956.478074 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1112, "high": 0.11153, "low": 0.11093, "close": 0.11114, "volume": 3514.6, "close_time": 1765727999999, "quote_volume": 390.72311, "trades": 20, "taker_buy_base": 3047.2, "taker_buy_quote": 338.820995 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.11111, "high": 0.11184, "low": 0.11097, "close": 0.11107, "volume": 8288.6, "close_time": 1765731599999, "quote_volume": 922.714868, "trades": 35, "taker_buy_base": 3201.9, "taker_buy_quote": 356.15614 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.11161, "high": 0.11161, "low": 0.11039, "close": 0.1106, "volume": 9883.7, "close_time": 1765735199999, "quote_volume": 1096.31416, "trades": 62, "taker_buy_base": 3901.6, "taker_buy_quote": 432.318525 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.11068, "high": 0.11087, "low": 0.11015, "close": 0.11044, "volume": 36554.0, "close_time": 1765738799999, "quote_volume": 4038.362181, "trades": 54, "taker_buy_base": 3542.1, "taker_buy_quote": 391.499008 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.11041, "high": 0.11041, "low": 0.10914, "close": 0.10963, "volume": 16833.3, "close_time": 1765742399999, "quote_volume": 1845.268974, "trades": 94, "taker_buy_base": 8783.7, "taker_buy_quote": 962.800044 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.10955, "high": 0.10988, "low": 0.10888, "close": 0.10945, "volume": 13026.9, "close_time": 1765745999999, "quote_volume": 1425.457164, "trades": 70, "taker_buy_base": 6963.4, "taker_buy_quote": 762.019676 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.10939, "high": 0.10947, "low": 0.1084, "close": 0.10841, "volume": 17075.9, "close_time": 1765749599999, "quote_volume": 1860.653444, "trades": 87, "taker_buy_base": 12993.9, "taker_buy_quote": 1416.584532 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.10845, "high": 0.1091, "low": 0.10787, "close": 0.10838, "volume": 14788.0, "close_time": 1765753199999, "quote_volume": 1605.252382, "trades": 68, "taker_buy_base": 4974.5, "taker_buy_quote": 540.649216 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.10902, "high": 0.10918, "low": 0.10731, "close": 0.10783, "volume": 32022.5, "close_time": 1765756799999, "quote_volume": 3457.603321, "trades": 176, "taker_buy_base": 18336.7, "taker_buy_quote": 1978.911741 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.10777, "high": 0.1086, "low": 0.10713, "close": 0.10778, "volume": 7060.9, "close_time": 1765760399999, "quote_volume": 760.372121, "trades": 38, "taker_buy_base": 3504.7, "taker_buy_quote": 377.947426 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.10801, "high": 0.10981, "low": 0.10771, "close": 0.10914, "volume": 8169.5, "close_time": 1765763999999, "quote_volume": 891.240916, "trades": 37, "taker_buy_base": 5501.9, "taker_buy_quote": 600.280673 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.10886, "high": 0.10992, "low": 0.10813, "close": 0.10822, "volume": 22257.3, "close_time": 1765767599999, "quote_volume": 2427.386816, "trades": 36, "taker_buy_base": 17157.1, "taker_buy_quote": 1872.933682 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.10826, "high": 0.10843, "low": 0.10729, "close": 0.10739, "volume": 7138.7, "close_time": 1765771199999, "quote_volume": 769.805413, "trades": 42, "taker_buy_base": 4511.4, "taker_buy_quote": 486.478508 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.10796, "high": 0.10796, "low": 0.10749, "close": 0.10751, "volume": 3137.2, "close_time": 1765774799999, "quote_volume": 337.755545, "trades": 13, "taker_buy_base": 936.3, "taker_buy_quote": 100.727999 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.10842, "high": 0.10878, "low": 0.10839, "close": 0.1086, "volume": 10182.8, "close_time": 1765778399999, "quote_volume": 1105.304931, "trades": 20, "taker_buy_base": 3324.2, "taker_buy_quote": 361.31075 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1085, "high": 0.1085, "low": 0.10817, "close": 0.10818, "volume": 604.9, "close_time": 1765781999999, "quote_volume": 65.487461, "trades": 5, "taker_buy_base": 50.5, "taker_buy_quote": 5.47925 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.10802, "high": 0.10802, "low": 0.10721, "close": 0.10732, "volume": 8347.2, "close_time": 1765785599999, "quote_volume": 897.275366, "trades": 47, "taker_buy_base": 4836.2, "taker_buy_quote": 520.175917 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.10752, "high": 0.10769, "low": 0.10705, "close": 0.10733, "volume": 10221.2, "close_time": 1765789199999, "quote_volume": 1097.095391, "trades": 68, "taker_buy_base": 5197.4, "taker_buy_quote": 557.903751 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.10783, "high": 0.10816, "low": 0.10749, "close": 0.10799, "volume": 5962.3, "close_time": 1765792799999, "quote_volume": 643.032686, "trades": 35, "taker_buy_base": 3289.3, "taker_buy_quote": 354.795993 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.10809, "high": 0.10811, "low": 0.10703, "close": 0.10703, "volume": 14099.7, "close_time": 1765796399999, "quote_volume": 1515.015114, "trades": 64, "taker_buy_base": 6589.7, "taker_buy_quote": 707.805255 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1071, "high": 0.1071, "low": 0.10624, "close": 0.10657, "volume": 82323.3, "close_time": 1765799999999, "quote_volume": 8771.548003, "trades": 69, "taker_buy_base": 32259.6, "taker_buy_quote": 3442.167657 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.10635, "high": 0.10677, "low": 0.10552, "close": 0.10677, "volume": 34807.3, "close_time": 1765803599999, "quote_volume": 3690.939854, "trades": 100, "taker_buy_base": 15044.9, "taker_buy_quote": 1596.435598 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.10678, "high": 0.10774, "low": 0.10587, "close": 0.10631, "volume": 20730.8, "close_time": 1765807199999, "quote_volume": 2208.637089, "trades": 104, "taker_buy_base": 7274.7, "taker_buy_quote": 776.616375 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.10629, "high": 0.10755, "low": 0.10367, "close": 0.1051, "volume": 50501.5, "close_time": 1765810799999, "quote_volume": 5335.918382, "trades": 264, "taker_buy_base": 26009.2, "taker_buy_quote": 2744.539418 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.10462, "high": 0.10575, "low": 0.10144, "close": 0.10281, "volume": 182248.4, "close_time": 1765814399999, "quote_volume": 18743.734333, "trades": 543, "taker_buy_base": 75196.3, "taker_buy_quote": 7704.570032 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.10268, "high": 0.10347, "low": 0.10191, "close": 0.10283, "volume": 57169.1, "close_time": 1765817999999, "quote_volume": 5875.560493, "trades": 310, "taker_buy_base": 29971.9, "taker_buy_quote": 3084.538567 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.10282, "high": 0.10309, "low": 0.09956, "close": 0.0999, "volume": 139374.4, "close_time": 1765821599999, "quote_volume": 14027.427257, "trades": 349, "taker_buy_base": 29640.9, "taker_buy_quote": 2983.880014 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.09988, "high": 0.10041, "low": 0.09893, "close": 0.10041, "volume": 36902.5, "close_time": 1765825199999, "quote_volume": 3675.917313, "trades": 171, "taker_buy_base": 17088.4, "taker_buy_quote": 1702.383345 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.10044, "high": 0.10152, "low": 0.0995, "close": 0.0995, "volume": 58233.1, "close_time": 1765828799999, "quote_volume": 5850.551628, "trades": 183, "taker_buy_base": 17557.1, "taker_buy_quote": 1763.897466 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.09963, "high": 0.09969, "low": 0.0982, "close": 0.09842, "volume": 92337.5, "close_time": 1765832399999, "quote_volume": 9107.154842, "trades": 216, "taker_buy_base": 23408.4, "taker_buy_quote": 2313.314668 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.09863, "high": 0.10105, "low": 0.09832, "close": 0.09955, "volume": 93537.6, "close_time": 1765835999999, "quote_volume": 9302.10664, "trades": 154, "taker_buy_base": 72867.2, "taker_buy_quote": 7250.889863 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.10001, "high": 0.10049, "low": 0.09935, "close": 0.09968, "volume": 23771.4, "close_time": 1765839599999, "quote_volume": 2384.750776, "trades": 27, "taker_buy_base": 1420.7, "taker_buy_quote": 141.690856 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.10025, "high": 0.10065, "low": 0.0999, "close": 0.10055, "volume": 4973.0, "close_time": 1765843199999, "quote_volume": 499.475822, "trades": 11, "taker_buy_base": 3686.2, "taker_buy_quote": 370.74278 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.10053, "high": 0.10053, "low": 0.09848, "close": 0.09848, "volume": 19184.5, "close_time": 1765846799999, "quote_volume": 1903.133405, "trades": 78, "taker_buy_base": 10173.9, "taker_buy_quote": 1007.733338 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.09831, "high": 0.09889, "low": 0.09765, "close": 0.09773, "volume": 23832.1, "close_time": 1765850399999, "quote_volume": 2339.060128, "trades": 75, "taker_buy_base": 10205.0, "taker_buy_quote": 999.669377 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.09773, "high": 0.09822, "low": 0.09627, "close": 0.09767, "volume": 34392.3, "close_time": 1765853999999, "quote_volume": 3347.737082, "trades": 159, "taker_buy_base": 14885.1, "taker_buy_quote": 1449.996086 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.09778, "high": 0.09925, "low": 0.09737, "close": 0.09861, "volume": 69607.3, "close_time": 1765857599999, "quote_volume": 6865.7309, "trades": 112, "taker_buy_base": 53806.4, "taker_buy_quote": 5313.407069 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.09878, "high": 0.0996, "low": 0.09813, "close": 0.09947, "volume": 26402.5, "close_time": 1765861199999, "quote_volume": 2609.010133, "trades": 96, "taker_buy_base": 12145.6, "taker_buy_quote": 1202.404346 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.09938, "high": 0.10108, "low": 0.09935, "close": 0.10049, "volume": 17647.0, "close_time": 1765864799999, "quote_volume": 1765.636499, "trades": 67, "taker_buy_base": 10856.6, "taker_buy_quote": 1085.815354 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.10027, "high": 0.10096, "low": 0.0999, "close": 0.09998, "volume": 11563.5, "close_time": 1765868399999, "quote_volume": 1161.725759, "trades": 60, "taker_buy_base": 2951.0, "taker_buy_quote": 297.037811 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.10008, "high": 0.10008, "low": 0.09824, "close": 0.09841, "volume": 29387.8, "close_time": 1765871999999, "quote_volume": 2899.571358, "trades": 155, "taker_buy_base": 12835.2, "taker_buy_quote": 1266.553275 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.09838, "high": 0.09893, "low": 0.09823, "close": 0.09851, "volume": 37588.9, "close_time": 1765875599999, "quote_volume": 3705.03421, "trades": 214, "taker_buy_base": 10499.5, "taker_buy_quote": 1034.537894 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.09839, "high": 0.1007, "low": 0.09837, "close": 0.10037, "volume": 63667.4, "close_time": 1765879199999, "quote_volume": 6365.809181, "trades": 161, "taker_buy_base": 19540.8, "taker_buy_quote": 1945.528764 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.10036, "high": 0.1022, "low": 0.09993, "close": 0.10176, "volume": 21647.1, "close_time": 1765882799999, "quote_volume": 2179.104405, "trades": 98, "taker_buy_base": 15067.9, "taker_buy_quote": 1516.997022 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1016, "high": 0.1035, "low": 0.10143, "close": 0.10305, "volume": 15236.9, "close_time": 1765886399999, "quote_volume": 1563.615251, "trades": 82, "taker_buy_base": 7402.4, "taker_buy_quote": 759.188702 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.10309, "high": 0.10317, "low": 0.10256, "close": 0.10287, "volume": 20528.0, "close_time": 1765889999999, "quote_volume": 2112.249988, "trades": 68, "taker_buy_base": 4744.1, "taker_buy_quote": 487.956061 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.10266, "high": 0.10479, "low": 0.10226, "close": 0.1038, "volume": 227086.4, "close_time": 1765893599999, "quote_volume": 23551.076319, "trades": 360, "taker_buy_base": 123604.2, "taker_buy_quote": 12803.787877 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.10371, "high": 0.1046, "low": 0.10273, "close": 0.10416, "volume": 96601.7, "close_time": 1765897199999, "quote_volume": 9992.568971, "trades": 545, "taker_buy_base": 43340.5, "taker_buy_quote": 4489.110848 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.10454, "high": 0.1051, "low": 0.10364, "close": 0.10414, "volume": 147584.2, "close_time": 1765900799999, "quote_volume": 15419.591663, "trades": 246, "taker_buy_base": 37477.8, "taker_buy_quote": 3912.91667 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.10418, "high": 0.10418, "low": 0.103, "close": 0.10307, "volume": 22109.1, "close_time": 1765904399999, "quote_volume": 2287.673391, "trades": 134, "taker_buy_base": 10666.1, "taker_buy_quote": 1103.498358 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.10311, "high": 0.10311, "low": 0.10121, "close": 0.10217, "volume": 193350.5, "close_time": 1765907999999, "quote_volume": 19684.262906, "trades": 183, "taker_buy_base": 92773.9, "taker_buy_quote": 9460.872181 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.10201, "high": 0.10384, "low": 0.10199, "close": 0.10328, "volume": 27406.8, "close_time": 1765911599999, "quote_volume": 2820.358864, "trades": 141, "taker_buy_base": 14593.5, "taker_buy_quote": 1501.988635 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.10328, "high": 0.10344, "low": 0.10262, "close": 0.10321, "volume": 17924.1, "close_time": 1765915199999, "quote_volume": 1844.058031, "trades": 86, "taker_buy_base": 3301.8, "taker_buy_quote": 339.565367 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.10323, "high": 0.10374, "low": 0.10267, "close": 0.10306, "volume": 31227.5, "close_time": 1765918799999, "quote_volume": 3220.929566, "trades": 159, "taker_buy_base": 7178.9, "taker_buy_quote": 739.574743 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.10396, "high": 0.1058, "low": 0.10247, "close": 0.10337, "volume": 57611.1, "close_time": 1765922399999, "quote_volume": 6006.363418, "trades": 276, "taker_buy_base": 34151.7, "taker_buy_quote": 3568.160973 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.10365, "high": 0.1037, "low": 0.1024, "close": 0.10253, "volume": 40333.2, "close_time": 1765925999999, "quote_volume": 4155.063436, "trades": 51, "taker_buy_base": 3085.6, "taker_buy_quote": 318.088362 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.10251, "high": 0.1026, "low": 0.10219, "close": 0.10234, "volume": 37933.7, "close_time": 1765929599999, "quote_volume": 3883.609563, "trades": 107, "taker_buy_base": 4245.2, "taker_buy_quote": 434.992192 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.10204, "high": 0.10204, "low": 0.10137, "close": 0.10145, "volume": 7383.5, "close_time": 1765933199999, "quote_volume": 750.185883, "trades": 34, "taker_buy_base": 5280.3, "taker_buy_quote": 536.319297 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.10174, "high": 0.10233, "low": 0.10101, "close": 0.10106, "volume": 11473.2, "close_time": 1765936799999, "quote_volume": 1165.441333, "trades": 48, "taker_buy_base": 9733.3, "taker_buy_quote": 989.204494 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.10112, "high": 0.10126, "low": 0.10062, "close": 0.10075, "volume": 11182.6, "close_time": 1765940399999, "quote_volume": 1127.302971, "trades": 54, "taker_buy_base": 5539.3, "taker_buy_quote": 558.589184 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.10073, "high": 0.10144, "low": 0.10045, "close": 0.10055, "volume": 31942.0, "close_time": 1765943999999, "quote_volume": 3218.31027, "trades": 105, "taker_buy_base": 25336.2, "taker_buy_quote": 2551.042188 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1004, "high": 0.10077, "low": 0.09963, "close": 0.09982, "volume": 42001.1, "close_time": 1765947599999, "quote_volume": 4208.915288, "trades": 70, "taker_buy_base": 26965.5, "taker_buy_quote": 2703.009424 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.09982, "high": 0.1, "low": 0.09898, "close": 0.09942, "volume": 13286.7, "close_time": 1765951199999, "quote_volume": 1321.8739, "trades": 82, "taker_buy_base": 6590.9, "taker_buy_quote": 655.680011 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.09935, "high": 0.10045, "low": 0.09935, "close": 0.0995, "volume": 53790.5, "close_time": 1765954799999, "quote_volume": 5380.695427, "trades": 48, "taker_buy_base": 44275.7, "taker_buy_quote": 4428.972599 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.09976, "high": 0.09976, "low": 0.09907, "close": 0.0996, "volume": 54133.3, "close_time": 1765958399999, "quote_volume": 5393.206448, "trades": 73, "taker_buy_base": 43714.3, "taker_buy_quote": 4359.275495 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.09974, "high": 0.09974, "low": 0.09866, "close": 0.09889, "volume": 23074.5, "close_time": 1765961999999, "quote_volume": 2283.112441, "trades": 81, "taker_buy_base": 7233.6, "taker_buy_quote": 716.420989 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.09889, "high": 0.09933, "low": 0.09873, "close": 0.09903, "volume": 7637.7, "close_time": 1765965599999, "quote_volume": 755.655574, "trades": 41, "taker_buy_base": 3906.8, "taker_buy_quote": 386.506147 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.09892, "high": 0.09912, "low": 0.09844, "close": 0.09888, "volume": 10264.2, "close_time": 1765969199999, "quote_volume": 1014.068775, "trades": 57, "taker_buy_base": 7193.2, "taker_buy_quote": 710.715495 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.09892, "high": 0.0998, "low": 0.0985, "close": 0.09933, "volume": 21508.8, "close_time": 1765972799999, "quote_volume": 2129.374542, "trades": 74, "taker_buy_base": 12397.9, "taker_buy_quote": 1226.926833 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.09966, "high": 0.09981, "low": 0.09911, "close": 0.09922, "volume": 11794.2, "close_time": 1765976399999, "quote_volume": 1172.834381, "trades": 44, "taker_buy_base": 5812.9, "taker_buy_quote": 578.469114 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.09921, "high": 0.10017, "low": 0.09892, "close": 0.09979, "volume": 9835.6, "close_time": 1765979999999, "quote_volume": 974.160527, "trades": 49, "taker_buy_base": 6807.0, "taker_buy_quote": 674.074889 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.10011, "high": 0.10102, "low": 0.09811, "close": 0.1007, "volume": 26235.7, "close_time": 1765983599999, "quote_volume": 2609.965124, "trades": 87, "taker_buy_base": 15019.3, "taker_buy_quote": 1492.116881 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1012, "high": 0.10157, "low": 0.09777, "close": 0.09791, "volume": 48163.8, "close_time": 1765987199999, "quote_volume": 4781.251575, "trades": 167, "taker_buy_base": 22534.1, "taker_buy_quote": 2233.564523 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.09791, "high": 0.09841, "low": 0.0964, "close": 0.09788, "volume": 74600.4, "close_time": 1765990799999, "quote_volume": 7274.060965, "trades": 357, "taker_buy_base": 42262.3, "taker_buy_quote": 4120.914136 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.09794, "high": 0.09794, "low": 0.09547, "close": 0.09582, "volume": 51377.2, "close_time": 1765994399999, "quote_volume": 4978.091354, "trades": 278, "taker_buy_base": 19719.5, "taker_buy_quote": 1909.992505 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.09593, "high": 0.09623, "low": 0.09379, "close": 0.09379, "volume": 81899.3, "close_time": 1765997999999, "quote_volume": 7759.580681, "trades": 143, "taker_buy_base": 19194.6, "taker_buy_quote": 1826.842907 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.09381, "high": 0.09494, "low": 0.09333, "close": 0.09492, "volume": 127251.9, "close_time": 1766001599999, "quote_volume": 11963.472332, "trades": 137, "taker_buy_base": 34327.5, "taker_buy_quote": 3227.119492 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.09522, "high": 0.09551, "low": 0.09363, "close": 0.09366, "volume": 59909.8, "close_time": 1766005199999, "quote_volume": 5678.740512, "trades": 300, "taker_buy_base": 45012.0, "taker_buy_quote": 4270.085714 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.09378, "high": 0.09378, "low": 0.09287, "close": 0.09333, "volume": 67061.4, "close_time": 1766008799999, "quote_volume": 6263.297848, "trades": 122, "taker_buy_base": 53836.5, "taker_buy_quote": 5028.89843 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.09351, "high": 0.09442, "low": 0.09289, "close": 0.09431, "volume": 34201.2, "close_time": 1766012399999, "quote_volume": 3207.094549, "trades": 88, "taker_buy_base": 14009.3, "taker_buy_quote": 1317.320907 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.09431, "high": 0.09536, "low": 0.0936, "close": 0.0943, "volume": 214048.4, "close_time": 1766015999999, "quote_volume": 20235.471859, "trades": 110, "taker_buy_base": 201240.8, "taker_buy_quote": 19026.977732 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.09438, "high": 0.09473, "low": 0.09363, "close": 0.09395, "volume": 16305.1, "close_time": 1766019599999, "quote_volume": 1533.175018, "trades": 40, "taker_buy_base": 2929.5, "taker_buy_quote": 275.540324 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.09409, "high": 0.09437, "low": 0.09288, "close": 0.09321, "volume": 47405.5, "close_time": 1766023199999, "quote_volume": 4433.601842, "trades": 210, "taker_buy_base": 29804.7, "taker_buy_quote": 2789.892373 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.09321, "high": 0.09393, "low": 0.09226, "close": 0.09349, "volume": 26280.9, "close_time": 1766026799999, "quote_volume": 2439.212865, "trades": 83, "taker_buy_base": 12396.4, "taker_buy_quote": 1150.597829 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.09342, "high": 0.09353, "low": 0.09249, "close": 0.09266, "volume": 38141.6, "close_time": 1766030399999, "quote_volume": 3548.86869, "trades": 93, "taker_buy_base": 25766.1, "taker_buy_quote": 2397.800542 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0927, "high": 0.09282, "low": 0.09181, "close": 0.09182, "volume": 29543.4, "close_time": 1766033999999, "quote_volume": 2730.955441, "trades": 121, "taker_buy_base": 19778.8, "taker_buy_quote": 1828.738323 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.09187, "high": 0.09188, "low": 0.09112, "close": 0.09131, "volume": 25678.3, "close_time": 1766037599999, "quote_volume": 2351.726412, "trades": 80, "taker_buy_base": 20972.2, "taker_buy_quote": 1920.210183 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.09121, "high": 0.09191, "low": 0.09084, "close": 0.09182, "volume": 51579.0, "close_time": 1766041199999, "quote_volume": 4707.163492, "trades": 46, "taker_buy_base": 30510.3, "taker_buy_quote": 2789.85276 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.09198, "high": 0.09291, "low": 0.09176, "close": 0.09291, "volume": 12750.0, "close_time": 1766044799999, "quote_volume": 1176.695301, "trades": 36, "taker_buy_base": 4406.2, "taker_buy_quote": 407.976088 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.09311, "high": 0.09372, "low": 0.09282, "close": 0.09344, "volume": 11398.1, "close_time": 1766048399999, "quote_volume": 1062.964035, "trades": 31, "taker_buy_base": 7848.7, "taker_buy_quote": 732.859107 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.09362, "high": 0.09416, "low": 0.09317, "close": 0.09334, "volume": 88251.2, "close_time": 1766051999999, "quote_volume": 8252.924926, "trades": 63, "taker_buy_base": 10345.9, "taker_buy_quote": 969.88356 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.09337, "high": 0.09381, "low": 0.09324, "close": 0.09381, "volume": 21473.2, "close_time": 1766055599999, "quote_volume": 2009.43602, "trades": 40, "taker_buy_base": 3944.6, "taker_buy_quote": 369.449135 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.09378, "high": 0.09653, "low": 0.09378, "close": 0.09653, "volume": 381413.4, "close_time": 1766059199999, "quote_volume": 36330.125923, "trades": 268, "taker_buy_base": 243213.2, "taker_buy_quote": 23164.157017 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0961, "high": 0.09656, "low": 0.09544, "close": 0.09547, "volume": 42841.9, "close_time": 1766062799999, "quote_volume": 4107.555445, "trades": 47, "taker_buy_base": 2547.2, "taker_buy_quote": 244.741047 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.09559, "high": 0.09659, "low": 0.09536, "close": 0.09626, "volume": 110544.9, "close_time": 1766066399999, "quote_volume": 10597.721944, "trades": 100, "taker_buy_base": 103214.2, "taker_buy_quote": 9893.341637 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.09645, "high": 0.09709, "low": 0.09532, "close": 0.09562, "volume": 29269.8, "close_time": 1766069999999, "quote_volume": 2812.114771, "trades": 72, "taker_buy_base": 13604.3, "taker_buy_quote": 1306.665788 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.09575, "high": 0.09682, "low": 0.09518, "close": 0.09623, "volume": 10775.9, "close_time": 1766073599999, "quote_volume": 1034.829222, "trades": 45, "taker_buy_base": 4085.0, "taker_buy_quote": 391.473788 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.09627, "high": 0.09662, "low": 0.09589, "close": 0.0959, "volume": 19014.4, "close_time": 1766077199999, "quote_volume": 1829.461747, "trades": 71, "taker_buy_base": 4706.5, "taker_buy_quote": 452.793193 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.09583, "high": 0.09583, "low": 0.0911, "close": 0.09364, "volume": 136097.8, "close_time": 1766080799999, "quote_volume": 12710.582045, "trades": 286, "taker_buy_base": 51820.1, "taker_buy_quote": 4843.663033 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.09399, "high": 0.09438, "low": 0.0923, "close": 0.09262, "volume": 56370.1, "close_time": 1766084399999, "quote_volume": 5275.672902, "trades": 117, "taker_buy_base": 42305.3, "taker_buy_quote": 3959.526289 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.09209, "high": 0.09234, "low": 0.09026, "close": 0.0904, "volume": 82251.5, "close_time": 1766087999999, "quote_volume": 7530.642142, "trades": 235, "taker_buy_base": 35713.4, "taker_buy_quote": 3269.939666 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.09039, "high": 0.09254, "low": 0.09039, "close": 0.09254, "volume": 36875.5, "close_time": 1766091599999, "quote_volume": 3373.622568, "trades": 143, "taker_buy_base": 22914.6, "taker_buy_quote": 2095.415843 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0929, "high": 0.09304, "low": 0.09167, "close": 0.09225, "volume": 119066.6, "close_time": 1766095199999, "quote_volume": 11002.622594, "trades": 117, "taker_buy_base": 18829.7, "taker_buy_quote": 1739.618125 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.09263, "high": 0.09274, "low": 0.09079, "close": 0.09135, "volume": 34862.1, "close_time": 1766098799999, "quote_volume": 3200.147058, "trades": 96, "taker_buy_base": 20240.5, "taker_buy_quote": 1856.629782 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.09192, "high": 0.09192, "low": 0.09097, "close": 0.09144, "volume": 11351.8, "close_time": 1766102399999, "quote_volume": 1037.347524, "trades": 30, "taker_buy_base": 2206.2, "taker_buy_quote": 202.278523 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.09143, "high": 0.09186, "low": 0.09069, "close": 0.09177, "volume": 165274.8, "close_time": 1766105999999, "quote_volume": 15088.201504, "trades": 110, "taker_buy_base": 113916.0, "taker_buy_quote": 10411.514982 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.09158, "high": 0.09158, "low": 0.09078, "close": 0.0912, "volume": 15325.1, "close_time": 1766109599999, "quote_volume": 1397.459115, "trades": 51, "taker_buy_base": 6555.0, "taker_buy_quote": 597.315011 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0912, "high": 0.09293, "low": 0.09108, "close": 0.09265, "volume": 50306.4, "close_time": 1766113199999, "quote_volume": 4650.055772, "trades": 120, "taker_buy_base": 8498.7, "taker_buy_quote": 786.255835 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.09258, "high": 0.094, "low": 0.09251, "close": 0.0933, "volume": 42671.1, "close_time": 1766116799999, "quote_volume": 3976.789275, "trades": 52, "taker_buy_base": 3454.7, "taker_buy_quote": 322.144949 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.09348, "high": 0.09519, "low": 0.09348, "close": 0.0941, "volume": 98796.0, "close_time": 1766120399999, "quote_volume": 9318.489641, "trades": 125, "taker_buy_base": 83011.9, "taker_buy_quote": 7831.002649 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.09416, "high": 0.09416, "low": 0.09348, "close": 0.09362, "volume": 4789.5, "close_time": 1766123999999, "quote_volume": 448.791234, "trades": 43, "taker_buy_base": 685.8, "taker_buy_quote": 64.309442 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.09391, "high": 0.09391, "low": 0.09318, "close": 0.0932, "volume": 13239.6, "close_time": 1766127599999, "quote_volume": 1236.223947, "trades": 98, "taker_buy_base": 3611.6, "taker_buy_quote": 337.371941 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.09354, "high": 0.09526, "low": 0.09348, "close": 0.0941, "volume": 17097.4, "close_time": 1766131199999, "quote_volume": 1614.630733, "trades": 100, "taker_buy_base": 7566.1, "taker_buy_quote": 716.566934 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.09447, "high": 0.09505, "low": 0.09431, "close": 0.09499, "volume": 7143.1, "close_time": 1766134799999, "quote_volume": 675.885257, "trades": 61, "taker_buy_base": 1832.8, "taker_buy_quote": 173.372855 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.09473, "high": 0.09481, "low": 0.09415, "close": 0.09422, "volume": 30680.9, "close_time": 1766138399999, "quote_volume": 2901.299485, "trades": 55, "taker_buy_base": 5542.5, "taker_buy_quote": 524.054991 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.09422, "high": 0.09425, "low": 0.09403, "close": 0.09421, "volume": 42429.3, "close_time": 1766141999999, "quote_volume": 3992.694089, "trades": 34, "taker_buy_base": 30547.6, "taker_buy_quote": 2874.846258 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.09412, "high": 0.09479, "low": 0.09408, "close": 0.0942, "volume": 20440.5, "close_time": 1766145599999, "quote_volume": 1929.017665, "trades": 61, "taker_buy_base": 7850.1, "taker_buy_quote": 742.083594 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.09412, "high": 0.09417, "low": 0.09379, "close": 0.09395, "volume": 18084.2, "close_time": 1766149199999, "quote_volume": 1699.242516, "trades": 62, "taker_buy_base": 12718.2, "taker_buy_quote": 1195.240521 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.09395, "high": 0.0941, "low": 0.09329, "close": 0.09336, "volume": 18525.8, "close_time": 1766152799999, "quote_volume": 1734.598878, "trades": 74, "taker_buy_base": 8168.7, "taker_buy_quote": 764.851532 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.09365, "high": 0.09513, "low": 0.09337, "close": 0.09459, "volume": 44612.2, "close_time": 1766156399999, "quote_volume": 4197.362629, "trades": 167, "taker_buy_base": 18416.8, "taker_buy_quote": 1738.77616 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.09469, "high": 0.0959, "low": 0.09402, "close": 0.09469, "volume": 58971.9, "close_time": 1766159999999, "quote_volume": 5596.147049, "trades": 150, "taker_buy_base": 27698.5, "taker_buy_quote": 2627.692034 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.09461, "high": 0.09553, "low": 0.09442, "close": 0.09476, "volume": 42223.2, "close_time": 1766163599999, "quote_volume": 4010.578163, "trades": 176, "taker_buy_base": 17481.0, "taker_buy_quote": 1661.418356 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.09475, "high": 0.09525, "low": 0.09276, "close": 0.09276, "volume": 27036.8, "close_time": 1766167199999, "quote_volume": 2536.264318, "trades": 139, "taker_buy_base": 12166.7, "taker_buy_quote": 1140.95451 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.09243, "high": 0.09336, "low": 0.09241, "close": 0.09329, "volume": 28086.6, "close_time": 1766170799999, "quote_volume": 2606.535522, "trades": 100, "taker_buy_base": 12111.5, "taker_buy_quote": 1124.764767 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.09329, "high": 0.09509, "low": 0.09319, "close": 0.09473, "volume": 43792.3, "close_time": 1766174399999, "quote_volume": 4134.058596, "trades": 112, "taker_buy_base": 32699.3, "taker_buy_quote": 3087.435255 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.09495, "high": 0.09565, "low": 0.09475, "close": 0.09512, "volume": 35217.9, "close_time": 1766177999999, "quote_volume": 3353.026922, "trades": 128, "taker_buy_base": 18653.2, "taker_buy_quote": 1776.20624 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.09513, "high": 0.09513, "low": 0.09435, "close": 0.09438, "volume": 11284.4, "close_time": 1766181599999, "quote_volume": 1070.029894, "trades": 48, "taker_buy_base": 2230.1, "taker_buy_quote": 211.264978 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.09468, "high": 0.09493, "low": 0.09456, "close": 0.09456, "volume": 29031.2, "close_time": 1766185199999, "quote_volume": 2749.390539, "trades": 95, "taker_buy_base": 24037.1, "taker_buy_quote": 2276.381417 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.09454, "high": 0.09531, "low": 0.09454, "close": 0.09531, "volume": 20142.4, "close_time": 1766188799999, "quote_volume": 1913.782269, "trades": 52, "taker_buy_base": 13951.4, "taker_buy_quote": 1326.215707 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.09534, "high": 0.09541, "low": 0.09472, "close": 0.095, "volume": 23737.9, "close_time": 1766192399999, "quote_volume": 2258.855231, "trades": 74, "taker_buy_base": 4296.6, "taker_buy_quote": 408.940039 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.09507, "high": 0.09519, "low": 0.09466, "close": 0.09484, "volume": 14455.3, "close_time": 1766195999999, "quote_volume": 1372.713404, "trades": 47, "taker_buy_base": 3910.0, "taker_buy_quote": 371.42063 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.09485, "high": 0.0954, "low": 0.0947, "close": 0.09529, "volume": 19536.7, "close_time": 1766199599999, "quote_volume": 1859.896414, "trades": 67, "taker_buy_base": 10750.5, "taker_buy_quote": 1023.074319 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.09539, "high": 0.0963, "low": 0.09522, "close": 0.09627, "volume": 45345.5, "close_time": 1766203199999, "quote_volume": 4354.287492, "trades": 52, "taker_buy_base": 6411.3, "taker_buy_quote": 613.781418 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.09634, "high": 0.09644, "low": 0.09535, "close": 0.09541, "volume": 17033.5, "close_time": 1766206799999, "quote_volume": 1633.361042, "trades": 86, "taker_buy_base": 4259.4, "taker_buy_quote": 407.527417 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.09549, "high": 0.09559, "low": 0.09508, "close": 0.0952, "volume": 24671.9, "close_time": 1766210399999, "quote_volume": 2351.429158, "trades": 82, "taker_buy_base": 7769.4, "taker_buy_quote": 740.347214 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.09526, "high": 0.09565, "low": 0.09524, "close": 0.09525, "volume": 12418.1, "close_time": 1766213999999, "quote_volume": 1183.458611, "trades": 22, "taker_buy_base": 9393.5, "taker_buy_quote": 894.930861 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0954, "high": 0.0984, "low": 0.09507, "close": 0.09748, "volume": 293032.8, "close_time": 1766217599999, "quote_volume": 28212.248074, "trades": 117, "taker_buy_base": 229829.8, "taker_buy_quote": 22067.622725 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0976, "high": 0.09787, "low": 0.09669, "close": 0.09671, "volume": 33400.3, "close_time": 1766221199999, "quote_volume": 3247.993498, "trades": 133, "taker_buy_base": 5672.2, "taker_buy_quote": 552.143824 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.09657, "high": 0.09674, "low": 0.09606, "close": 0.09606, "volume": 6082.0, "close_time": 1766224799999, "quote_volume": 585.388323, "trades": 43, "taker_buy_base": 1557.7, "taker_buy_quote": 150.036856 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0961, "high": 0.0961, "low": 0.09563, "close": 0.09582, "volume": 9273.7, "close_time": 1766228399999, "quote_volume": 888.590697, "trades": 47, "taker_buy_base": 3569.7, "taker_buy_quote": 342.181598 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.09584, "high": 0.09657, "low": 0.09584, "close": 0.09656, "volume": 3236.6, "close_time": 1766231999999, "quote_volume": 311.629452, "trades": 21, "taker_buy_base": 2748.3, "taker_buy_quote": 264.520095 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.09664, "high": 0.09686, "low": 0.09634, "close": 0.09669, "volume": 17884.6, "close_time": 1766235599999, "quote_volume": 1728.177037, "trades": 61, "taker_buy_base": 8611.0, "taker_buy_quote": 832.09233 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.09671, "high": 0.09727, "low": 0.09614, "close": 0.0964, "volume": 34156.0, "close_time": 1766239199999, "quote_volume": 3296.807721, "trades": 158, "taker_buy_base": 13643.8, "taker_buy_quote": 1315.552221 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0965, "high": 0.0965, "low": 0.09355, "close": 0.09523, "volume": 186921.0, "close_time": 1766242799999, "quote_volume": 17749.524214, "trades": 197, "taker_buy_base": 31561.3, "taker_buy_quote": 2996.104486 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.09551, "high": 0.09551, "low": 0.09413, "close": 0.09435, "volume": 16566.8, "close_time": 1766246399999, "quote_volume": 1569.077011, "trades": 85, "taker_buy_base": 10059.9, "taker_buy_quote": 950.937407 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.09427, "high": 0.0944, "low": 0.09365, "close": 0.09423, "volume": 34109.6, "close_time": 1766249999999, "quote_volume": 3203.638811, "trades": 78, "taker_buy_base": 14303.9, "taker_buy_quote": 1343.585484 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.09407, "high": 0.09422, "low": 0.0938, "close": 0.09385, "volume": 12361.0, "close_time": 1766253599999, "quote_volume": 1160.971838, "trades": 45, "taker_buy_base": 9109.7, "taker_buy_quote": 855.307587 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.09409, "high": 0.09476, "low": 0.09395, "close": 0.09476, "volume": 31923.0, "close_time": 1766257199999, "quote_volume": 3007.226891, "trades": 45, "taker_buy_base": 23168.7, "taker_buy_quote": 2181.135277 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.09493, "high": 0.09523, "low": 0.09474, "close": 0.09474, "volume": 12230.9, "close_time": 1766260799999, "quote_volume": 1161.569492, "trades": 45, "taker_buy_base": 6942.8, "taker_buy_quote": 660.007465 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.09496, "high": 0.09503, "low": 0.09468, "close": 0.09468, "volume": 7726.3, "close_time": 1766264399999, "quote_volume": 732.672651, "trades": 22, "taker_buy_base": 3803.2, "taker_buy_quote": 360.960194 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0949, "high": 0.09521, "low": 0.09384, "close": 0.09421, "volume": 66635.7, "close_time": 1766267999999, "quote_volume": 6287.48045, "trades": 95, "taker_buy_base": 7700.1, "taker_buy_quote": 727.921022 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.09412, "high": 0.09479, "low": 0.09381, "close": 0.09479, "volume": 9058.2, "close_time": 1766271599999, "quote_volume": 852.761624, "trades": 47, "taker_buy_base": 6313.8, "taker_buy_quote": 594.15888 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.09451, "high": 0.09467, "low": 0.09449, "close": 0.09456, "volume": 5106.1, "close_time": 1766275199999, "quote_volume": 482.832404, "trades": 22, "taker_buy_base": 4777.8, "taker_buy_quote": 451.78736 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.09456, "high": 0.09551, "low": 0.09429, "close": 0.09471, "volume": 25202.7, "close_time": 1766278799999, "quote_volume": 2392.90767, "trades": 99, "taker_buy_base": 19702.6, "taker_buy_quote": 1870.498188 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.09471, "high": 0.09717, "low": 0.09418, "close": 0.09593, "volume": 231251.3, "close_time": 1766282399999, "quote_volume": 21992.26157, "trades": 199, "taker_buy_base": 167220.8, "taker_buy_quote": 15853.684502 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.09576, "high": 0.09682, "low": 0.09491, "close": 0.09597, "volume": 144150.5, "close_time": 1766285999999, "quote_volume": 13823.991803, "trades": 139, "taker_buy_base": 23459.2, "taker_buy_quote": 2251.095933 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.09593, "high": 0.09597, "low": 0.09467, "close": 0.09486, "volume": 21972.2, "close_time": 1766289599999, "quote_volume": 2091.825206, "trades": 96, "taker_buy_base": 10563.2, "taker_buy_quote": 1004.220196 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.09454, "high": 0.09454, "low": 0.09254, "close": 0.09313, "volume": 160422.3, "close_time": 1766293199999, "quote_volume": 14970.452457, "trades": 119, "taker_buy_base": 69215.0, "taker_buy_quote": 6439.321241 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.09316, "high": 0.09367, "low": 0.09316, "close": 0.09352, "volume": 30767.0, "close_time": 1766296799999, "quote_volume": 2877.969071, "trades": 52, "taker_buy_base": 20801.3, "taker_buy_quote": 1947.037256 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.09354, "high": 0.09423, "low": 0.0932, "close": 0.0942, "volume": 19701.2, "close_time": 1766300399999, "quote_volume": 1843.22963, "trades": 32, "taker_buy_base": 5036.9, "taker_buy_quote": 471.664323 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0943, "high": 0.09447, "low": 0.0936, "close": 0.09402, "volume": 26423.0, "close_time": 1766303999999, "quote_volume": 2484.601199, "trades": 76, "taker_buy_base": 5868.4, "taker_buy_quote": 551.364833 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.09404, "high": 0.09511, "low": 0.09395, "close": 0.09498, "volume": 19548.1, "close_time": 1766307599999, "quote_volume": 1848.286279, "trades": 87, "taker_buy_base": 7591.4, "taker_buy_quote": 717.906667 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.09485, "high": 0.09539, "low": 0.09415, "close": 0.09478, "volume": 76603.0, "close_time": 1766311199999, "quote_volume": 7259.987757, "trades": 96, "taker_buy_base": 67969.6, "taker_buy_quote": 6442.273915 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.09495, "high": 0.09495, "low": 0.09439, "close": 0.09457, "volume": 37039.3, "close_time": 1766314799999, "quote_volume": 3506.217053, "trades": 43, "taker_buy_base": 11521.9, "taker_buy_quote": 1090.098506 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.09458, "high": 0.09458, "low": 0.09372, "close": 0.09381, "volume": 32545.7, "close_time": 1766318399999, "quote_volume": 3060.098132, "trades": 62, "taker_buy_base": 13034.6, "taker_buy_quote": 1227.181322 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.09376, "high": 0.09423, "low": 0.09325, "close": 0.0935, "volume": 21268.0, "close_time": 1766321999999, "quote_volume": 1990.76379, "trades": 79, "taker_buy_base": 11082.9, "taker_buy_quote": 1037.423031 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.09352, "high": 0.09352, "low": 0.09096, "close": 0.09124, "volume": 70316.7, "close_time": 1766325599999, "quote_volume": 6437.876238, "trades": 245, "taker_buy_base": 40592.4, "taker_buy_quote": 3718.426254 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.09108, "high": 0.09204, "low": 0.09108, "close": 0.09199, "volume": 7462.7, "close_time": 1766329199999, "quote_volume": 683.903547, "trades": 34, "taker_buy_base": 4873.4, "taker_buy_quote": 446.410775 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.09218, "high": 0.09324, "low": 0.09198, "close": 0.09322, "volume": 59182.5, "close_time": 1766332799999, "quote_volume": 5488.610482, "trades": 99, "taker_buy_base": 51956.2, "taker_buy_quote": 4820.724295 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.09319, "high": 0.09452, "low": 0.09311, "close": 0.09444, "volume": 26760.4, "close_time": 1766336399999, "quote_volume": 2515.269728, "trades": 105, "taker_buy_base": 12724.2, "taker_buy_quote": 1195.205766 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.09469, "high": 0.09527, "low": 0.09416, "close": 0.09483, "volume": 24826.3, "close_time": 1766339999999, "quote_volume": 2349.400018, "trades": 86, "taker_buy_base": 7033.7, "taker_buy_quote": 665.848433 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.09492, "high": 0.09524, "low": 0.0942, "close": 0.09441, "volume": 55298.7, "close_time": 1766343599999, "quote_volume": 5225.587184, "trades": 96, "taker_buy_base": 43701.9, "taker_buy_quote": 4126.783598 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.09423, "high": 0.09427, "low": 0.09331, "close": 0.09414, "volume": 44383.8, "close_time": 1766347199999, "quote_volume": 4156.290754, "trades": 94, "taker_buy_base": 34075.3, "taker_buy_quote": 3190.538504 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.09422, "high": 0.09423, "low": 0.09362, "close": 0.09405, "volume": 18117.0, "close_time": 1766350799999, "quote_volume": 1702.752331, "trades": 57, "taker_buy_base": 750.6, "taker_buy_quote": 70.620747 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.09398, "high": 0.09445, "low": 0.09372, "close": 0.09377, "volume": 22852.5, "close_time": 1766354399999, "quote_volume": 2150.120147, "trades": 91, "taker_buy_base": 8627.3, "taker_buy_quote": 811.708136 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.09373, "high": 0.09459, "low": 0.09354, "close": 0.09456, "volume": 38040.2, "close_time": 1766357999999, "quote_volume": 3569.565975, "trades": 112, "taker_buy_base": 7878.1, "taker_buy_quote": 741.172325 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.09473, "high": 0.0949, "low": 0.09396, "close": 0.09405, "volume": 16203.0, "close_time": 1766361599999, "quote_volume": 1530.837933, "trades": 84, "taker_buy_base": 7464.0, "taker_buy_quote": 704.934001 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.09406, "high": 0.09559, "low": 0.09342, "close": 0.09484, "volume": 68893.5, "close_time": 1766365199999, "quote_volume": 6494.584824, "trades": 237, "taker_buy_base": 21078.5, "taker_buy_quote": 1990.900393 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.09476, "high": 0.09565, "low": 0.09454, "close": 0.09457, "volume": 24431.4, "close_time": 1766368799999, "quote_volume": 2321.471257, "trades": 114, "taker_buy_base": 10441.5, "taker_buy_quote": 991.813147 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.09454, "high": 0.09458, "low": 0.09363, "close": 0.09435, "volume": 26023.4, "close_time": 1766372399999, "quote_volume": 2450.133349, "trades": 110, "taker_buy_base": 10235.8, "taker_buy_quote": 963.772513 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.09433, "high": 0.09498, "low": 0.09417, "close": 0.09493, "volume": 18562.2, "close_time": 1766375999999, "quote_volume": 1756.359096, "trades": 82, "taker_buy_base": 8394.0, "taker_buy_quote": 793.610428 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.095, "high": 0.09504, "low": 0.09449, "close": 0.09487, "volume": 43788.7, "close_time": 1766379599999, "quote_volume": 4149.040275, "trades": 55, "taker_buy_base": 33977.8, "taker_buy_quote": 3219.133893 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.09496, "high": 0.09496, "low": 0.09392, "close": 0.09393, "volume": 11439.6, "close_time": 1766383199999, "quote_volume": 1079.19438, "trades": 45, "taker_buy_base": 2947.5, "taker_buy_quote": 278.054764 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.09375, "high": 0.0946, "low": 0.09373, "close": 0.09428, "volume": 18121.8, "close_time": 1766386799999, "quote_volume": 1709.04404, "trades": 70, "taker_buy_base": 6966.8, "taker_buy_quote": 656.919282 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.09413, "high": 0.09479, "low": 0.09411, "close": 0.09464, "volume": 10506.2, "close_time": 1766390399999, "quote_volume": 992.425082, "trades": 59, "taker_buy_base": 4903.5, "taker_buy_quote": 462.993889 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.09466, "high": 0.09581, "low": 0.09466, "close": 0.0953, "volume": 31477.4, "close_time": 1766393999999, "quote_volume": 3004.092279, "trades": 154, "taker_buy_base": 15277.3, "taker_buy_quote": 1458.558414 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.09535, "high": 0.09573, "low": 0.09475, "close": 0.09506, "volume": 55833.8, "close_time": 1766397599999, "quote_volume": 5318.30344, "trades": 105, "taker_buy_base": 8547.6, "taker_buy_quote": 814.760266 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.09507, "high": 0.09549, "low": 0.09483, "close": 0.09544, "volume": 12877.0, "close_time": 1766401199999, "quote_volume": 1225.042234, "trades": 56, "taker_buy_base": 6172.9, "taker_buy_quote": 587.655762 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.09532, "high": 0.09607, "low": 0.09525, "close": 0.09576, "volume": 39606.4, "close_time": 1766404799999, "quote_volume": 3792.007581, "trades": 149, "taker_buy_base": 23197.5, "taker_buy_quote": 2222.108981 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.09603, "high": 0.09617, "low": 0.09528, "close": 0.09529, "volume": 16603.2, "close_time": 1766408399999, "quote_volume": 1589.038507, "trades": 85, "taker_buy_base": 6612.2, "taker_buy_quote": 633.596772 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.09545, "high": 0.09546, "low": 0.09495, "close": 0.09498, "volume": 27281.7, "close_time": 1766411999999, "quote_volume": 2599.529679, "trades": 78, "taker_buy_base": 7408.4, "taker_buy_quote": 704.820076 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.09566, "high": 0.09586, "low": 0.09506, "close": 0.09558, "volume": 27359.0, "close_time": 1766415599999, "quote_volume": 2613.93086, "trades": 147, "taker_buy_base": 13667.6, "taker_buy_quote": 1306.671294 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.09569, "high": 0.09632, "low": 0.09454, "close": 0.09522, "volume": 46680.1, "close_time": 1766419199999, "quote_volume": 4446.166045, "trades": 185, "taker_buy_base": 9313.0, "taker_buy_quote": 887.711172 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.09539, "high": 0.09601, "low": 0.09534, "close": 0.09579, "volume": 16744.4, "close_time": 1766422799999, "quote_volume": 1601.89129, "trades": 75, "taker_buy_base": 7871.2, "taker_buy_quote": 753.341318 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.09569, "high": 0.09569, "low": 0.09456, "close": 0.09531, "volume": 23920.6, "close_time": 1766426399999, "quote_volume": 2277.312911, "trades": 113, "taker_buy_base": 8556.6, "taker_buy_quote": 814.688046 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.09552, "high": 0.09603, "low": 0.09529, "close": 0.09529, "volume": 20623.5, "close_time": 1766429999999, "quote_volume": 1969.681266, "trades": 57, "taker_buy_base": 4571.5, "taker_buy_quote": 436.952339 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.09493, "high": 0.09495, "low": 0.09362, "close": 0.09374, "volume": 23943.1, "close_time": 1766433599999, "quote_volume": 2257.769439, "trades": 139, "taker_buy_base": 12257.0, "taker_buy_quote": 1155.374816 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0936, "high": 0.09392, "low": 0.09297, "close": 0.09324, "volume": 27512.5, "close_time": 1766437199999, "quote_volume": 2570.858937, "trades": 148, "taker_buy_base": 14143.1, "taker_buy_quote": 1320.617999 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0932, "high": 0.0942, "low": 0.0932, "close": 0.09383, "volume": 8213.8, "close_time": 1766440799999, "quote_volume": 770.766063, "trades": 33, "taker_buy_base": 3970.0, "taker_buy_quote": 372.343173 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.09372, "high": 0.09413, "low": 0.09364, "close": 0.09413, "volume": 9587.4, "close_time": 1766444399999, "quote_volume": 899.54566, "trades": 30, "taker_buy_base": 5592.1, "taker_buy_quote": 525.113665 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.09417, "high": 0.09651, "low": 0.09417, "close": 0.0965, "volume": 776942.1, "close_time": 1766447999999, "quote_volume": 74401.422529, "trades": 661, "taker_buy_base": 312278.5, "taker_buy_quote": 29847.242831 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0965, "high": 0.09696, "low": 0.09361, "close": 0.0937, "volume": 2930337.5, "close_time": 1766451599999, "quote_volume": 277987.67013, "trades": 3723, "taker_buy_base": 1545625.3, "taker_buy_quote": 145976.671226 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0937, "high": 0.09426, "low": 0.0932, "close": 0.09393, "volume": 1167023.2, "close_time": 1766455199999, "quote_volume": 109096.528611, "trades": 1139, "taker_buy_base": 959467.4, "taker_buy_quote": 89680.594561 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.09398, "high": 0.09437, "low": 0.09369, "close": 0.09378, "volume": 30921.0, "close_time": 1766458799999, "quote_volume": 2903.406124, "trades": 145, "taker_buy_base": 9054.8, "taker_buy_quote": 850.200261 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.09364, "high": 0.09383, "low": 0.09327, "close": 0.09356, "volume": 12589.2, "close_time": 1766462399999, "quote_volume": 1177.570102, "trades": 72, "taker_buy_base": 7040.6, "taker_buy_quote": 658.404728 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0934, "high": 0.09376, "low": 0.09326, "close": 0.09326, "volume": 7675.5, "close_time": 1766465999999, "quote_volume": 717.887861, "trades": 30, "taker_buy_base": 3093.3, "taker_buy_quote": 289.443442 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.09323, "high": 0.09323, "low": 0.09251, "close": 0.09287, "volume": 11450.0, "close_time": 1766469599999, "quote_volume": 1062.558291, "trades": 62, "taker_buy_base": 5575.3, "taker_buy_quote": 517.407733 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.09286, "high": 0.09289, "low": 0.09234, "close": 0.09255, "volume": 32717.8, "close_time": 1766473199999, "quote_volume": 3030.49744, "trades": 108, "taker_buy_base": 24108.1, "taker_buy_quote": 2232.947323 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.09255, "high": 0.09327, "low": 0.09249, "close": 0.09305, "volume": 8386.6, "close_time": 1766476799999, "quote_volume": 779.003071, "trades": 49, "taker_buy_base": 1081.4, "taker_buy_quote": 100.374455 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.09309, "high": 0.09327, "low": 0.09276, "close": 0.09276, "volume": 13050.0, "close_time": 1766480399999, "quote_volume": 1214.669257, "trades": 45, "taker_buy_base": 3267.3, "taker_buy_quote": 304.132606 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.09297, "high": 0.09324, "low": 0.09268, "close": 0.09309, "volume": 37139.9, "close_time": 1766483999999, "quote_volume": 3453.884496, "trades": 37, "taker_buy_base": 32549.3, "taker_buy_quote": 3026.700446 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.09327, "high": 0.09403, "low": 0.09312, "close": 0.09383, "volume": 11238.8, "close_time": 1766487599999, "quote_volume": 1050.805055, "trades": 59, "taker_buy_base": 3810.7, "taker_buy_quote": 356.097037 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.09385, "high": 0.094, "low": 0.09362, "close": 0.09387, "volume": 8532.3, "close_time": 1766491199999, "quote_volume": 800.985158, "trades": 25, "taker_buy_base": 2836.0, "taker_buy_quote": 266.488437 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.09377, "high": 0.09394, "low": 0.09307, "close": 0.0937, "volume": 75374.5, "close_time": 1766494799999, "quote_volume": 7045.422539, "trades": 97, "taker_buy_base": 5691.0, "taker_buy_quote": 531.618024 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.09368, "high": 0.09419, "low": 0.09323, "close": 0.09358, "volume": 22055.1, "close_time": 1766498399999, "quote_volume": 2063.548308, "trades": 54, "taker_buy_base": 6196.0, "taker_buy_quote": 580.803421 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.09388, "high": 0.0939, "low": 0.09178, "close": 0.09202, "volume": 53085.7, "close_time": 1766501999999, "quote_volume": 4944.96069, "trades": 143, "taker_buy_base": 17812.0, "taker_buy_quote": 1656.271806 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.09207, "high": 0.09289, "low": 0.09193, "close": 0.09287, "volume": 63562.8, "close_time": 1766505599999, "quote_volume": 5883.72164, "trades": 150, "taker_buy_base": 45860.5, "taker_buy_quote": 4248.544591 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.09273, "high": 0.09391, "low": 0.09273, "close": 0.09385, "volume": 25851.0, "close_time": 1766509199999, "quote_volume": 2413.84874, "trades": 74, "taker_buy_base": 13988.1, "taker_buy_quote": 1306.400721 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.09372, "high": 0.0941, "low": 0.09271, "close": 0.09271, "volume": 32644.9, "close_time": 1766512799999, "quote_volume": 3052.398697, "trades": 159, "taker_buy_base": 17290.0, "taker_buy_quote": 1617.353406 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.09274, "high": 0.09435, "low": 0.09274, "close": 0.09404, "volume": 112360.1, "close_time": 1766516399999, "quote_volume": 10516.907641, "trades": 92, "taker_buy_base": 109785.1, "taker_buy_quote": 10275.542078 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.09407, "high": 0.09407, "low": 0.09344, "close": 0.09354, "volume": 13624.7, "close_time": 1766519999999, "quote_volume": 1276.534768, "trades": 27, "taker_buy_base": 4824.2, "taker_buy_quote": 451.742501 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0939, "high": 0.09473, "low": 0.09366, "close": 0.09415, "volume": 16119.7, "close_time": 1766523599999, "quote_volume": 1517.676735, "trades": 48, "taker_buy_base": 4037.6, "taker_buy_quote": 380.788071 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.09419, "high": 0.0945, "low": 0.09409, "close": 0.09437, "volume": 5930.9, "close_time": 1766527199999, "quote_volume": 559.123154, "trades": 23, "taker_buy_base": 2467.2, "taker_buy_quote": 232.315592 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.09441, "high": 0.09455, "low": 0.09344, "close": 0.0937, "volume": 13259.5, "close_time": 1766530799999, "quote_volume": 1242.94394, "trades": 34, "taker_buy_base": 2612.7, "taker_buy_quote": 245.829054 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.09347, "high": 0.09381, "low": 0.09318, "close": 0.09343, "volume": 13782.1, "close_time": 1766534399999, "quote_volume": 1288.343013, "trades": 52, "taker_buy_base": 9418.7, "taker_buy_quote": 879.801617 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.09371, "high": 0.09371, "low": 0.09321, "close": 0.09321, "volume": 12188.8, "close_time": 1766537999999, "quote_volume": 1138.087032, "trades": 64, "taker_buy_base": 1823.6, "taker_buy_quote": 170.377838 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.09349, "high": 0.09366, "low": 0.09268, "close": 0.09268, "volume": 21726.5, "close_time": 1766541599999, "quote_volume": 2028.027746, "trades": 113, "taker_buy_base": 6081.7, "taker_buy_quote": 568.235686 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.09276, "high": 0.09309, "low": 0.09213, "close": 0.09235, "volume": 13845.6, "close_time": 1766545199999, "quote_volume": 1281.686725, "trades": 61, "taker_buy_base": 2997.8, "taker_buy_quote": 278.42958 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.09203, "high": 0.09314, "low": 0.09203, "close": 0.09314, "volume": 4226.4, "close_time": 1766548799999, "quote_volume": 391.115171, "trades": 13, "taker_buy_base": 551.9, "taker_buy_quote": 51.037462 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.09359, "high": 0.09457, "low": 0.09337, "close": 0.09347, "volume": 45824.7, "close_time": 1766552399999, "quote_volume": 4299.609445, "trades": 158, "taker_buy_base": 26142.4, "taker_buy_quote": 2452.619808 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.09343, "high": 0.09403, "low": 0.09254, "close": 0.09332, "volume": 45467.0, "close_time": 1766555999999, "quote_volume": 4249.857152, "trades": 103, "taker_buy_base": 13925.0, "taker_buy_quote": 1300.405673 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0933, "high": 0.09445, "low": 0.09318, "close": 0.09417, "volume": 12341.1, "close_time": 1766559599999, "quote_volume": 1159.440812, "trades": 58, "taker_buy_base": 6062.5, "taker_buy_quote": 569.674676 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.09428, "high": 0.09473, "low": 0.09365, "close": 0.09401, "volume": 64578.9, "close_time": 1766563199999, "quote_volume": 6074.81249, "trades": 78, "taker_buy_base": 10179.2, "taker_buy_quote": 957.318517 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0938, "high": 0.09427, "low": 0.09287, "close": 0.09287, "volume": 19237.0, "close_time": 1766566799999, "quote_volume": 1798.056339, "trades": 71, "taker_buy_base": 11515.9, "taker_buy_quote": 1077.372749 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.09295, "high": 0.09311, "low": 0.09258, "close": 0.0929, "volume": 13572.2, "close_time": 1766570399999, "quote_volume": 1261.11714, "trades": 63, "taker_buy_base": 6050.8, "taker_buy_quote": 562.491639 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.09285, "high": 0.09393, "low": 0.09283, "close": 0.0936, "volume": 11329.7, "close_time": 1766573999999, "quote_volume": 1059.514662, "trades": 50, "taker_buy_base": 4315.4, "taker_buy_quote": 403.134408 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.09362, "high": 0.09413, "low": 0.09362, "close": 0.09377, "volume": 18432.6, "close_time": 1766577599999, "quote_volume": 1732.191164, "trades": 57, "taker_buy_base": 10136.0, "taker_buy_quote": 952.950612 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.09375, "high": 0.09384, "low": 0.09331, "close": 0.09354, "volume": 23987.3, "close_time": 1766581199999, "quote_volume": 2243.834992, "trades": 91, "taker_buy_base": 6708.1, "taker_buy_quote": 627.82142 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.09351, "high": 0.09351, "low": 0.09272, "close": 0.09344, "volume": 29280.0, "close_time": 1766584799999, "quote_volume": 2722.152111, "trades": 117, "taker_buy_base": 9974.7, "taker_buy_quote": 927.096921 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0937, "high": 0.09392, "low": 0.0928, "close": 0.09336, "volume": 24397.4, "close_time": 1766588399999, "quote_volume": 2281.334487, "trades": 106, "taker_buy_base": 7488.2, "taker_buy_quote": 700.73769 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.09396, "high": 0.09433, "low": 0.09346, "close": 0.09391, "volume": 27659.6, "close_time": 1766591999999, "quote_volume": 2596.211603, "trades": 105, "taker_buy_base": 10397.9, "taker_buy_quote": 976.316559 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.09404, "high": 0.09418, "low": 0.09323, "close": 0.09374, "volume": 59193.5, "close_time": 1766595599999, "quote_volume": 5549.564131, "trades": 177, "taker_buy_base": 38528.9, "taker_buy_quote": 3611.717218 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.09384, "high": 0.09405, "low": 0.09341, "close": 0.09361, "volume": 25933.8, "close_time": 1766599199999, "quote_volume": 2433.803, "trades": 62, "taker_buy_base": 1208.3, "taker_buy_quote": 113.305603 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.09342, "high": 0.0937, "low": 0.09342, "close": 0.09355, "volume": 4706.4, "close_time": 1766602799999, "quote_volume": 440.535504, "trades": 26, "taker_buy_base": 642.1, "taker_buy_quote": 60.148046 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.09351, "high": 0.09357, "low": 0.09332, "close": 0.09349, "volume": 2849.7, "close_time": 1766606399999, "quote_volume": 266.352287, "trades": 20, "taker_buy_base": 160.3, "taker_buy_quote": 14.999271 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.09371, "high": 0.09386, "low": 0.09349, "close": 0.09358, "volume": 14408.5, "close_time": 1766609999999, "quote_volume": 1350.415216, "trades": 51, "taker_buy_base": 3631.3, "taker_buy_quote": 340.713243 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.09369, "high": 0.09369, "low": 0.09346, "close": 0.09346, "volume": 2017.0, "close_time": 1766613599999, "quote_volume": 188.684414, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.09388, "high": 0.0941, "low": 0.0938, "close": 0.09402, "volume": 4876.2, "close_time": 1766617199999, "quote_volume": 458.393604, "trades": 11, "taker_buy_base": 724.7, "taker_buy_quote": 68.057496 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.09406, "high": 0.09427, "low": 0.09378, "close": 0.09378, "volume": 4622.0, "close_time": 1766620799999, "quote_volume": 434.540016, "trades": 12, "taker_buy_base": 1988.8, "taker_buy_quote": 186.848896 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0938, "high": 0.0958, "low": 0.0938, "close": 0.09409, "volume": 65937.6, "close_time": 1766624399999, "quote_volume": 6256.964306, "trades": 147, "taker_buy_base": 28999.3, "taker_buy_quote": 2753.480937 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.09428, "high": 0.09488, "low": 0.09428, "close": 0.09448, "volume": 41159.3, "close_time": 1766627999999, "quote_volume": 3895.588153, "trades": 49, "taker_buy_base": 10863.4, "taker_buy_quote": 1029.380748 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0948, "high": 0.09506, "low": 0.09459, "close": 0.09467, "volume": 32493.0, "close_time": 1766631599999, "quote_volume": 3079.193255, "trades": 42, "taker_buy_base": 23020.5, "taker_buy_quote": 2180.519281 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.09486, "high": 0.09535, "low": 0.09472, "close": 0.09531, "volume": 14919.2, "close_time": 1766635199999, "quote_volume": 1417.492882, "trades": 45, "taker_buy_base": 9537.9, "taker_buy_quote": 906.156272 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.09523, "high": 0.09523, "low": 0.09484, "close": 0.09492, "volume": 7245.5, "close_time": 1766638799999, "quote_volume": 688.078917, "trades": 23, "taker_buy_base": 860.7, "taker_buy_quote": 81.911946 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.09491, "high": 0.0957, "low": 0.09457, "close": 0.09461, "volume": 38921.1, "close_time": 1766642399999, "quote_volume": 3706.883735, "trades": 73, "taker_buy_base": 22345.2, "taker_buy_quote": 2130.410866 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.09464, "high": 0.09609, "low": 0.09464, "close": 0.09581, "volume": 37839.9, "close_time": 1766645999999, "quote_volume": 3624.03781, "trades": 107, "taker_buy_base": 24001.0, "taker_buy_quote": 2299.162009 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0958, "high": 0.09707, "low": 0.09574, "close": 0.09696, "volume": 8734.1, "close_time": 1766649599999, "quote_volume": 842.310622, "trades": 51, "taker_buy_base": 2014.2, "taker_buy_quote": 193.884351 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.09677, "high": 0.0972, "low": 0.09638, "close": 0.09649, "volume": 42087.5, "close_time": 1766653199999, "quote_volume": 4069.872329, "trades": 151, "taker_buy_base": 14419.3, "taker_buy_quote": 1395.79338 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.09665, "high": 0.09675, "low": 0.09585, "close": 0.09659, "volume": 56739.8, "close_time": 1766656799999, "quote_volume": 5463.789858, "trades": 140, "taker_buy_base": 11731.9, "taker_buy_quote": 1130.0549 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.09659, "high": 0.09676, "low": 0.09542, "close": 0.09584, "volume": 51456.9, "close_time": 1766660399999, "quote_volume": 4939.087564, "trades": 127, "taker_buy_base": 30834.1, "taker_buy_quote": 2957.015053 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.09594, "high": 0.09688, "low": 0.09585, "close": 0.09677, "volume": 65434.3, "close_time": 1766663999999, "quote_volume": 6315.576411, "trades": 183, "taker_buy_base": 11694.8, "taker_buy_quote": 1126.080097 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.09671, "high": 0.09803, "low": 0.09653, "close": 0.0979, "volume": 152815.5, "close_time": 1766667599999, "quote_volume": 14897.718222, "trades": 360, "taker_buy_base": 64255.9, "taker_buy_quote": 6268.167706 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.09796, "high": 0.09849, "low": 0.09653, "close": 0.09665, "volume": 206829.2, "close_time": 1766671199999, "quote_volume": 20160.583317, "trades": 373, "taker_buy_base": 68551.0, "taker_buy_quote": 6689.03965 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.09676, "high": 0.09686, "low": 0.09629, "close": 0.09665, "volume": 254579.0, "close_time": 1766674799999, "quote_volume": 24564.321609, "trades": 176, "taker_buy_base": 220099.9, "taker_buy_quote": 21237.206649 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.09665, "high": 0.0972, "low": 0.09618, "close": 0.09689, "volume": 64137.0, "close_time": 1766678399999, "quote_volume": 6199.454722, "trades": 189, "taker_buy_base": 37754.3, "taker_buy_quote": 3650.426382 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.09716, "high": 0.09772, "low": 0.0971, "close": 0.09717, "volume": 40840.5, "close_time": 1766681999999, "quote_volume": 3975.910026, "trades": 170, "taker_buy_base": 11108.0, "taker_buy_quote": 1081.364395 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.09716, "high": 0.09773, "low": 0.0971, "close": 0.09756, "volume": 27369.4, "close_time": 1766685599999, "quote_volume": 2667.033911, "trades": 142, "taker_buy_base": 10195.5, "taker_buy_quote": 993.756603 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.09752, "high": 0.09924, "low": 0.09732, "close": 0.09915, "volume": 345397.0, "close_time": 1766689199999, "quote_volume": 33818.576611, "trades": 260, "taker_buy_base": 307058.8, "taker_buy_quote": 30074.958068 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.09915, "high": 0.09936, "low": 0.09832, "close": 0.09873, "volume": 115051.8, "close_time": 1766692799999, "quote_volume": 11376.597815, "trades": 211, "taker_buy_base": 11086.6, "taker_buy_quote": 1094.802091 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.09886, "high": 0.0993, "low": 0.09728, "close": 0.09785, "volume": 121979.6, "close_time": 1766696399999, "quote_volume": 11925.322375, "trades": 150, "taker_buy_base": 10322.8, "taker_buy_quote": 1016.601199 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.09781, "high": 0.09781, "low": 0.09703, "close": 0.09703, "volume": 22031.8, "close_time": 1766699999999, "quote_volume": 2145.795763, "trades": 55, "taker_buy_base": 11439.0, "taker_buy_quote": 1114.412057 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.09719, "high": 0.09777, "low": 0.09491, "close": 0.09556, "volume": 149167.4, "close_time": 1766703599999, "quote_volume": 14309.185446, "trades": 169, "taker_buy_base": 34797.9, "taker_buy_quote": 3334.380212 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.09556, "high": 0.09566, "low": 0.09409, "close": 0.09439, "volume": 27760.2, "close_time": 1766707199999, "quote_volume": 2628.60973, "trades": 95, "taker_buy_base": 17787.8, "taker_buy_quote": 1684.451189 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.09442, "high": 0.09596, "low": 0.09435, "close": 0.09435, "volume": 119378.9, "close_time": 1766710799999, "quote_volume": 11390.813429, "trades": 98, "taker_buy_base": 53561.4, "taker_buy_quote": 5123.935857 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.09446, "high": 0.09506, "low": 0.09436, "close": 0.09484, "volume": 13858.8, "close_time": 1766714399999, "quote_volume": 1313.125278, "trades": 44, "taker_buy_base": 9897.1, "taker_buy_quote": 937.85257 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.09503, "high": 0.09661, "low": 0.09503, "close": 0.09622, "volume": 35465.7, "close_time": 1766717999999, "quote_volume": 3412.920391, "trades": 86, "taker_buy_base": 13025.4, "taker_buy_quote": 1251.918526 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.09619, "high": 0.09633, "low": 0.09551, "close": 0.09585, "volume": 66248.6, "close_time": 1766721599999, "quote_volume": 6353.266225, "trades": 78, "taker_buy_base": 28729.0, "taker_buy_quote": 2758.195748 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.09571, "high": 0.09571, "low": 0.09532, "close": 0.09571, "volume": 17481.1, "close_time": 1766725199999, "quote_volume": 1669.957979, "trades": 34, "taker_buy_base": 5102.3, "taker_buy_quote": 487.861052 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.09567, "high": 0.09604, "low": 0.09553, "close": 0.09577, "volume": 14380.4, "close_time": 1766728799999, "quote_volume": 1377.828258, "trades": 32, "taker_buy_base": 10659.8, "taker_buy_quote": 1022.101292 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.09592, "high": 0.09592, "low": 0.09525, "close": 0.09525, "volume": 19104.7, "close_time": 1766732399999, "quote_volume": 1826.772555, "trades": 62, "taker_buy_base": 7061.6, "taker_buy_quote": 675.648425 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.09526, "high": 0.09626, "low": 0.09473, "close": 0.09478, "volume": 28594.5, "close_time": 1766735999999, "quote_volume": 2732.248098, "trades": 80, "taker_buy_base": 22660.2, "taker_buy_quote": 2166.077014 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.09473, "high": 0.09503, "low": 0.09432, "close": 0.09445, "volume": 16770.4, "close_time": 1766739599999, "quote_volume": 1588.157926, "trades": 72, "taker_buy_base": 8608.0, "taker_buy_quote": 816.068475 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.09465, "high": 0.09535, "low": 0.0945, "close": 0.09494, "volume": 102267.1, "close_time": 1766743199999, "quote_volume": 9706.992059, "trades": 136, "taker_buy_base": 67859.3, "taker_buy_quote": 6442.641538 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.09498, "high": 0.09549, "low": 0.09473, "close": 0.0951, "volume": 7835.6, "close_time": 1766746799999, "quote_volume": 744.401259, "trades": 25, "taker_buy_base": 4118.1, "taker_buy_quote": 390.999915 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.09502, "high": 0.0953, "low": 0.09486, "close": 0.09508, "volume": 6028.1, "close_time": 1766750399999, "quote_volume": 572.757236, "trades": 22, "taker_buy_base": 1086.8, "taker_buy_quote": 103.341946 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.09531, "high": 0.09531, "low": 0.09479, "close": 0.09507, "volume": 3767.6, "close_time": 1766753999999, "quote_volume": 357.787695, "trades": 28, "taker_buy_base": 779.4, "taker_buy_quote": 74.087429 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.09524, "high": 0.09539, "low": 0.09488, "close": 0.095, "volume": 9589.9, "close_time": 1766757599999, "quote_volume": 912.525294, "trades": 48, "taker_buy_base": 2512.9, "taker_buy_quote": 239.222742 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.09504, "high": 0.09523, "low": 0.09394, "close": 0.09394, "volume": 19288.8, "close_time": 1766761199999, "quote_volume": 1824.615436, "trades": 72, "taker_buy_base": 8610.4, "taker_buy_quote": 815.990514 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.09363, "high": 0.09413, "low": 0.09311, "close": 0.09366, "volume": 53613.0, "close_time": 1766764799999, "quote_volume": 5016.60928, "trades": 120, "taker_buy_base": 25629.3, "taker_buy_quote": 2398.907476 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.09369, "high": 0.09401, "low": 0.09318, "close": 0.09318, "volume": 25446.9, "close_time": 1766768399999, "quote_volume": 2383.40311, "trades": 57, "taker_buy_base": 22533.4, "taker_buy_quote": 2110.461512 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.09303, "high": 0.09546, "low": 0.09303, "close": 0.09521, "volume": 29084.9, "close_time": 1766771999999, "quote_volume": 2752.832031, "trades": 49, "taker_buy_base": 10885.1, "taker_buy_quote": 1032.12909 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.09514, "high": 0.09603, "low": 0.09514, "close": 0.09558, "volume": 67537.6, "close_time": 1766775599999, "quote_volume": 6450.047023, "trades": 53, "taker_buy_base": 60080.6, "taker_buy_quote": 5737.087009 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.09598, "high": 0.09598, "low": 0.09563, "close": 0.0957, "volume": 1205.5, "close_time": 1766779199999, "quote_volume": 115.378406, "trades": 8, "taker_buy_base": 552.8, "taker_buy_quote": 52.92564 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0957, "high": 0.09571, "low": 0.09536, "close": 0.09538, "volume": 4070.0, "close_time": 1766782799999, "quote_volume": 388.685074, "trades": 15, "taker_buy_base": 1734.6, "taker_buy_quote": 165.796048 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.09552, "high": 0.09578, "low": 0.09523, "close": 0.09546, "volume": 27960.9, "close_time": 1766786399999, "quote_volume": 2674.07228, "trades": 33, "taker_buy_base": 20263.6, "taker_buy_quote": 1939.492603 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.09548, "high": 0.09632, "low": 0.09548, "close": 0.09599, "volume": 8759.3, "close_time": 1766789999999, "quote_volume": 839.430842, "trades": 18, "taker_buy_base": 4851.0, "taker_buy_quote": 464.413267 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.09604, "high": 0.09683, "low": 0.09591, "close": 0.09617, "volume": 42200.2, "close_time": 1766793599999, "quote_volume": 4058.490932, "trades": 84, "taker_buy_base": 21715.2, "taker_buy_quote": 2087.485943 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.09617, "high": 0.09647, "low": 0.0955, "close": 0.09581, "volume": 69120.4, "close_time": 1766797199999, "quote_volume": 6620.310848, "trades": 81, "taker_buy_base": 9993.7, "taker_buy_quote": 958.895218 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.09592, "high": 0.09613, "low": 0.09553, "close": 0.09589, "volume": 37261.5, "close_time": 1766800799999, "quote_volume": 3562.2972, "trades": 49, "taker_buy_base": 1945.6, "taker_buy_quote": 186.545251 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.09605, "high": 0.09609, "low": 0.09547, "close": 0.09547, "volume": 12402.3, "close_time": 1766804399999, "quote_volume": 1188.309275, "trades": 52, "taker_buy_base": 4674.6, "taker_buy_quote": 448.215335 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.09542, "high": 0.09568, "low": 0.09532, "close": 0.09558, "volume": 3304.0, "close_time": 1766807999999, "quote_volume": 315.619679, "trades": 19, "taker_buy_base": 2436.5, "taker_buy_quote": 232.762823 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.09546, "high": 0.09612, "low": 0.09546, "close": 0.09571, "volume": 7916.4, "close_time": 1766811599999, "quote_volume": 759.100361, "trades": 25, "taker_buy_base": 1126.7, "taker_buy_quote": 107.897602 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.09569, "high": 0.09583, "low": 0.09541, "close": 0.09563, "volume": 10655.3, "close_time": 1766815199999, "quote_volume": 1018.9423, "trades": 43, "taker_buy_base": 5447.7, "taker_buy_quote": 521.186796 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0956, "high": 0.09583, "low": 0.0954, "close": 0.09559, "volume": 42165.2, "close_time": 1766818799999, "quote_volume": 4034.123761, "trades": 32, "taker_buy_base": 39540.6, "taker_buy_quote": 3783.188703 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.09548, "high": 0.09568, "low": 0.09538, "close": 0.09547, "volume": 11243.9, "close_time": 1766822399999, "quote_volume": 1074.056134, "trades": 30, "taker_buy_base": 7428.7, "taker_buy_quote": 709.681493 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.09569, "high": 0.09569, "low": 0.09543, "close": 0.09545, "volume": 3909.4, "close_time": 1766825999999, "quote_volume": 373.305479, "trades": 19, "taker_buy_base": 2323.4, "taker_buy_quote": 221.793843 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.09544, "high": 0.09557, "low": 0.09521, "close": 0.09523, "volume": 5090.0, "close_time": 1766829599999, "quote_volume": 485.76398, "trades": 17, "taker_buy_base": 1250.9, "taker_buy_quote": 119.37194 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0953, "high": 0.0953, "low": 0.09449, "close": 0.09456, "volume": 54802.1, "close_time": 1766833199999, "quote_volume": 5191.761703, "trades": 40, "taker_buy_base": 2856.1, "taker_buy_quote": 271.121731 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.09501, "high": 0.09536, "low": 0.0946, "close": 0.09536, "volume": 5600.6, "close_time": 1766836799999, "quote_volume": 532.126837, "trades": 17, "taker_buy_base": 3895.5, "taker_buy_quote": 369.975592 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.09522, "high": 0.09522, "low": 0.09486, "close": 0.09489, "volume": 8170.2, "close_time": 1766840399999, "quote_volume": 775.885815, "trades": 40, "taker_buy_base": 3979.0, "taker_buy_quote": 377.952387 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.09488, "high": 0.09489, "low": 0.09421, "close": 0.09425, "volume": 22262.0, "close_time": 1766843999999, "quote_volume": 2102.507851, "trades": 68, "taker_buy_base": 14888.9, "taker_buy_quote": 1405.513547 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.09444, "high": 0.09455, "low": 0.09412, "close": 0.09436, "volume": 38474.1, "close_time": 1766847599999, "quote_volume": 3624.187283, "trades": 43, "taker_buy_base": 5912.2, "taker_buy_quote": 558.185631 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.09437, "high": 0.09446, "low": 0.09424, "close": 0.09426, "volume": 6015.0, "close_time": 1766851199999, "quote_volume": 567.647373, "trades": 15, "taker_buy_base": 2708.5, "taker_buy_quote": 255.818623 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.09477, "high": 0.09489, "low": 0.09429, "close": 0.09429, "volume": 5492.9, "close_time": 1766854799999, "quote_volume": 519.488351, "trades": 29, "taker_buy_base": 956.3, "taker_buy_quote": 90.467153 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.09432, "high": 0.09446, "low": 0.09419, "close": 0.09436, "volume": 16428.1, "close_time": 1766858399999, "quote_volume": 1549.292918, "trades": 51, "taker_buy_base": 13486.8, "taker_buy_quote": 1271.815382 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.09433, "high": 0.09516, "low": 0.09422, "close": 0.09514, "volume": 6663.7, "close_time": 1766861999999, "quote_volume": 631.128519, "trades": 35, "taker_buy_base": 4350.1, "taker_buy_quote": 412.434897 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.09538, "high": 0.09647, "low": 0.09535, "close": 0.09615, "volume": 26566.2, "close_time": 1766865599999, "quote_volume": 2543.264857, "trades": 56, "taker_buy_base": 5130.7, "taker_buy_quote": 491.800479 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.09628, "high": 0.0975, "low": 0.09598, "close": 0.09637, "volume": 122481.4, "close_time": 1766869199999, "quote_volume": 11858.255039, "trades": 156, "taker_buy_base": 58651.1, "taker_buy_quote": 5688.658658 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.09649, "high": 0.09708, "low": 0.0961, "close": 0.09614, "volume": 121295.9, "close_time": 1766872799999, "quote_volume": 11691.955481, "trades": 115, "taker_buy_base": 12677.6, "taker_buy_quote": 1220.447458 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.09616, "high": 0.0964, "low": 0.09543, "close": 0.09543, "volume": 6205.6, "close_time": 1766876399999, "quote_volume": 594.464806, "trades": 35, "taker_buy_base": 992.8, "taker_buy_quote": 95.432341 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.09569, "high": 0.09644, "low": 0.09562, "close": 0.09609, "volume": 65841.8, "close_time": 1766879999999, "quote_volume": 6312.757609, "trades": 70, "taker_buy_base": 58201.0, "taker_buy_quote": 5579.585765 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.09581, "close": 0.09584, "volume": 6682.4, "close_time": 1766883599999, "quote_volume": 641.160673, "trades": 30, "taker_buy_base": 619.1, "taker_buy_quote": 59.472119 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.09587, "high": 0.09594, "low": 0.09524, "close": 0.09524, "volume": 8946.7, "close_time": 1766887199999, "quote_volume": 855.123484, "trades": 23, "taker_buy_base": 505.7, "taker_buy_quote": 48.382255 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.09517, "high": 0.09548, "low": 0.09502, "close": 0.09512, "volume": 4766.8, "close_time": 1766890799999, "quote_volume": 453.768934, "trades": 19, "taker_buy_base": 650.1, "taker_buy_quote": 61.942151 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.09532, "high": 0.09556, "low": 0.09513, "close": 0.09556, "volume": 2600.3, "close_time": 1766894399999, "quote_volume": 247.997471, "trades": 18, "taker_buy_base": 973.6, "taker_buy_quote": 92.885675 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.09519, "high": 0.0954, "low": 0.09512, "close": 0.09512, "volume": 3132.7, "close_time": 1766897999999, "quote_volume": 298.421486, "trades": 23, "taker_buy_base": 524.7, "taker_buy_quote": 49.995478 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.09516, "high": 0.09577, "low": 0.09514, "close": 0.09577, "volume": 1757.4, "close_time": 1766901599999, "quote_volume": 167.635619, "trades": 17, "taker_buy_base": 458.7, "taker_buy_quote": 43.808346 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.09588, "high": 0.09609, "low": 0.09573, "close": 0.09598, "volume": 25962.0, "close_time": 1766905199999, "quote_volume": 2491.381939, "trades": 26, "taker_buy_base": 23561.0, "taker_buy_quote": 2260.816107 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.09574, "high": 0.09592, "low": 0.09574, "close": 0.09588, "volume": 4468.9, "close_time": 1766908799999, "quote_volume": 428.259274, "trades": 15, "taker_buy_base": 1294.4, "taker_buy_quote": 124.115418 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.09588, "high": 0.09634, "low": 0.09583, "close": 0.09634, "volume": 17878.5, "close_time": 1766912399999, "quote_volume": 1718.295647, "trades": 19, "taker_buy_base": 16505.3, "taker_buy_quote": 1586.368024 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.09614, "high": 0.09623, "low": 0.09577, "close": 0.09587, "volume": 4588.0, "close_time": 1766915999999, "quote_volume": 440.504475, "trades": 26, "taker_buy_base": 469.1, "taker_buy_quote": 45.010081 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.09601, "high": 0.09618, "low": 0.09564, "close": 0.09565, "volume": 12447.1, "close_time": 1766919599999, "quote_volume": 1194.146649, "trades": 49, "taker_buy_base": 2955.3, "taker_buy_quote": 283.716143 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.09564, "high": 0.09607, "low": 0.0956, "close": 0.09577, "volume": 10587.4, "close_time": 1766923199999, "quote_volume": 1014.425047, "trades": 52, "taker_buy_base": 4528.9, "taker_buy_quote": 433.996441 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.09591, "high": 0.09629, "low": 0.09505, "close": 0.09515, "volume": 40729.5, "close_time": 1766926799999, "quote_volume": 3878.018063, "trades": 68, "taker_buy_base": 3345.3, "taker_buy_quote": 318.839429 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.09516, "high": 0.09551, "low": 0.09507, "close": 0.0952, "volume": 18243.1, "close_time": 1766930399999, "quote_volume": 1738.395534, "trades": 94, "taker_buy_base": 7544.6, "taker_buy_quote": 719.010269 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.09538, "high": 0.09552, "low": 0.09466, "close": 0.09466, "volume": 16094.0, "close_time": 1766933999999, "quote_volume": 1531.327278, "trades": 94, "taker_buy_base": 3700.0, "taker_buy_quote": 351.803947 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.09503, "high": 0.09527, "low": 0.09457, "close": 0.09458, "volume": 20763.0, "close_time": 1766937599999, "quote_volume": 1972.573716, "trades": 70, "taker_buy_base": 11504.2, "taker_buy_quote": 1093.783673 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.09456, "high": 0.09497, "low": 0.09448, "close": 0.09461, "volume": 4020.8, "close_time": 1766941199999, "quote_volume": 380.652746, "trades": 33, "taker_buy_base": 956.1, "taker_buy_quote": 90.614812 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.09477, "high": 0.09506, "low": 0.09448, "close": 0.09456, "volume": 7828.6, "close_time": 1766944799999, "quote_volume": 741.190218, "trades": 49, "taker_buy_base": 4520.9, "taker_buy_quote": 427.825016 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.09465, "high": 0.09474, "low": 0.09304, "close": 0.09324, "volume": 89666.8, "close_time": 1766948399999, "quote_volume": 8430.21238, "trades": 115, "taker_buy_base": 10146.1, "taker_buy_quote": 950.373763 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.09316, "high": 0.09324, "low": 0.09244, "close": 0.09249, "volume": 13663.5, "close_time": 1766951999999, "quote_volume": 1266.336431, "trades": 48, "taker_buy_base": 2419.5, "taker_buy_quote": 224.471348 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0924, "high": 0.09273, "low": 0.09234, "close": 0.09268, "volume": 6537.3, "close_time": 1766955599999, "quote_volume": 605.33651, "trades": 19, "taker_buy_base": 4717.1, "taker_buy_quote": 436.947581 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.09238, "high": 0.09241, "low": 0.09196, "close": 0.09203, "volume": 8552.2, "close_time": 1766959199999, "quote_volume": 788.71406, "trades": 34, "taker_buy_base": 3725.2, "taker_buy_quote": 343.70098 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0921, "high": 0.09326, "low": 0.0921, "close": 0.09326, "volume": 14227.3, "close_time": 1766962799999, "quote_volume": 1314.938496, "trades": 25, "taker_buy_base": 11300.9, "taker_buy_quote": 1044.286811 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.09292, "high": 0.0931, "low": 0.09266, "close": 0.09292, "volume": 20708.2, "close_time": 1766966399999, "quote_volume": 1923.316965, "trades": 55, "taker_buy_base": 2503.0, "taker_buy_quote": 232.566337 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.09293, "high": 0.09356, "low": 0.0926, "close": 0.09356, "volume": 14905.1, "close_time": 1766969999999, "quote_volume": 1385.97852, "trades": 59, "taker_buy_base": 7633.2, "taker_buy_quote": 709.698213 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.09376, "high": 0.09408, "low": 0.09307, "close": 0.09386, "volume": 29152.1, "close_time": 1766973599999, "quote_volume": 2729.609891, "trades": 51, "taker_buy_base": 20511.7, "taker_buy_quote": 1920.208775 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.09402, "high": 0.09498, "low": 0.0939, "close": 0.09448, "volume": 11459.2, "close_time": 1766977199999, "quote_volume": 1081.702274, "trades": 49, "taker_buy_base": 5026.8, "taker_buy_quote": 474.415866 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.09432, "high": 0.09591, "low": 0.09431, "close": 0.09585, "volume": 8980.7, "close_time": 1766980799999, "quote_volume": 856.099157, "trades": 50, "taker_buy_base": 4376.0, "taker_buy_quote": 417.993745 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.09586, "high": 0.09704, "low": 0.09572, "close": 0.09585, "volume": 64719.0, "close_time": 1766984399999, "quote_volume": 6246.772017, "trades": 152, "taker_buy_base": 31084.3, "taker_buy_quote": 3006.384073 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.09586, "high": 0.09614, "low": 0.09546, "close": 0.09563, "volume": 18534.6, "close_time": 1766987999999, "quote_volume": 1775.522619, "trades": 97, "taker_buy_base": 3226.0, "taker_buy_quote": 309.441536 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.09569, "high": 0.09578, "low": 0.09492, "close": 0.09492, "volume": 16438.1, "close_time": 1766991599999, "quote_volume": 1566.853431, "trades": 83, "taker_buy_base": 4747.9, "taker_buy_quote": 452.537458 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.09525, "high": 0.09526, "low": 0.09432, "close": 0.09467, "volume": 34046.1, "close_time": 1766995199999, "quote_volume": 3227.321262, "trades": 154, "taker_buy_base": 11380.8, "taker_buy_quote": 1079.051154 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.09489, "high": 0.09489, "low": 0.09363, "close": 0.09363, "volume": 12837.4, "close_time": 1766998799999, "quote_volume": 1211.823137, "trades": 93, "taker_buy_base": 1767.1, "taker_buy_quote": 166.829073 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.09395, "high": 0.09425, "low": 0.09269, "close": 0.09314, "volume": 143563.2, "close_time": 1767002399999, "quote_volume": 13462.376439, "trades": 235, "taker_buy_base": 68120.9, "taker_buy_quote": 6404.118804 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.09303, "high": 0.0937, "low": 0.09299, "close": 0.09318, "volume": 22924.2, "close_time": 1767005999999, "quote_volume": 2141.948123, "trades": 73, "taker_buy_base": 14228.9, "taker_buy_quote": 1330.236373 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0932, "high": 0.0932, "low": 0.09264, "close": 0.0927, "volume": 17178.0, "close_time": 1767009599999, "quote_volume": 1596.536014, "trades": 56, "taker_buy_base": 4689.2, "taker_buy_quote": 435.507109 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.09262, "high": 0.09277, "low": 0.09056, "close": 0.09185, "volume": 359955.6, "close_time": 1767013199999, "quote_volume": 32840.028164, "trades": 343, "taker_buy_base": 68607.0, "taker_buy_quote": 6269.934754 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.09175, "high": 0.09175, "low": 0.09074, "close": 0.09078, "volume": 31213.6, "close_time": 1767016799999, "quote_volume": 2855.791817, "trades": 101, "taker_buy_base": 14407.6, "taker_buy_quote": 1318.292687 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.09056, "high": 0.09105, "low": 0.08929, "close": 0.08939, "volume": 350353.3, "close_time": 1767020399999, "quote_volume": 31416.44885, "trades": 264, "taker_buy_base": 88363.8, "taker_buy_quote": 7942.931168 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.08939, "high": 0.0904, "low": 0.08912, "close": 0.09001, "volume": 52858.9, "close_time": 1767023999999, "quote_volume": 4755.04299, "trades": 93, "taker_buy_base": 51486.4, "taker_buy_quote": 4632.293133 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.09011, "high": 0.09011, "low": 0.08914, "close": 0.08936, "volume": 22536.6, "close_time": 1767027599999, "quote_volume": 2017.564223, "trades": 70, "taker_buy_base": 18601.4, "taker_buy_quote": 1665.433845 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.08938, "high": 0.08992, "low": 0.08932, "close": 0.08976, "volume": 6375.9, "close_time": 1767031199999, "quote_volume": 571.80558, "trades": 21, "taker_buy_base": 3027.6, "taker_buy_quote": 271.128509 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.08973, "high": 0.09002, "low": 0.08857, "close": 0.08857, "volume": 31218.2, "close_time": 1767034799999, "quote_volume": 2781.767975, "trades": 50, "taker_buy_base": 21384.3, "taker_buy_quote": 1909.661462 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.08866, "high": 0.08959, "low": 0.08838, "close": 0.08915, "volume": 25662.5, "close_time": 1767038399999, "quote_volume": 2283.177571, "trades": 51, "taker_buy_base": 13590.2, "taker_buy_quote": 1213.027834 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.08904, "high": 0.08934, "low": 0.08695, "close": 0.08762, "volume": 171804.2, "close_time": 1767041999999, "quote_volume": 15141.946014, "trades": 240, "taker_buy_base": 31276.2, "taker_buy_quote": 2740.5175 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.08769, "high": 0.08853, "low": 0.08767, "close": 0.08853, "volume": 45526.3, "close_time": 1767045599999, "quote_volume": 4003.175393, "trades": 46, "taker_buy_base": 36783.6, "taker_buy_quote": 3235.880309 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.08846, "high": 0.08855, "low": 0.08822, "close": 0.08822, "volume": 7491.8, "close_time": 1767049199999, "quote_volume": 661.749652, "trades": 17, "taker_buy_base": 2033.9, "taker_buy_quote": 180.00862 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.08874, "high": 0.08888, "low": 0.08813, "close": 0.08845, "volume": 9842.9, "close_time": 1767052799999, "quote_volume": 870.657236, "trades": 36, "taker_buy_base": 9118.3, "taker_buy_quote": 806.725822 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.08857, "high": 0.08918, "low": 0.08764, "close": 0.08813, "volume": 32497.4, "close_time": 1767056399999, "quote_volume": 2875.875609, "trades": 110, "taker_buy_base": 13162.6, "taker_buy_quote": 1161.998728 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.088, "high": 0.088, "low": 0.08704, "close": 0.08758, "volume": 14178.9, "close_time": 1767059999999, "quote_volume": 1240.091104, "trades": 51, "taker_buy_base": 11136.6, "taker_buy_quote": 974.550128 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.08717, "high": 0.08746, "low": 0.08692, "close": 0.08723, "volume": 10918.8, "close_time": 1767063599999, "quote_volume": 951.988222, "trades": 42, "taker_buy_base": 9550.0, "taker_buy_quote": 832.744499 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.08703, "high": 0.08759, "low": 0.08671, "close": 0.08759, "volume": 24799.4, "close_time": 1767067199999, "quote_volume": 2158.867029, "trades": 48, "taker_buy_base": 1609.7, "taker_buy_quote": 140.160323 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.08749, "high": 0.08774, "low": 0.08591, "close": 0.08681, "volume": 156861.7, "close_time": 1767070799999, "quote_volume": 13626.032052, "trades": 99, "taker_buy_base": 46599.0, "taker_buy_quote": 4022.022153 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.08678, "high": 0.08686, "low": 0.08604, "close": 0.08681, "volume": 58949.3, "close_time": 1767074399999, "quote_volume": 5106.443814, "trades": 79, "taker_buy_base": 52516.6, "taker_buy_quote": 4550.498815 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.08694, "high": 0.08728, "low": 0.08681, "close": 0.08681, "volume": 84771.6, "close_time": 1767077999999, "quote_volume": 7388.292553, "trades": 51, "taker_buy_base": 63368.1, "taker_buy_quote": 5524.335364 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.08681, "high": 0.0873, "low": 0.0866, "close": 0.08662, "volume": 18659.9, "close_time": 1767081599999, "quote_volume": 1625.476755, "trades": 34, "taker_buy_base": 15371.6, "taker_buy_quote": 1339.858987 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.08665, "high": 0.08719, "low": 0.08627, "close": 0.08636, "volume": 88156.4, "close_time": 1767085199999, "quote_volume": 7625.32812, "trades": 99, "taker_buy_base": 24870.0, "taker_buy_quote": 2153.517324 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.08651, "high": 0.08701, "low": 0.08615, "close": 0.08667, "volume": 26371.8, "close_time": 1767088799999, "quote_volume": 2286.954895, "trades": 54, "taker_buy_base": 24442.3, "taker_buy_quote": 2120.218489 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.08705, "high": 0.08737, "low": 0.08681, "close": 0.08681, "volume": 19446.6, "close_time": 1767092399999, "quote_volume": 1694.411828, "trades": 58, "taker_buy_base": 12540.1, "taker_buy_quote": 1093.331444 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.08648, "high": 0.0872, "low": 0.08648, "close": 0.08675, "volume": 15003.9, "close_time": 1767095999999, "quote_volume": 1303.81623, "trades": 56, "taker_buy_base": 4638.7, "taker_buy_quote": 403.566675 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.087, "high": 0.08766, "low": 0.08679, "close": 0.08686, "volume": 34254.7, "close_time": 1767099599999, "quote_volume": 2987.478703, "trades": 50, "taker_buy_base": 18048.5, "taker_buy_quote": 1575.894972 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.08684, "high": 0.08684, "low": 0.08638, "close": 0.08644, "volume": 8426.7, "close_time": 1767103199999, "quote_volume": 730.383257, "trades": 32, "taker_buy_base": 1177.5, "taker_buy_quote": 101.844195 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.08631, "high": 0.08631, "low": 0.08523, "close": 0.08588, "volume": 53815.1, "close_time": 1767106799999, "quote_volume": 4617.880921, "trades": 98, "taker_buy_base": 38300.3, "taker_buy_quote": 3286.204604 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0859, "high": 0.08631, "low": 0.08564, "close": 0.08624, "volume": 16764.3, "close_time": 1767110399999, "quote_volume": 1439.706005, "trades": 69, "taker_buy_base": 10363.8, "taker_buy_quote": 889.622705 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.08624, "high": 0.08659, "low": 0.08589, "close": 0.08632, "volume": 78404.8, "close_time": 1767113999999, "quote_volume": 6748.930857, "trades": 51, "taker_buy_base": 27402.8, "taker_buy_quote": 2363.593215 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.08612, "high": 0.08612, "low": 0.08522, "close": 0.0853, "volume": 104177.8, "close_time": 1767117599999, "quote_volume": 8907.866309, "trades": 71, "taker_buy_base": 7972.3, "taker_buy_quote": 681.634768 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.08524, "high": 0.0854, "low": 0.08468, "close": 0.08474, "volume": 370935.2, "close_time": 1767121199999, "quote_volume": 31599.0166, "trades": 228, "taker_buy_base": 19786.6, "taker_buy_quote": 1683.853398 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.08489, "high": 0.08621, "low": 0.08486, "close": 0.08621, "volume": 67148.3, "close_time": 1767124799999, "quote_volume": 5754.13573, "trades": 75, "taker_buy_base": 55897.6, "taker_buy_quote": 4793.168504 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.08622, "high": 0.08622, "low": 0.08558, "close": 0.08587, "volume": 195092.7, "close_time": 1767128399999, "quote_volume": 16727.335784, "trades": 94, "taker_buy_base": 29867.9, "taker_buy_quote": 2563.497821 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.08566, "high": 0.08615, "low": 0.08566, "close": 0.0859, "volume": 13293.9, "close_time": 1767131999999, "quote_volume": 1142.310501, "trades": 25, "taker_buy_base": 3604.6, "taker_buy_quote": 310.105015 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.08592, "high": 0.08592, "low": 0.08555, "close": 0.08555, "volume": 4243.2, "close_time": 1767135599999, "quote_volume": 363.545526, "trades": 16, "taker_buy_base": 898.2, "taker_buy_quote": 77.159368 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.08571, "high": 0.08634, "low": 0.08565, "close": 0.08632, "volume": 206234.8, "close_time": 1767139199999, "quote_volume": 17749.768862, "trades": 104, "taker_buy_base": 19255.3, "taker_buy_quote": 1657.235643 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.08618, "high": 0.08638, "low": 0.08609, "close": 0.08619, "volume": 7676.4, "close_time": 1767142799999, "quote_volume": 662.021633, "trades": 27, "taker_buy_base": 5439.0, "taker_buy_quote": 469.261216 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.08625, "high": 0.08686, "low": 0.08621, "close": 0.08686, "volume": 52881.1, "close_time": 1767146399999, "quote_volume": 4577.178342, "trades": 58, "taker_buy_base": 48052.9, "taker_buy_quote": 4158.354835 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0868, "high": 0.08703, "low": 0.08616, "close": 0.08616, "volume": 15843.1, "close_time": 1767149999999, "quote_volume": 1372.864857, "trades": 57, "taker_buy_base": 5770.4, "taker_buy_quote": 499.970894 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.086, "high": 0.08621, "low": 0.08556, "close": 0.08621, "volume": 13736.4, "close_time": 1767153599999, "quote_volume": 1179.767889, "trades": 47, "taker_buy_base": 3506.7, "taker_buy_quote": 301.556788 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.08613, "high": 0.08613, "low": 0.08567, "close": 0.08567, "volume": 13354.3, "close_time": 1767157199999, "quote_volume": 1146.899792, "trades": 35, "taker_buy_base": 3242.5, "taker_buy_quote": 278.895515 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.08585, "high": 0.08586, "low": 0.08562, "close": 0.08564, "volume": 5078.8, "close_time": 1767160799999, "quote_volume": 435.244035, "trades": 16, "taker_buy_base": 964.7, "taker_buy_quote": 82.821242 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.08565, "high": 0.08609, "low": 0.08554, "close": 0.08596, "volume": 19112.9, "close_time": 1767164399999, "quote_volume": 1641.756747, "trades": 48, "taker_buy_base": 7650.0, "taker_buy_quote": 658.076972 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.08603, "high": 0.08625, "low": 0.08575, "close": 0.08625, "volume": 6478.1, "close_time": 1767167999999, "quote_volume": 557.194679, "trades": 26, "taker_buy_base": 2130.1, "taker_buy_quote": 183.428955 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.08614, "high": 0.09052, "low": 0.08614, "close": 0.08907, "volume": 411507.6, "close_time": 1767171599999, "quote_volume": 36366.093497, "trades": 634, "taker_buy_base": 286728.5, "taker_buy_quote": 25297.996125 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.08877, "high": 0.08896, "low": 0.08732, "close": 0.08835, "volume": 691642.7, "close_time": 1767175199999, "quote_volume": 61112.639649, "trades": 450, "taker_buy_base": 226439.5, "taker_buy_quote": 20051.153415 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.08827, "high": 0.0885, "low": 0.08641, "close": 0.08695, "volume": 266252.0, "close_time": 1767178799999, "quote_volume": 23288.222534, "trades": 295, "taker_buy_base": 113567.1, "taker_buy_quote": 9938.296067 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.08679, "high": 0.0874, "low": 0.08664, "close": 0.0869, "volume": 83952.6, "close_time": 1767182399999, "quote_volume": 7300.092701, "trades": 107, "taker_buy_base": 50741.8, "taker_buy_quote": 4414.424317 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.08699, "high": 0.08745, "low": 0.08662, "close": 0.08737, "volume": 57904.2, "close_time": 1767185999999, "quote_volume": 5046.634868, "trades": 115, "taker_buy_base": 29810.8, "taker_buy_quote": 2603.078578 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.08789, "high": 0.08852, "low": 0.08774, "close": 0.08774, "volume": 45952.8, "close_time": 1767189599999, "quote_volume": 4043.93194, "trades": 72, "taker_buy_base": 6536.4, "taker_buy_quote": 575.348459 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.08772, "high": 0.08883, "low": 0.08772, "close": 0.0888, "volume": 62337.2, "close_time": 1767193199999, "quote_volume": 5491.561904, "trades": 131, "taker_buy_base": 47181.9, "taker_buy_quote": 4151.234226 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0887, "high": 0.08929, "low": 0.08836, "close": 0.08838, "volume": 68543.9, "close_time": 1767196799999, "quote_volume": 6087.74026, "trades": 223, "taker_buy_base": 19639.3, "taker_buy_quote": 1744.606069 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.08828, "high": 0.08849, "low": 0.08607, "close": 0.08667, "volume": 122987.2, "close_time": 1767200399999, "quote_volume": 10724.574312, "trades": 294, "taker_buy_base": 89925.9, "taker_buy_quote": 7849.194977 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.08654, "high": 0.08654, "low": 0.08516, "close": 0.08545, "volume": 43621.6, "close_time": 1767203999999, "quote_volume": 3734.487739, "trades": 106, "taker_buy_base": 20248.8, "taker_buy_quote": 1735.183511 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.08535, "high": 0.08595, "low": 0.08514, "close": 0.08523, "volume": 17269.1, "close_time": 1767207599999, "quote_volume": 1477.35384, "trades": 79, "taker_buy_base": 6307.2, "taker_buy_quote": 540.366567 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.08555, "high": 0.08663, "low": 0.08555, "close": 0.08611, "volume": 12892.5, "close_time": 1767211199999, "quote_volume": 1112.094618, "trades": 40, "taker_buy_base": 3110.8, "taker_buy_quote": 268.880108 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.08614, "high": 0.0862, "low": 0.08513, "close": 0.08604, "volume": 118846.1, "close_time": 1767214799999, "quote_volume": 10181.393172, "trades": 218, "taker_buy_base": 53564.8, "taker_buy_quote": 4593.145426 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.08613, "high": 0.08631, "low": 0.08588, "close": 0.08626, "volume": 12870.5, "close_time": 1767218399999, "quote_volume": 1109.186992, "trades": 33, "taker_buy_base": 2044.8, "taker_buy_quote": 176.260555 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.08612, "high": 0.0865, "low": 0.08612, "close": 0.08634, "volume": 5956.9, "close_time": 1767221999999, "quote_volume": 514.510124, "trades": 18, "taker_buy_base": 5782.9, "taker_buy_quote": 499.511324 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.08627, "high": 0.08638, "low": 0.086, "close": 0.08617, "volume": 7339.3, "close_time": 1767225599999, "quote_volume": 633.465705, "trades": 15, "taker_buy_base": 2792.8, "taker_buy_quote": 241.186208 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.08631, "high": 0.08646, "low": 0.08595, "close": 0.08611, "volume": 16347.9, "close_time": 1767229199999, "quote_volume": 1408.492263, "trades": 45, "taker_buy_base": 6080.3, "taker_buy_quote": 523.592094 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.08619, "high": 0.08647, "low": 0.08586, "close": 0.08632, "volume": 9473.6, "close_time": 1767232799999, "quote_volume": 815.441591, "trades": 35, "taker_buy_base": 7153.8, "taker_buy_quote": 615.669309 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.08621, "high": 0.08658, "low": 0.08617, "close": 0.08646, "volume": 14523.2, "close_time": 1767236399999, "quote_volume": 1255.122152, "trades": 56, "taker_buy_base": 4527.5, "taker_buy_quote": 391.348078 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.08644, "high": 0.08651, "low": 0.08611, "close": 0.08611, "volume": 9048.1, "close_time": 1767239999999, "quote_volume": 781.071776, "trades": 40, "taker_buy_base": 2718.2, "taker_buy_quote": 235.005902 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.08606, "high": 0.08655, "low": 0.086, "close": 0.0862, "volume": 41196.3, "close_time": 1767243599999, "quote_volume": 3551.838665, "trades": 46, "taker_buy_base": 13912.3, "taker_buy_quote": 1201.216049 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.08632, "high": 0.08677, "low": 0.08626, "close": 0.0865, "volume": 32594.2, "close_time": 1767247199999, "quote_volume": 2820.963923, "trades": 37, "taker_buy_base": 6531.0, "taker_buy_quote": 565.627271 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.08646, "high": 0.08667, "low": 0.08624, "close": 0.08636, "volume": 10794.6, "close_time": 1767250799999, "quote_volume": 933.137585, "trades": 27, "taker_buy_base": 2959.0, "taker_buy_quote": 255.958034 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.08647, "high": 0.08667, "low": 0.08619, "close": 0.08646, "volume": 10090.3, "close_time": 1767254399999, "quote_volume": 872.09647, "trades": 40, "taker_buy_base": 3661.5, "taker_buy_quote": 316.507629 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.08647, "high": 0.08647, "low": 0.08622, "close": 0.08641, "volume": 11915.1, "close_time": 1767257999999, "quote_volume": 1028.571958, "trades": 41, "taker_buy_base": 3395.3, "taker_buy_quote": 293.030665 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.08646, "high": 0.08707, "low": 0.08646, "close": 0.08682, "volume": 30646.8, "close_time": 1767261599999, "quote_volume": 2661.415448, "trades": 140, "taker_buy_base": 10139.4, "taker_buy_quote": 881.409717 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.08696, "high": 0.08696, "low": 0.08672, "close": 0.08681, "volume": 5117.4, "close_time": 1767265199999, "quote_volume": 444.320069, "trades": 27, "taker_buy_base": 561.0, "taker_buy_quote": 48.78456 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.08682, "high": 0.08682, "low": 0.08664, "close": 0.08669, "volume": 4151.1, "close_time": 1767268799999, "quote_volume": 360.188162, "trades": 22, "taker_buy_base": 1113.4, "taker_buy_quote": 96.646214 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.08682, "high": 0.08682, "low": 0.08568, "close": 0.08595, "volume": 22831.1, "close_time": 1767272399999, "quote_volume": 1965.090796, "trades": 72, "taker_buy_base": 6973.3, "taker_buy_quote": 599.414599 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0859, "high": 0.08683, "low": 0.0858, "close": 0.08647, "volume": 14228.3, "close_time": 1767275999999, "quote_volume": 1230.353025, "trades": 53, "taker_buy_base": 4902.6, "taker_buy_quote": 424.056772 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.08652, "high": 0.08657, "low": 0.08625, "close": 0.08648, "volume": 17957.3, "close_time": 1767279599999, "quote_volume": 1552.44896, "trades": 60, "taker_buy_base": 8055.4, "taker_buy_quote": 696.609445 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.08672, "high": 0.08713, "low": 0.08668, "close": 0.08689, "volume": 52712.9, "close_time": 1767283199999, "quote_volume": 4579.20412, "trades": 108, "taker_buy_base": 17445.4, "taker_buy_quote": 1515.362447 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.08685, "high": 0.08685, "low": 0.08639, "close": 0.08669, "volume": 13869.0, "close_time": 1767286799999, "quote_volume": 1202.076039, "trades": 79, "taker_buy_base": 173.5, "taker_buy_quote": 14.99734 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.08675, "high": 0.08793, "low": 0.08669, "close": 0.08763, "volume": 18062.4, "close_time": 1767290399999, "quote_volume": 1579.951881, "trades": 57, "taker_buy_base": 6130.7, "taker_buy_quote": 536.215386 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.08774, "high": 0.0879, "low": 0.08761, "close": 0.08774, "volume": 15860.1, "close_time": 1767293999999, "quote_volume": 1392.380514, "trades": 23, "taker_buy_base": 11385.5, "taker_buy_quote": 999.992273 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0879, "high": 0.08841, "low": 0.08772, "close": 0.08841, "volume": 9026.5, "close_time": 1767297599999, "quote_volume": 793.547607, "trades": 13, "taker_buy_base": 6483.0, "taker_buy_quote": 570.179771 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.08839, "high": 0.08839, "low": 0.08792, "close": 0.08799, "volume": 6193.4, "close_time": 1767301199999, "quote_volume": 544.779773, "trades": 9, "taker_buy_base": 169.7, "taker_buy_quote": 14.999783 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.08805, "high": 0.08836, "low": 0.08795, "close": 0.08828, "volume": 4352.1, "close_time": 1767304799999, "quote_volume": 383.52313, "trades": 14, "taker_buy_base": 1054.3, "taker_buy_quote": 92.99121 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.08857, "high": 0.08863, "low": 0.08808, "close": 0.0886, "volume": 23319.6, "close_time": 1767308399999, "quote_volume": 2059.387938, "trades": 46, "taker_buy_base": 5694.2, "taker_buy_quote": 503.405528 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.08901, "high": 0.08913, "low": 0.08879, "close": 0.08895, "volume": 18105.3, "close_time": 1767311999999, "quote_volume": 1610.672628, "trades": 86, "taker_buy_base": 1131.1, "taker_buy_quote": 100.625187 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.08886, "high": 0.08921, "low": 0.08846, "close": 0.08917, "volume": 17906.0, "close_time": 1767315599999, "quote_volume": 1590.954034, "trades": 60, "taker_buy_base": 10806.6, "taker_buy_quote": 960.911011 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.08915, "high": 0.09078, "low": 0.08912, "close": 0.09061, "volume": 103942.8, "close_time": 1767319199999, "quote_volume": 9368.667587, "trades": 167, "taker_buy_base": 59331.6, "taker_buy_quote": 5346.893841 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.09084, "high": 0.0909, "low": 0.08954, "close": 0.08986, "volume": 40797.0, "close_time": 1767322799999, "quote_volume": 3678.162448, "trades": 142, "taker_buy_base": 15376.4, "taker_buy_quote": 1383.312077 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.08981, "high": 0.09219, "low": 0.0893, "close": 0.09189, "volume": 158758.6, "close_time": 1767326399999, "quote_volume": 14466.109246, "trades": 234, "taker_buy_base": 113199.8, "taker_buy_quote": 10344.701955 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.09221, "high": 0.09355, "low": 0.09112, "close": 0.0916, "volume": 439466.4, "close_time": 1767329999999, "quote_volume": 40506.914677, "trades": 588, "taker_buy_base": 136011.4, "taker_buy_quote": 12538.464348 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.09185, "high": 0.09194, "low": 0.09102, "close": 0.09142, "volume": 94281.1, "close_time": 1767333599999, "quote_volume": 8617.997023, "trades": 313, "taker_buy_base": 9721.4, "taker_buy_quote": 890.759279 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.09145, "high": 0.09177, "low": 0.0913, "close": 0.09133, "volume": 25491.8, "close_time": 1767337199999, "quote_volume": 2331.723302, "trades": 117, "taker_buy_base": 5982.2, "taker_buy_quote": 547.13657 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.09128, "high": 0.09153, "low": 0.09079, "close": 0.09088, "volume": 40532.9, "close_time": 1767340799999, "quote_volume": 3699.687395, "trades": 141, "taker_buy_base": 8542.3, "taker_buy_quote": 779.521185 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.09086, "high": 0.09132, "low": 0.09075, "close": 0.09084, "volume": 14072.3, "close_time": 1767344399999, "quote_volume": 1281.272285, "trades": 91, "taker_buy_base": 3076.8, "taker_buy_quote": 280.247781 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.09083, "high": 0.09224, "low": 0.09077, "close": 0.09154, "volume": 18887.3, "close_time": 1767347999999, "quote_volume": 1719.058642, "trades": 88, "taker_buy_base": 7230.9, "taker_buy_quote": 658.154037 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.09184, "high": 0.09412, "low": 0.09179, "close": 0.09371, "volume": 72797.8, "close_time": 1767351599999, "quote_volume": 6748.297028, "trades": 198, "taker_buy_base": 41236.2, "taker_buy_quote": 3827.755177 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.09374, "high": 0.09696, "low": 0.09367, "close": 0.09598, "volume": 557584.2, "close_time": 1767355199999, "quote_volume": 52972.837084, "trades": 492, "taker_buy_base": 297053.1, "taker_buy_quote": 28197.609274 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.09558, "high": 0.09591, "low": 0.09363, "close": 0.09396, "volume": 264764.4, "close_time": 1767358799999, "quote_volume": 25131.404149, "trades": 311, "taker_buy_base": 48084.8, "taker_buy_quote": 4546.275172 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0938, "high": 0.09512, "low": 0.09283, "close": 0.09313, "volume": 219684.9, "close_time": 1767362399999, "quote_volume": 20601.312581, "trades": 346, "taker_buy_base": 71939.3, "taker_buy_quote": 6772.106301 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.09321, "high": 0.09494, "low": 0.0926, "close": 0.09465, "volume": 102178.9, "close_time": 1767365999999, "quote_volume": 9574.01309, "trades": 374, "taker_buy_base": 47823.8, "taker_buy_quote": 4482.528067 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.09469, "high": 0.09556, "low": 0.09413, "close": 0.09443, "volume": 103230.5, "close_time": 1767369599999, "quote_volume": 9784.155398, "trades": 347, "taker_buy_base": 28792.5, "taker_buy_quote": 2732.476075 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.09435, "high": 0.09562, "low": 0.09421, "close": 0.09537, "volume": 98979.0, "close_time": 1767373199999, "quote_volume": 9393.182246, "trades": 304, "taker_buy_base": 51501.6, "taker_buy_quote": 4892.064007 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.09558, "high": 0.09601, "low": 0.09389, "close": 0.09483, "volume": 220693.4, "close_time": 1767376799999, "quote_volume": 20910.056962, "trades": 225, "taker_buy_base": 74889.1, "taker_buy_quote": 7102.897327 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.09481, "high": 0.09517, "low": 0.09434, "close": 0.09438, "volume": 27658.9, "close_time": 1767380399999, "quote_volume": 2622.997789, "trades": 133, "taker_buy_base": 12275.6, "taker_buy_quote": 1164.020505 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.09444, "high": 0.09556, "low": 0.0944, "close": 0.09556, "volume": 31548.6, "close_time": 1767383999999, "quote_volume": 3004.960406, "trades": 64, "taker_buy_base": 24711.5, "taker_buy_quote": 2353.7815 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.09565, "high": 0.09581, "low": 0.09552, "close": 0.09562, "volume": 32662.0, "close_time": 1767387599999, "quote_volume": 3123.150205, "trades": 115, "taker_buy_base": 4983.1, "taker_buy_quote": 477.073501 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.09557, "high": 0.09617, "low": 0.09521, "close": 0.0954, "volume": 77525.9, "close_time": 1767391199999, "quote_volume": 7418.510667, "trades": 200, "taker_buy_base": 36405.2, "taker_buy_quote": 3488.994886 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.09558, "high": 0.09626, "low": 0.09511, "close": 0.09571, "volume": 90670.6, "close_time": 1767394799999, "quote_volume": 8684.072386, "trades": 196, "taker_buy_base": 28451.7, "taker_buy_quote": 2723.842133 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.09573, "high": 0.09626, "low": 0.0955, "close": 0.09606, "volume": 38590.7, "close_time": 1767398399999, "quote_volume": 3702.711441, "trades": 68, "taker_buy_base": 18452.3, "taker_buy_quote": 1771.213776 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.09623, "high": 0.09675, "low": 0.09598, "close": 0.09627, "volume": 38131.4, "close_time": 1767401999999, "quote_volume": 3673.006034, "trades": 68, "taker_buy_base": 13279.8, "taker_buy_quote": 1279.040983 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.09618, "high": 0.09645, "low": 0.09584, "close": 0.09645, "volume": 3371.8, "close_time": 1767405599999, "quote_volume": 324.173369, "trades": 18, "taker_buy_base": 2212.7, "taker_buy_quote": 212.942895 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.09609, "high": 0.09634, "low": 0.0958, "close": 0.09598, "volume": 23641.3, "close_time": 1767409199999, "quote_volume": 2270.622139, "trades": 48, "taker_buy_base": 2900.6, "taker_buy_quote": 278.777714 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0959, "high": 0.09649, "low": 0.0957, "close": 0.09635, "volume": 14111.7, "close_time": 1767412799999, "quote_volume": 1356.759429, "trades": 35, "taker_buy_base": 10127.3, "taker_buy_quote": 974.268823 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.09637, "high": 0.09642, "low": 0.09588, "close": 0.0959, "volume": 16717.7, "close_time": 1767416399999, "quote_volume": 1608.227001, "trades": 50, "taker_buy_base": 3468.9, "taker_buy_quote": 333.678533 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.09596, "high": 0.09596, "low": 0.09465, "close": 0.09471, "volume": 45991.0, "close_time": 1767419999999, "quote_volume": 4382.28942, "trades": 139, "taker_buy_base": 16137.5, "taker_buy_quote": 1536.280881 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.09488, "high": 0.09505, "low": 0.09308, "close": 0.09347, "volume": 93965.1, "close_time": 1767423599999, "quote_volume": 8838.105882, "trades": 182, "taker_buy_base": 20992.7, "taker_buy_quote": 1972.536205 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.09347, "high": 0.09347, "low": 0.09171, "close": 0.09184, "volume": 149958.9, "close_time": 1767427199999, "quote_volume": 13873.275171, "trades": 402, "taker_buy_base": 99408.7, "taker_buy_quote": 9206.712667 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.09184, "high": 0.09279, "low": 0.09172, "close": 0.09271, "volume": 32602.1, "close_time": 1767430799999, "quote_volume": 3008.771365, "trades": 96, "taker_buy_base": 19386.9, "taker_buy_quote": 1788.164092 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.09255, "high": 0.09417, "low": 0.09219, "close": 0.09329, "volume": 37974.8, "close_time": 1767434399999, "quote_volume": 3541.2357, "trades": 120, "taker_buy_base": 21018.6, "taker_buy_quote": 1962.90761 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.09312, "high": 0.0933, "low": 0.09274, "close": 0.09293, "volume": 27003.9, "close_time": 1767437999999, "quote_volume": 2512.226866, "trades": 65, "taker_buy_base": 14279.4, "taker_buy_quote": 1329.019967 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0927, "high": 0.09291, "low": 0.09238, "close": 0.09265, "volume": 18270.4, "close_time": 1767441599999, "quote_volume": 1692.529814, "trades": 67, "taker_buy_base": 5907.7, "taker_buy_quote": 547.181711 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.09266, "high": 0.09337, "low": 0.09247, "close": 0.09329, "volume": 28104.5, "close_time": 1767445199999, "quote_volume": 2611.421707, "trades": 87, "taker_buy_base": 9748.1, "taker_buy_quote": 906.309034 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.09325, "high": 0.09433, "low": 0.09284, "close": 0.09334, "volume": 58155.2, "close_time": 1767448799999, "quote_volume": 5427.335803, "trades": 134, "taker_buy_base": 24899.8, "taker_buy_quote": 2322.955254 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.09333, "high": 0.0936, "low": 0.09313, "close": 0.09359, "volume": 35728.4, "close_time": 1767452399999, "quote_volume": 3335.402843, "trades": 129, "taker_buy_base": 9729.3, "taker_buy_quote": 908.269232 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.09365, "high": 0.09418, "low": 0.09334, "close": 0.09398, "volume": 29469.4, "close_time": 1767455999999, "quote_volume": 2765.68886, "trades": 106, "taker_buy_base": 12827.4, "taker_buy_quote": 1204.775096 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.09407, "high": 0.09481, "low": 0.09368, "close": 0.09478, "volume": 36851.3, "close_time": 1767459599999, "quote_volume": 3465.634819, "trades": 153, "taker_buy_base": 16130.8, "taker_buy_quote": 1518.121083 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.09477, "high": 0.0948, "low": 0.09445, "close": 0.09451, "volume": 12200.5, "close_time": 1767463199999, "quote_volume": 1154.581882, "trades": 32, "taker_buy_base": 5038.9, "taker_buy_quote": 476.993567 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.09437, "high": 0.09437, "low": 0.0938, "close": 0.09422, "volume": 16594.0, "close_time": 1767466799999, "quote_volume": 1560.337275, "trades": 32, "taker_buy_base": 7823.5, "taker_buy_quote": 735.587978 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.09455, "high": 0.0947, "low": 0.09452, "close": 0.09458, "volume": 7778.0, "close_time": 1767470399999, "quote_volume": 735.495753, "trades": 27, "taker_buy_base": 3127.2, "taker_buy_quote": 295.736171 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0945, "high": 0.0946, "low": 0.09409, "close": 0.09414, "volume": 17406.9, "close_time": 1767473999999, "quote_volume": 1640.040458, "trades": 36, "taker_buy_base": 4247.0, "taker_buy_quote": 400.520274 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.09413, "high": 0.09424, "low": 0.09359, "close": 0.09393, "volume": 30444.5, "close_time": 1767477599999, "quote_volume": 2857.646439, "trades": 86, "taker_buy_base": 10396.7, "taker_buy_quote": 976.857543 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.09407, "high": 0.09466, "low": 0.09407, "close": 0.09465, "volume": 79030.8, "close_time": 1767481199999, "quote_volume": 7462.994966, "trades": 54, "taker_buy_base": 70825.6, "taker_buy_quote": 6687.989846 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.09473, "high": 0.09565, "low": 0.09473, "close": 0.09537, "volume": 17429.9, "close_time": 1767484799999, "quote_volume": 1658.061861, "trades": 55, "taker_buy_base": 12902.3, "taker_buy_quote": 1228.080838 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.09541, "high": 0.09613, "low": 0.09528, "close": 0.09579, "volume": 35744.1, "close_time": 1767488399999, "quote_volume": 3421.211011, "trades": 85, "taker_buy_base": 28466.0, "taker_buy_quote": 2725.503793 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.09574, "high": 0.09592, "low": 0.09523, "close": 0.09525, "volume": 18093.4, "close_time": 1767491999999, "quote_volume": 1729.145512, "trades": 37, "taker_buy_base": 1111.4, "taker_buy_quote": 106.378773 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0955, "high": 0.09561, "low": 0.095, "close": 0.09527, "volume": 11676.2, "close_time": 1767495599999, "quote_volume": 1113.261014, "trades": 30, "taker_buy_base": 3163.5, "taker_buy_quote": 301.5765 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.09534, "high": 0.09575, "low": 0.09534, "close": 0.09545, "volume": 6620.5, "close_time": 1767499199999, "quote_volume": 632.787369, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.09551, "high": 0.09558, "low": 0.0953, "close": 0.0953, "volume": 9279.3, "close_time": 1767502799999, "quote_volume": 885.406465, "trades": 27, "taker_buy_base": 4667.4, "taker_buy_quote": 445.41922 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.09525, "high": 0.09555, "low": 0.09523, "close": 0.09555, "volume": 1141.0, "close_time": 1767506399999, "quote_volume": 108.713442, "trades": 4, "taker_buy_base": 420.3, "taker_buy_quote": 40.066767 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.09569, "high": 0.09569, "low": 0.09363, "close": 0.09363, "volume": 78278.6, "close_time": 1767509999999, "quote_volume": 7368.286077, "trades": 113, "taker_buy_base": 11040.5, "taker_buy_quote": 1043.367339 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.09386, "high": 0.0941, "low": 0.09339, "close": 0.09383, "volume": 18141.7, "close_time": 1767513599999, "quote_volume": 1699.617011, "trades": 63, "taker_buy_base": 7878.5, "taker_buy_quote": 738.698535 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.09377, "high": 0.09416, "low": 0.09325, "close": 0.09394, "volume": 23402.8, "close_time": 1767517199999, "quote_volume": 2190.395109, "trades": 86, "taker_buy_base": 8468.6, "taker_buy_quote": 792.505127 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.09397, "high": 0.09448, "low": 0.09363, "close": 0.09429, "volume": 26905.2, "close_time": 1767520799999, "quote_volume": 2529.20087, "trades": 82, "taker_buy_base": 13298.6, "taker_buy_quote": 1251.1632 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.09433, "high": 0.09473, "low": 0.09426, "close": 0.09451, "volume": 19656.8, "close_time": 1767524399999, "quote_volume": 1858.354628, "trades": 68, "taker_buy_base": 9810.5, "taker_buy_quote": 928.02799 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.09441, "high": 0.09441, "low": 0.09403, "close": 0.09419, "volume": 14284.4, "close_time": 1767527999999, "quote_volume": 1345.850445, "trades": 48, "taker_buy_base": 7803.4, "taker_buy_quote": 735.194416 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.09435, "high": 0.09519, "low": 0.09418, "close": 0.09481, "volume": 28888.6, "close_time": 1767531599999, "quote_volume": 2737.385409, "trades": 118, "taker_buy_base": 19368.1, "taker_buy_quote": 1835.072024 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0947, "high": 0.09523, "low": 0.09419, "close": 0.09523, "volume": 34791.2, "close_time": 1767535199999, "quote_volume": 3293.837474, "trades": 140, "taker_buy_base": 19874.9, "taker_buy_quote": 1883.084118 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.09522, "high": 0.09549, "low": 0.0947, "close": 0.09516, "volume": 28990.4, "close_time": 1767538799999, "quote_volume": 2756.222832, "trades": 161, "taker_buy_base": 15707.0, "taker_buy_quote": 1492.404444 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.09515, "high": 0.09544, "low": 0.09473, "close": 0.09528, "volume": 23332.1, "close_time": 1767542399999, "quote_volume": 2222.632245, "trades": 94, "taker_buy_base": 12227.4, "taker_buy_quote": 1165.222402 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.09534, "high": 0.0958, "low": 0.09513, "close": 0.0956, "volume": 50385.0, "close_time": 1767545999999, "quote_volume": 4811.288484, "trades": 167, "taker_buy_base": 28526.8, "taker_buy_quote": 2723.955375 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.09555, "high": 0.09602, "low": 0.09462, "close": 0.09529, "volume": 62887.1, "close_time": 1767549599999, "quote_volume": 5996.504384, "trades": 141, "taker_buy_base": 27508.5, "taker_buy_quote": 2623.877551 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.09525, "high": 0.09525, "low": 0.09396, "close": 0.0941, "volume": 14938.3, "close_time": 1767553199999, "quote_volume": 1411.308342, "trades": 48, "taker_buy_base": 10761.3, "taker_buy_quote": 1017.101106 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.09423, "high": 0.09423, "low": 0.09332, "close": 0.09343, "volume": 30750.8, "close_time": 1767556799999, "quote_volume": 2883.44313, "trades": 98, "taker_buy_base": 17071.8, "taker_buy_quote": 1603.277372 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.09348, "high": 0.09442, "low": 0.0934, "close": 0.09439, "volume": 25935.6, "close_time": 1767560399999, "quote_volume": 2442.11574, "trades": 38, "taker_buy_base": 8757.1, "taker_buy_quote": 824.067792 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.09438, "high": 0.09473, "low": 0.09404, "close": 0.09407, "volume": 12134.3, "close_time": 1767563999999, "quote_volume": 1144.548623, "trades": 28, "taker_buy_base": 7118.5, "taker_buy_quote": 671.846949 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.09478, "high": 0.09526, "low": 0.09457, "close": 0.09523, "volume": 17514.3, "close_time": 1767567599999, "quote_volume": 1662.072015, "trades": 57, "taker_buy_base": 9273.1, "taker_buy_quote": 879.5976 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.09534, "high": 0.09578, "low": 0.09508, "close": 0.09532, "volume": 15005.5, "close_time": 1767571199999, "quote_volume": 1431.55475, "trades": 38, "taker_buy_base": 8129.5, "taker_buy_quote": 775.139746 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.09538, "high": 0.09616, "low": 0.09401, "close": 0.09463, "volume": 338270.6, "close_time": 1767574799999, "quote_volume": 32412.047585, "trades": 219, "taker_buy_base": 301842.7, "taker_buy_quote": 28945.193104 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.09475, "high": 0.09648, "low": 0.09469, "close": 0.09603, "volume": 40628.0, "close_time": 1767578399999, "quote_volume": 3874.585105, "trades": 159, "taker_buy_base": 19639.2, "taker_buy_quote": 1872.987237 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.09616, "high": 0.09621, "low": 0.09513, "close": 0.09515, "volume": 38535.0, "close_time": 1767581999999, "quote_volume": 3682.407443, "trades": 162, "taker_buy_base": 23495.5, "taker_buy_quote": 2244.735454 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.09529, "high": 0.09539, "low": 0.09495, "close": 0.09511, "volume": 25837.4, "close_time": 1767585599999, "quote_volume": 2458.311547, "trades": 120, "taker_buy_base": 17337.4, "taker_buy_quote": 1649.889387 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.09505, "high": 0.09537, "low": 0.09408, "close": 0.09462, "volume": 36528.6, "close_time": 1767589199999, "quote_volume": 3460.566734, "trades": 144, "taker_buy_base": 21375.5, "taker_buy_quote": 2026.091445 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.09469, "high": 0.09469, "low": 0.09421, "close": 0.09421, "volume": 31017.9, "close_time": 1767592799999, "quote_volume": 2929.469951, "trades": 87, "taker_buy_base": 18304.8, "taker_buy_quote": 1728.452805 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.09426, "high": 0.09463, "low": 0.09385, "close": 0.09441, "volume": 15879.0, "close_time": 1767596399999, "quote_volume": 1494.714415, "trades": 66, "taker_buy_base": 7983.0, "taker_buy_quote": 751.680039 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.09439, "high": 0.09637, "low": 0.09435, "close": 0.09637, "volume": 312101.0, "close_time": 1767599999999, "quote_volume": 29979.930835, "trades": 167, "taker_buy_base": 287569.0, "taker_buy_quote": 27626.456103 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.09659, "high": 0.0978, "low": 0.0962, "close": 0.0962, "volume": 43293.4, "close_time": 1767603599999, "quote_volume": 4191.915499, "trades": 176, "taker_buy_base": 21303.1, "taker_buy_quote": 2064.33843 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.09559, "high": 0.09838, "low": 0.09486, "close": 0.09532, "volume": 135469.7, "close_time": 1767607199999, "quote_volume": 12994.89061, "trades": 316, "taker_buy_base": 61750.0, "taker_buy_quote": 5915.379319 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0955, "high": 0.09722, "low": 0.09509, "close": 0.09603, "volume": 314039.3, "close_time": 1767610799999, "quote_volume": 30147.398351, "trades": 378, "taker_buy_base": 172445.9, "taker_buy_quote": 16534.707981 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.09601, "high": 0.09659, "low": 0.09557, "close": 0.09577, "volume": 16838.0, "close_time": 1767614399999, "quote_volume": 1616.23115, "trades": 61, "taker_buy_base": 4724.3, "taker_buy_quote": 453.384419 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.09577, "high": 0.09671, "low": 0.09577, "close": 0.09584, "volume": 139196.7, "close_time": 1767617999999, "quote_volume": 13412.886993, "trades": 176, "taker_buy_base": 49256.5, "taker_buy_quote": 4743.587978 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0959, "high": 0.09628, "low": 0.09523, "close": 0.09571, "volume": 33839.3, "close_time": 1767621599999, "quote_volume": 3240.537297, "trades": 97, "taker_buy_base": 20089.4, "taker_buy_quote": 1925.455461 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.09569, "high": 0.09683, "low": 0.09542, "close": 0.09667, "volume": 94889.2, "close_time": 1767625199999, "quote_volume": 9124.175414, "trades": 387, "taker_buy_base": 49044.2, "taker_buy_quote": 4717.96462 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.09668, "high": 0.09728, "low": 0.09598, "close": 0.09695, "volume": 66381.6, "close_time": 1767628799999, "quote_volume": 6438.446141, "trades": 181, "taker_buy_base": 27531.2, "taker_buy_quote": 2666.484328 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.09736, "high": 0.09767, "low": 0.09689, "close": 0.09727, "volume": 55042.2, "close_time": 1767632399999, "quote_volume": 5355.024574, "trades": 353, "taker_buy_base": 27357.3, "taker_buy_quote": 2661.813975 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.09716, "high": 0.09815, "low": 0.09623, "close": 0.0981, "volume": 91770.2, "close_time": 1767635999999, "quote_volume": 8916.198805, "trades": 267, "taker_buy_base": 64364.6, "taker_buy_quote": 6259.655996 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.09778, "high": 0.09848, "low": 0.09743, "close": 0.09847, "volume": 32571.9, "close_time": 1767639599999, "quote_volume": 3189.639274, "trades": 127, "taker_buy_base": 20177.2, "taker_buy_quote": 1977.707952 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.09849, "high": 0.09874, "low": 0.09775, "close": 0.09778, "volume": 40045.0, "close_time": 1767643199999, "quote_volume": 3941.991979, "trades": 100, "taker_buy_base": 20165.3, "taker_buy_quote": 1985.914783 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.09818, "high": 0.09846, "low": 0.09717, "close": 0.09732, "volume": 55803.5, "close_time": 1767646799999, "quote_volume": 5463.825144, "trades": 203, "taker_buy_base": 26985.3, "taker_buy_quote": 2643.764722 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.09737, "high": 0.09749, "low": 0.09696, "close": 0.09702, "volume": 17922.1, "close_time": 1767650399999, "quote_volume": 1742.29326, "trades": 61, "taker_buy_base": 7626.9, "taker_buy_quote": 741.811874 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.09702, "high": 0.09803, "low": 0.09694, "close": 0.09803, "volume": 11768.7, "close_time": 1767653999999, "quote_volume": 1144.968646, "trades": 38, "taker_buy_base": 9453.3, "taker_buy_quote": 919.759362 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.09779, "high": 0.09779, "low": 0.09729, "close": 0.09765, "volume": 12707.0, "close_time": 1767657599999, "quote_volume": 1238.435523, "trades": 32, "taker_buy_base": 5370.8, "taker_buy_quote": 523.538472 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.09805, "high": 0.09805, "low": 0.09633, "close": 0.09677, "volume": 88997.0, "close_time": 1767661199999, "quote_volume": 8619.366138, "trades": 133, "taker_buy_base": 20444.6, "taker_buy_quote": 1981.013245 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.09718, "high": 0.09811, "low": 0.09667, "close": 0.09733, "volume": 54998.2, "close_time": 1767664799999, "quote_volume": 5370.183067, "trades": 184, "taker_buy_base": 32414.6, "taker_buy_quote": 3163.957348 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.09711, "high": 0.09746, "low": 0.09672, "close": 0.09676, "volume": 25862.9, "close_time": 1767668399999, "quote_volume": 2513.009397, "trades": 86, "taker_buy_base": 9446.3, "taker_buy_quote": 916.952297 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0968, "high": 0.09746, "low": 0.0968, "close": 0.09745, "volume": 9968.4, "close_time": 1767671999999, "quote_volume": 968.916573, "trades": 45, "taker_buy_base": 1234.4, "taker_buy_quote": 120.023228 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.09741, "high": 0.09795, "low": 0.09717, "close": 0.0978, "volume": 10097.3, "close_time": 1767675599999, "quote_volume": 983.584923, "trades": 46, "taker_buy_base": 7759.7, "taker_buy_quote": 755.401447 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.09773, "high": 0.09787, "low": 0.09695, "close": 0.09695, "volume": 49987.8, "close_time": 1767679199999, "quote_volume": 4868.712686, "trades": 145, "taker_buy_base": 23018.4, "taker_buy_quote": 2239.325345 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0969, "high": 0.09797, "low": 0.09683, "close": 0.09754, "volume": 14680.6, "close_time": 1767682799999, "quote_volume": 1428.427656, "trades": 62, "taker_buy_base": 11844.1, "taker_buy_quote": 1152.233071 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.09739, "high": 0.09739, "low": 0.09557, "close": 0.09596, "volume": 45872.8, "close_time": 1767686399999, "quote_volume": 4419.637171, "trades": 106, "taker_buy_base": 18950.2, "taker_buy_quote": 1826.37578 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.09621, "high": 0.0967, "low": 0.09585, "close": 0.09625, "volume": 14149.3, "close_time": 1767689999999, "quote_volume": 1361.541129, "trades": 46, "taker_buy_base": 9318.1, "taker_buy_quote": 896.587946 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.09622, "high": 0.09657, "low": 0.09615, "close": 0.09616, "volume": 4358.1, "close_time": 1767693599999, "quote_volume": 419.977028, "trades": 15, "taker_buy_base": 2246.5, "taker_buy_quote": 216.166711 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.09615, "high": 0.09662, "low": 0.09615, "close": 0.09653, "volume": 20767.0, "close_time": 1767697199999, "quote_volume": 2002.475385, "trades": 42, "taker_buy_base": 16156.1, "taker_buy_quote": 1558.23596 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0967, "high": 0.09726, "low": 0.09663, "close": 0.09714, "volume": 17686.3, "close_time": 1767700799999, "quote_volume": 1715.189694, "trades": 40, "taker_buy_base": 7412.1, "taker_buy_quote": 717.738054 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.09723, "high": 0.09791, "low": 0.09695, "close": 0.09791, "volume": 38956.6, "close_time": 1767704399999, "quote_volume": 3792.720684, "trades": 112, "taker_buy_base": 14247.0, "taker_buy_quote": 1388.572328 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.09781, "high": 0.09803, "low": 0.0974, "close": 0.09788, "volume": 55717.0, "close_time": 1767707999999, "quote_volume": 5445.449443, "trades": 208, "taker_buy_base": 32417.2, "taker_buy_quote": 3168.750164 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.09789, "high": 0.0989, "low": 0.09716, "close": 0.09716, "volume": 73059.2, "close_time": 1767711599999, "quote_volume": 7176.438664, "trades": 218, "taker_buy_base": 53141.4, "taker_buy_quote": 5218.238395 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.09755, "high": 0.09774, "low": 0.09577, "close": 0.09587, "volume": 33318.3, "close_time": 1767715199999, "quote_volume": 3233.367626, "trades": 120, "taker_buy_base": 7472.6, "taker_buy_quote": 725.98416 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.09641, "high": 0.09642, "low": 0.0933, "close": 0.09448, "volume": 152727.6, "close_time": 1767718799999, "quote_volume": 14497.631042, "trades": 303, "taker_buy_base": 58709.8, "taker_buy_quote": 5569.68113 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.09451, "high": 0.09484, "low": 0.09209, "close": 0.09214, "volume": 109665.6, "close_time": 1767722399999, "quote_volume": 10239.072213, "trades": 238, "taker_buy_base": 80019.8, "taker_buy_quote": 7481.356012 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.09173, "high": 0.09465, "low": 0.09167, "close": 0.09465, "volume": 95518.2, "close_time": 1767725999999, "quote_volume": 8928.021202, "trades": 197, "taker_buy_base": 75502.3, "taker_buy_quote": 7058.314177 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.09454, "high": 0.09546, "low": 0.09424, "close": 0.09447, "volume": 29649.9, "close_time": 1767729599999, "quote_volume": 2815.186927, "trades": 74, "taker_buy_base": 18482.9, "taker_buy_quote": 1756.329214 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.09455, "high": 0.09876, "low": 0.09455, "close": 0.09857, "volume": 35866.8, "close_time": 1767733199999, "quote_volume": 3473.239783, "trades": 125, "taker_buy_base": 22776.9, "taker_buy_quote": 2194.982803 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.09835, "high": 0.10029, "low": 0.0979, "close": 0.09896, "volume": 82609.6, "close_time": 1767736799999, "quote_volume": 8177.354134, "trades": 235, "taker_buy_base": 41639.3, "taker_buy_quote": 4119.86657 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.09971, "high": 0.09973, "low": 0.09831, "close": 0.09851, "volume": 27322.0, "close_time": 1767740399999, "quote_volume": 2705.487193, "trades": 81, "taker_buy_base": 5877.9, "taker_buy_quote": 581.553358 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.09858, "high": 0.09871, "low": 0.09821, "close": 0.09855, "volume": 30792.2, "close_time": 1767743999999, "quote_volume": 3031.962044, "trades": 39, "taker_buy_base": 8792.0, "taker_buy_quote": 867.097515 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.09871, "high": 0.09871, "low": 0.09658, "close": 0.09659, "volume": 24593.5, "close_time": 1767747599999, "quote_volume": 2390.339853, "trades": 55, "taker_buy_base": 10143.3, "taker_buy_quote": 985.579359 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.09663, "high": 0.09675, "low": 0.09453, "close": 0.09498, "volume": 56910.4, "close_time": 1767751199999, "quote_volume": 5432.365598, "trades": 182, "taker_buy_base": 27994.4, "taker_buy_quote": 2673.382362 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.09519, "high": 0.09574, "low": 0.09432, "close": 0.0955, "volume": 33549.7, "close_time": 1767754799999, "quote_volume": 3184.411424, "trades": 161, "taker_buy_base": 12271.4, "taker_buy_quote": 1164.328113 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.09588, "high": 0.09602, "low": 0.09529, "close": 0.09555, "volume": 10867.3, "close_time": 1767758399999, "quote_volume": 1039.117637, "trades": 52, "taker_buy_base": 6818.7, "taker_buy_quote": 651.812735 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.09562, "high": 0.09588, "low": 0.09491, "close": 0.09491, "volume": 9640.0, "close_time": 1767761999999, "quote_volume": 918.1807, "trades": 28, "taker_buy_base": 6339.4, "taker_buy_quote": 604.660487 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.09497, "high": 0.09554, "low": 0.09476, "close": 0.09493, "volume": 24634.2, "close_time": 1767765599999, "quote_volume": 2343.925756, "trades": 98, "taker_buy_base": 10151.3, "taker_buy_quote": 964.561584 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0949, "high": 0.09527, "low": 0.09459, "close": 0.09499, "volume": 102868.5, "close_time": 1767769199999, "quote_volume": 9774.516307, "trades": 94, "taker_buy_base": 10850.8, "taker_buy_quote": 1029.261401 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.09509, "high": 0.09594, "low": 0.09498, "close": 0.09529, "volume": 129903.4, "close_time": 1767772799999, "quote_volume": 12398.248673, "trades": 125, "taker_buy_base": 60881.7, "taker_buy_quote": 5834.233023 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.09543, "high": 0.09588, "low": 0.09507, "close": 0.09536, "volume": 87734.2, "close_time": 1767776399999, "quote_volume": 8383.75415, "trades": 141, "taker_buy_base": 58528.8, "taker_buy_quote": 5596.688991 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.09532, "high": 0.09532, "low": 0.093, "close": 0.09302, "volume": 61099.1, "close_time": 1767779999999, "quote_volume": 5728.131894, "trades": 144, "taker_buy_base": 23232.1, "taker_buy_quote": 2176.71732 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.09296, "high": 0.09399, "low": 0.09289, "close": 0.09374, "volume": 18430.2, "close_time": 1767783599999, "quote_volume": 1720.604232, "trades": 92, "taker_buy_base": 9774.1, "taker_buy_quote": 911.993654 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.09387, "high": 0.09452, "low": 0.09322, "close": 0.09452, "volume": 67060.6, "close_time": 1767787199999, "quote_volume": 6292.307523, "trades": 125, "taker_buy_base": 25624.8, "taker_buy_quote": 2411.222711 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.09423, "high": 0.09423, "low": 0.09322, "close": 0.0933, "volume": 24517.9, "close_time": 1767790799999, "quote_volume": 2296.983921, "trades": 95, "taker_buy_base": 9788.6, "taker_buy_quote": 917.128653 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.09341, "high": 0.09381, "low": 0.09295, "close": 0.09344, "volume": 59571.4, "close_time": 1767794399999, "quote_volume": 5565.500485, "trades": 220, "taker_buy_base": 21436.4, "taker_buy_quote": 2003.672365 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.09327, "high": 0.09368, "low": 0.09205, "close": 0.09318, "volume": 173839.7, "close_time": 1767797999999, "quote_volume": 16117.797856, "trades": 758, "taker_buy_base": 96081.5, "taker_buy_quote": 8906.966876 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.09315, "high": 0.09315, "low": 0.09096, "close": 0.09169, "volume": 155599.7, "close_time": 1767801599999, "quote_volume": 14265.487798, "trades": 901, "taker_buy_base": 83924.0, "taker_buy_quote": 7699.746143 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.09169, "high": 0.09216, "low": 0.09136, "close": 0.09179, "volume": 66957.7, "close_time": 1767805199999, "quote_volume": 6143.518496, "trades": 497, "taker_buy_base": 32931.5, "taker_buy_quote": 3023.097696 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.09199, "high": 0.0929, "low": 0.09157, "close": 0.09206, "volume": 40769.6, "close_time": 1767808799999, "quote_volume": 3761.687201, "trades": 276, "taker_buy_base": 21778.3, "taker_buy_quote": 2011.091284 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.09206, "high": 0.0927, "low": 0.09176, "close": 0.09207, "volume": 47603.1, "close_time": 1767812399999, "quote_volume": 4388.056731, "trades": 319, "taker_buy_base": 23681.8, "taker_buy_quote": 2183.957327 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.09196, "high": 0.09196, "low": 0.09107, "close": 0.09162, "volume": 27813.2, "close_time": 1767815999999, "quote_volume": 2543.371293, "trades": 124, "taker_buy_base": 18179.6, "taker_buy_quote": 1662.815043 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0918, "high": 0.09191, "low": 0.09035, "close": 0.09051, "volume": 65659.6, "close_time": 1767819599999, "quote_volume": 5966.332964, "trades": 291, "taker_buy_base": 33003.9, "taker_buy_quote": 3002.547401 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.09075, "high": 0.0911, "low": 0.09031, "close": 0.0907, "volume": 19084.4, "close_time": 1767823199999, "quote_volume": 1732.813754, "trades": 112, "taker_buy_base": 10214.0, "taker_buy_quote": 928.068647 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.09053, "high": 0.09108, "low": 0.09012, "close": 0.09045, "volume": 29689.2, "close_time": 1767826799999, "quote_volume": 2687.655211, "trades": 66, "taker_buy_base": 11867.2, "taker_buy_quote": 1076.290205 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.09023, "high": 0.09097, "low": 0.08967, "close": 0.09037, "volume": 18166.3, "close_time": 1767830399999, "quote_volume": 1638.599768, "trades": 61, "taker_buy_base": 11809.9, "taker_buy_quote": 1065.845716 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.09037, "high": 0.09037, "low": 0.08912, "close": 0.09011, "volume": 32672.3, "close_time": 1767833999999, "quote_volume": 2926.135444, "trades": 117, "taker_buy_base": 14400.6, "taker_buy_quote": 1288.549252 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.09006, "high": 0.09043, "low": 0.09005, "close": 0.09021, "volume": 13898.5, "close_time": 1767837599999, "quote_volume": 1254.625871, "trades": 41, "taker_buy_base": 7775.4, "taker_buy_quote": 702.592771 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.09009, "high": 0.09032, "low": 0.08886, "close": 0.08904, "volume": 18839.5, "close_time": 1767841199999, "quote_volume": 1683.2918, "trades": 98, "taker_buy_base": 8398.7, "taker_buy_quote": 751.111514 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.08918, "high": 0.0895, "low": 0.08824, "close": 0.08846, "volume": 34475.6, "close_time": 1767844799999, "quote_volume": 3065.772565, "trades": 148, "taker_buy_base": 12342.1, "taker_buy_quote": 1099.120687 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.08846, "high": 0.08925, "low": 0.0881, "close": 0.08925, "volume": 16719.9, "close_time": 1767848399999, "quote_volume": 1484.00069, "trades": 60, "taker_buy_base": 9518.8, "taker_buy_quote": 845.685473 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.08958, "high": 0.08983, "low": 0.08879, "close": 0.0889, "volume": 18167.1, "close_time": 1767851999999, "quote_volume": 1623.279551, "trades": 83, "taker_buy_base": 8747.2, "taker_buy_quote": 782.136408 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.08914, "high": 0.08918, "low": 0.08775, "close": 0.08783, "volume": 26378.1, "close_time": 1767855599999, "quote_volume": 2333.090723, "trades": 129, "taker_buy_base": 14173.2, "taker_buy_quote": 1252.480264 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.08782, "high": 0.08974, "low": 0.0875, "close": 0.08941, "volume": 39592.0, "close_time": 1767859199999, "quote_volume": 3520.107301, "trades": 151, "taker_buy_base": 23639.9, "taker_buy_quote": 2102.773192 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.08941, "high": 0.08996, "low": 0.08833, "close": 0.08851, "volume": 35728.2, "close_time": 1767862799999, "quote_volume": 3188.507995, "trades": 160, "taker_buy_base": 18090.5, "taker_buy_quote": 1613.443798 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.08851, "high": 0.08871, "low": 0.08782, "close": 0.08782, "volume": 44170.9, "close_time": 1767866399999, "quote_volume": 3894.516149, "trades": 201, "taker_buy_base": 21619.6, "taker_buy_quote": 1907.462013 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.08772, "high": 0.0894, "low": 0.08747, "close": 0.0891, "volume": 31570.4, "close_time": 1767869999999, "quote_volume": 2797.752485, "trades": 167, "taker_buy_base": 16613.1, "taker_buy_quote": 1473.7674 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.08865, "high": 0.08869, "low": 0.08784, "close": 0.08806, "volume": 41006.6, "close_time": 1767873599999, "quote_volume": 3614.631234, "trades": 133, "taker_buy_base": 20518.5, "taker_buy_quote": 1809.223236 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.08822, "high": 0.08828, "low": 0.08717, "close": 0.08737, "volume": 26823.4, "close_time": 1767877199999, "quote_volume": 2351.85255, "trades": 74, "taker_buy_base": 17952.8, "taker_buy_quote": 1575.04295 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.08719, "high": 0.08736, "low": 0.08674, "close": 0.08729, "volume": 17838.5, "close_time": 1767880799999, "quote_volume": 1553.8134, "trades": 55, "taker_buy_base": 11440.7, "taker_buy_quote": 997.500384 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0871, "high": 0.08756, "low": 0.08641, "close": 0.08734, "volume": 55517.9, "close_time": 1767884399999, "quote_volume": 4832.044469, "trades": 168, "taker_buy_base": 24411.3, "taker_buy_quote": 2122.730361 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.08722, "high": 0.0887, "low": 0.08701, "close": 0.08836, "volume": 51479.5, "close_time": 1767887999999, "quote_volume": 4533.524509, "trades": 292, "taker_buy_base": 26800.5, "taker_buy_quote": 2360.211517 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.08844, "high": 0.08845, "low": 0.08695, "close": 0.08752, "volume": 55411.3, "close_time": 1767891599999, "quote_volume": 4858.623185, "trades": 273, "taker_buy_base": 26979.6, "taker_buy_quote": 2364.775903 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.08775, "high": 0.08823, "low": 0.08713, "close": 0.08799, "volume": 29098.6, "close_time": 1767895199999, "quote_volume": 2552.590904, "trades": 131, "taker_buy_base": 21505.3, "taker_buy_quote": 1886.751822 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.08816, "high": 0.08816, "low": 0.08745, "close": 0.08753, "volume": 11043.9, "close_time": 1767898799999, "quote_volume": 968.457522, "trades": 70, "taker_buy_base": 6384.0, "taker_buy_quote": 560.401414 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.08772, "high": 0.08835, "low": 0.0875, "close": 0.08755, "volume": 18044.1, "close_time": 1767902399999, "quote_volume": 1588.975778, "trades": 54, "taker_buy_base": 9814.1, "taker_buy_quote": 864.510062 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.08732, "high": 0.08764, "low": 0.0869, "close": 0.08745, "volume": 6979.3, "close_time": 1767905999999, "quote_volume": 609.03446, "trades": 35, "taker_buy_base": 2225.9, "taker_buy_quote": 194.196725 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.08775, "high": 0.08893, "low": 0.08775, "close": 0.08893, "volume": 20438.9, "close_time": 1767909599999, "quote_volume": 1802.588991, "trades": 56, "taker_buy_base": 7437.8, "taker_buy_quote": 656.35001 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.08892, "high": 0.08897, "low": 0.08783, "close": 0.08833, "volume": 8368.1, "close_time": 1767913199999, "quote_volume": 739.293432, "trades": 29, "taker_buy_base": 2882.5, "taker_buy_quote": 255.409302 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.08861, "high": 0.08875, "low": 0.08855, "close": 0.08855, "volume": 4135.9, "close_time": 1767916799999, "quote_volume": 366.581464, "trades": 11, "taker_buy_base": 4135.9, "taker_buy_quote": 366.581464 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.08851, "high": 0.0887, "low": 0.08838, "close": 0.08839, "volume": 6314.1, "close_time": 1767920399999, "quote_volume": 558.417314, "trades": 23, "taker_buy_base": 4421.0, "taker_buy_quote": 391.065478 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.08876, "high": 0.08906, "low": 0.08764, "close": 0.08771, "volume": 32174.6, "close_time": 1767923999999, "quote_volume": 2846.416129, "trades": 88, "taker_buy_base": 12669.4, "taker_buy_quote": 1118.497952 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.08815, "high": 0.0886, "low": 0.08809, "close": 0.08809, "volume": 14403.2, "close_time": 1767927599999, "quote_volume": 1273.125211, "trades": 51, "taker_buy_base": 7221.1, "taker_buy_quote": 638.652717 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.08805, "high": 0.08933, "low": 0.08805, "close": 0.08917, "volume": 20972.8, "close_time": 1767931199999, "quote_volume": 1864.168246, "trades": 141, "taker_buy_base": 10445.7, "taker_buy_quote": 928.710574 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.08929, "high": 0.08941, "low": 0.08877, "close": 0.08891, "volume": 13927.5, "close_time": 1767934799999, "quote_volume": 1239.87677, "trades": 69, "taker_buy_base": 6448.2, "taker_buy_quote": 574.476032 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.08896, "high": 0.08905, "low": 0.08862, "close": 0.08903, "volume": 14845.3, "close_time": 1767938399999, "quote_volume": 1318.600296, "trades": 126, "taker_buy_base": 6643.4, "taker_buy_quote": 590.380587 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.08875, "high": 0.08913, "low": 0.0887, "close": 0.08913, "volume": 13654.5, "close_time": 1767941999999, "quote_volume": 1214.403538, "trades": 35, "taker_buy_base": 11265.7, "taker_buy_quote": 1002.028627 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.08896, "high": 0.08927, "low": 0.08883, "close": 0.08901, "volume": 7883.8, "close_time": 1767945599999, "quote_volume": 701.606391, "trades": 24, "taker_buy_base": 3972.7, "taker_buy_quote": 353.79467 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.08921, "high": 0.08922, "low": 0.08724, "close": 0.08728, "volume": 52839.9, "close_time": 1767949199999, "quote_volume": 4671.021704, "trades": 229, "taker_buy_base": 32272.0, "taker_buy_quote": 2849.207415 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.088, "high": 0.08863, "low": 0.088, "close": 0.08827, "volume": 6551.1, "close_time": 1767952799999, "quote_volume": 579.512919, "trades": 26, "taker_buy_base": 1284.3, "taker_buy_quote": 113.465844 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.08823, "high": 0.0883, "low": 0.08795, "close": 0.08807, "volume": 4481.4, "close_time": 1767956399999, "quote_volume": 395.029621, "trades": 20, "taker_buy_base": 2294.3, "taker_buy_quote": 202.383618 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.08825, "high": 0.08855, "low": 0.08825, "close": 0.08829, "volume": 1646.0, "close_time": 1767959999999, "quote_volume": 145.468083, "trades": 13, "taker_buy_base": 397.8, "taker_buy_quote": 35.170144 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.08848, "high": 0.08848, "low": 0.08771, "close": 0.08789, "volume": 13479.4, "close_time": 1767963599999, "quote_volume": 1185.63066, "trades": 207, "taker_buy_base": 6694.5, "taker_buy_quote": 589.199207 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.08792, "high": 0.0889, "low": 0.08792, "close": 0.08819, "volume": 34220.4, "close_time": 1767967199999, "quote_volume": 3030.360491, "trades": 71, "taker_buy_base": 22363.3, "taker_buy_quote": 1983.212385 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.08821, "high": 0.08828, "low": 0.08685, "close": 0.08711, "volume": 75574.0, "close_time": 1767970799999, "quote_volume": 6601.547005, "trades": 255, "taker_buy_base": 32555.1, "taker_buy_quote": 2842.002017 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.08723, "high": 0.08939, "low": 0.08681, "close": 0.0878, "volume": 51252.1, "close_time": 1767974399999, "quote_volume": 4501.482875, "trades": 289, "taker_buy_base": 29588.0, "taker_buy_quote": 2600.600198 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.08814, "high": 0.08865, "low": 0.088, "close": 0.08848, "volume": 22406.3, "close_time": 1767977999999, "quote_volume": 1977.282584, "trades": 97, "taker_buy_base": 9699.7, "taker_buy_quote": 856.746415 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.08849, "high": 0.08863, "low": 0.08761, "close": 0.08855, "volume": 18903.7, "close_time": 1767981599999, "quote_volume": 1666.884068, "trades": 81, "taker_buy_base": 13422.5, "taker_buy_quote": 1183.282158 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.08829, "high": 0.08835, "low": 0.08705, "close": 0.08775, "volume": 21470.5, "close_time": 1767985199999, "quote_volume": 1882.08436, "trades": 123, "taker_buy_base": 9657.1, "taker_buy_quote": 847.336033 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.08759, "high": 0.08759, "low": 0.08689, "close": 0.08704, "volume": 7960.3, "close_time": 1767988799999, "quote_volume": 693.514341, "trades": 36, "taker_buy_base": 4991.8, "taker_buy_quote": 434.998779 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.08696, "high": 0.08779, "low": 0.08687, "close": 0.08742, "volume": 3866.5, "close_time": 1767992399999, "quote_volume": 337.390221, "trades": 16, "taker_buy_base": 2861.4, "taker_buy_quote": 249.991924 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.08745, "high": 0.08803, "low": 0.0874, "close": 0.08803, "volume": 1287.9, "close_time": 1767995999999, "quote_volume": 112.831161, "trades": 10, "taker_buy_base": 1287.9, "taker_buy_quote": 112.831161 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.08792, "high": 0.08792, "low": 0.0875, "close": 0.08782, "volume": 4883.8, "close_time": 1767999599999, "quote_volume": 428.35281, "trades": 27, "taker_buy_base": 1369.6, "taker_buy_quote": 120.023159 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.08811, "high": 0.08821, "low": 0.08754, "close": 0.08765, "volume": 19265.5, "close_time": 1768003199999, "quote_volume": 1692.788604, "trades": 80, "taker_buy_base": 11018.7, "taker_buy_quote": 968.164219 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.08767, "high": 0.08768, "low": 0.0872, "close": 0.0873, "volume": 20236.5, "close_time": 1768006799999, "quote_volume": 1770.941511, "trades": 44, "taker_buy_base": 14855.0, "taker_buy_quote": 1300.431789 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0876, "high": 0.08808, "low": 0.08751, "close": 0.08787, "volume": 8597.3, "close_time": 1768010399999, "quote_volume": 755.425397, "trades": 31, "taker_buy_base": 1592.7, "taker_buy_quote": 140.011858 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.08813, "high": 0.0882, "low": 0.08734, "close": 0.08734, "volume": 14792.8, "close_time": 1768013999999, "quote_volume": 1300.404962, "trades": 56, "taker_buy_base": 5891.0, "taker_buy_quote": 518.01167 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.08757, "high": 0.08773, "low": 0.08721, "close": 0.08772, "volume": 6846.4, "close_time": 1768017599999, "quote_volume": 598.078489, "trades": 29, "taker_buy_base": 4100.7, "taker_buy_quote": 358.076052 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.08768, "high": 0.08771, "low": 0.08728, "close": 0.08756, "volume": 11492.3, "close_time": 1768021199999, "quote_volume": 1006.414083, "trades": 64, "taker_buy_base": 3679.1, "taker_buy_quote": 322.286243 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.08761, "high": 0.08779, "low": 0.08744, "close": 0.08762, "volume": 10966.0, "close_time": 1768024799999, "quote_volume": 960.573264, "trades": 48, "taker_buy_base": 4764.3, "taker_buy_quote": 417.598205 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.08764, "high": 0.08817, "low": 0.08733, "close": 0.08796, "volume": 37421.9, "close_time": 1768028399999, "quote_volume": 3287.696542, "trades": 88, "taker_buy_base": 20355.0, "taker_buy_quote": 1789.121991 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.08807, "high": 0.08862, "low": 0.08807, "close": 0.08841, "volume": 14017.8, "close_time": 1768031999999, "quote_volume": 1238.723456, "trades": 20, "taker_buy_base": 9458.4, "taker_buy_quote": 835.859551 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.08846, "high": 0.08934, "low": 0.08846, "close": 0.08933, "volume": 40686.5, "close_time": 1768035599999, "quote_volume": 3614.701753, "trades": 155, "taker_buy_base": 15682.0, "taker_buy_quote": 1390.755 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.08934, "high": 0.08944, "low": 0.08829, "close": 0.08837, "volume": 27246.1, "close_time": 1768039199999, "quote_volume": 2419.556302, "trades": 83, "taker_buy_base": 14057.4, "taker_buy_quote": 1247.68461 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.08879, "high": 0.08889, "low": 0.08852, "close": 0.08867, "volume": 13833.6, "close_time": 1768042799999, "quote_volume": 1226.22593, "trades": 101, "taker_buy_base": 8013.0, "taker_buy_quote": 710.466223 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.08862, "high": 0.08863, "low": 0.0882, "close": 0.08837, "volume": 26527.7, "close_time": 1768046399999, "quote_volume": 2347.076699, "trades": 79, "taker_buy_base": 17757.9, "taker_buy_quote": 1571.864085 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0884, "high": 0.08872, "low": 0.08825, "close": 0.08852, "volume": 16598.2, "close_time": 1768049999999, "quote_volume": 1467.133938, "trades": 46, "taker_buy_base": 4118.8, "taker_buy_quote": 364.515914 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.08855, "high": 0.08954, "low": 0.08845, "close": 0.08917, "volume": 145717.7, "close_time": 1768053599999, "quote_volume": 12967.258063, "trades": 133, "taker_buy_base": 98206.3, "taker_buy_quote": 8741.26451 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.08939, "high": 0.08946, "low": 0.0892, "close": 0.08936, "volume": 10387.9, "close_time": 1768057199999, "quote_volume": 927.977968, "trades": 42, "taker_buy_base": 927.0, "taker_buy_quote": 82.790095 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.08937, "high": 0.08957, "low": 0.08889, "close": 0.08891, "volume": 26239.4, "close_time": 1768060799999, "quote_volume": 2339.429681, "trades": 75, "taker_buy_base": 9863.3, "taker_buy_quote": 878.644433 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.08891, "high": 0.08907, "low": 0.08865, "close": 0.08874, "volume": 16972.2, "close_time": 1768064399999, "quote_volume": 1507.965355, "trades": 105, "taker_buy_base": 7701.0, "taker_buy_quote": 684.453815 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.08911, "high": 0.08953, "low": 0.08874, "close": 0.08874, "volume": 29683.4, "close_time": 1768067999999, "quote_volume": 2646.442261, "trades": 41, "taker_buy_base": 25395.5, "taker_buy_quote": 2263.682346 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0887, "high": 0.08894, "low": 0.08837, "close": 0.08878, "volume": 23530.2, "close_time": 1768071599999, "quote_volume": 2090.2582, "trades": 53, "taker_buy_base": 4449.5, "taker_buy_quote": 395.388651 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.08887, "high": 0.08952, "low": 0.08887, "close": 0.08949, "volume": 12180.2, "close_time": 1768075199999, "quote_volume": 1086.688281, "trades": 53, "taker_buy_base": 2956.3, "taker_buy_quote": 263.335226 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.08953, "high": 0.09012, "low": 0.08909, "close": 0.08921, "volume": 29681.6, "close_time": 1768078799999, "quote_volume": 2659.812426, "trades": 141, "taker_buy_base": 9613.7, "taker_buy_quote": 861.017719 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.08919, "high": 0.08919, "low": 0.08824, "close": 0.08825, "volume": 17204.2, "close_time": 1768082399999, "quote_volume": 1523.952809, "trades": 50, "taker_buy_base": 4684.6, "taker_buy_quote": 414.483228 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.08813, "high": 0.08813, "low": 0.08742, "close": 0.08742, "volume": 19388.9, "close_time": 1768085999999, "quote_volume": 1702.980829, "trades": 57, "taker_buy_base": 8299.4, "taker_buy_quote": 728.975491 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.08733, "high": 0.08769, "low": 0.08733, "close": 0.08762, "volume": 9530.7, "close_time": 1768089599999, "quote_volume": 834.410947, "trades": 24, "taker_buy_base": 2783.0, "taker_buy_quote": 243.737693 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.08762, "high": 0.08966, "low": 0.08758, "close": 0.08872, "volume": 196987.5, "close_time": 1768093199999, "quote_volume": 17474.708633, "trades": 123, "taker_buy_base": 62464.3, "taker_buy_quote": 5506.729307 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.08875, "high": 0.09051, "low": 0.08869, "close": 0.0893, "volume": 47696.6, "close_time": 1768096799999, "quote_volume": 4272.69206, "trades": 136, "taker_buy_base": 33753.8, "taker_buy_quote": 3025.929281 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0893, "high": 0.08943, "low": 0.08877, "close": 0.0888, "volume": 7476.1, "close_time": 1768100399999, "quote_volume": 666.385999, "trades": 33, "taker_buy_base": 5573.2, "taker_buy_quote": 496.95174 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.08892, "high": 0.08923, "low": 0.08886, "close": 0.08909, "volume": 9462.0, "close_time": 1768103999999, "quote_volume": 841.982174, "trades": 29, "taker_buy_base": 1544.4, "taker_buy_quote": 137.576649 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.08906, "high": 0.08955, "low": 0.08886, "close": 0.08943, "volume": 26408.2, "close_time": 1768107599999, "quote_volume": 2353.421909, "trades": 32, "taker_buy_base": 9770.4, "taker_buy_quote": 871.848267 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.08955, "high": 0.08956, "low": 0.0893, "close": 0.08936, "volume": 6585.3, "close_time": 1768111199999, "quote_volume": 588.703369, "trades": 21, "taker_buy_base": 1964.2, "taker_buy_quote": 175.586662 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.08912, "high": 0.08912, "low": 0.08843, "close": 0.0887, "volume": 4329.6, "close_time": 1768114799999, "quote_volume": 384.210646, "trades": 28, "taker_buy_base": 2008.2, "taker_buy_quote": 178.103802 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.08887, "high": 0.0891, "low": 0.08875, "close": 0.08892, "volume": 5811.2, "close_time": 1768118399999, "quote_volume": 516.760418, "trades": 17, "taker_buy_base": 3795.6, "taker_buy_quote": 337.670064 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.08897, "high": 0.08898, "low": 0.08869, "close": 0.08898, "volume": 14043.2, "close_time": 1768121999999, "quote_volume": 1248.175057, "trades": 31, "taker_buy_base": 7751.5, "taker_buy_quote": 689.375218 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.08885, "high": 0.08948, "low": 0.08884, "close": 0.0893, "volume": 4040.2, "close_time": 1768125599999, "quote_volume": 360.521038, "trades": 14, "taker_buy_base": 166.0, "taker_buy_quote": 14.827112 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.08925, "high": 0.0893, "low": 0.08894, "close": 0.08901, "volume": 9683.2, "close_time": 1768129199999, "quote_volume": 862.832562, "trades": 40, "taker_buy_base": 3667.5, "taker_buy_quote": 326.952478 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.08883, "high": 0.08915, "low": 0.08883, "close": 0.08898, "volume": 1675.5, "close_time": 1768132799999, "quote_volume": 149.020432, "trades": 11, "taker_buy_base": 504.9, "taker_buy_quote": 44.987151 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.08912, "high": 0.08958, "low": 0.08897, "close": 0.08922, "volume": 12411.0, "close_time": 1768136399999, "quote_volume": 1108.2187, "trades": 90, "taker_buy_base": 5310.2, "taker_buy_quote": 474.486157 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.08933, "high": 0.08933, "low": 0.08878, "close": 0.0889, "volume": 6933.2, "close_time": 1768139999999, "quote_volume": 617.442333, "trades": 35, "taker_buy_base": 1237.1, "taker_buy_quote": 110.11601 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.08887, "high": 0.08966, "low": 0.08887, "close": 0.08909, "volume": 77124.2, "close_time": 1768143599999, "quote_volume": 6892.378746, "trades": 32, "taker_buy_base": 72255.5, "taker_buy_quote": 6458.751188 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.08914, "high": 0.08914, "low": 0.08814, "close": 0.08815, "volume": 1305.6, "close_time": 1768147199999, "quote_volume": 115.520009, "trades": 10, "taker_buy_base": 510.5, "taker_buy_quote": 45.000574 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0889, "high": 0.08929, "low": 0.0889, "close": 0.08903, "volume": 10217.7, "close_time": 1768150799999, "quote_volume": 909.139696, "trades": 12, "taker_buy_base": 8637.7, "taker_buy_quote": 768.172096 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.08869, "high": 0.08915, "low": 0.08866, "close": 0.08887, "volume": 10341.8, "close_time": 1768154399999, "quote_volume": 919.550837, "trades": 36, "taker_buy_base": 4735.8, "taker_buy_quote": 421.588532 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.08916, "high": 0.08916, "low": 0.08887, "close": 0.08914, "volume": 3311.1, "close_time": 1768157999999, "quote_volume": 294.863221, "trades": 20, "taker_buy_base": 639.4, "taker_buy_quote": 56.937063 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.08913, "high": 0.0893, "low": 0.08877, "close": 0.089, "volume": 5460.0, "close_time": 1768161599999, "quote_volume": 486.56966, "trades": 32, "taker_buy_base": 1940.5, "taker_buy_quote": 172.806528 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.08889, "high": 0.08889, "low": 0.08792, "close": 0.08826, "volume": 26191.7, "close_time": 1768165199999, "quote_volume": 2312.172145, "trades": 97, "taker_buy_base": 11637.3, "taker_buy_quote": 1026.42591 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.08811, "high": 0.08836, "low": 0.08766, "close": 0.08836, "volume": 7651.6, "close_time": 1768168799999, "quote_volume": 672.82066, "trades": 15, "taker_buy_base": 4056.3, "taker_buy_quote": 357.600825 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.08802, "high": 0.08802, "low": 0.08732, "close": 0.08768, "volume": 7754.6, "close_time": 1768172399999, "quote_volume": 679.589269, "trades": 18, "taker_buy_base": 2915.1, "taker_buy_quote": 255.190347 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.08769, "high": 0.08831, "low": 0.08748, "close": 0.08814, "volume": 20775.8, "close_time": 1768175999999, "quote_volume": 1827.237747, "trades": 59, "taker_buy_base": 10900.8, "taker_buy_quote": 958.660296 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.08813, "high": 0.08815, "low": 0.08624, "close": 0.08765, "volume": 82547.4, "close_time": 1768179599999, "quote_volume": 7186.866656, "trades": 229, "taker_buy_base": 38963.3, "taker_buy_quote": 3389.459803 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.08743, "high": 0.08759, "low": 0.08686, "close": 0.08721, "volume": 35401.4, "close_time": 1768183199999, "quote_volume": 3087.434428, "trades": 157, "taker_buy_base": 10363.7, "taker_buy_quote": 903.129013 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.08719, "high": 0.08869, "low": 0.08716, "close": 0.08864, "volume": 35374.5, "close_time": 1768186799999, "quote_volume": 3109.321134, "trades": 164, "taker_buy_base": 13703.1, "taker_buy_quote": 1205.970578 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.08869, "high": 0.08882, "low": 0.0879, "close": 0.0879, "volume": 30891.8, "close_time": 1768190399999, "quote_volume": 2731.613283, "trades": 133, "taker_buy_base": 11492.3, "taker_buy_quote": 1015.28362 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.08783, "high": 0.08808, "low": 0.08754, "close": 0.088, "volume": 10526.6, "close_time": 1768193999999, "quote_volume": 924.871767, "trades": 33, "taker_buy_base": 5054.0, "taker_buy_quote": 444.143279 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.08803, "high": 0.08817, "low": 0.08774, "close": 0.08784, "volume": 16102.9, "close_time": 1768197599999, "quote_volume": 1415.197096, "trades": 49, "taker_buy_base": 5696.1, "taker_buy_quote": 500.624386 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.08786, "high": 0.08807, "low": 0.08731, "close": 0.08751, "volume": 33007.1, "close_time": 1768201199999, "quote_volume": 2894.943283, "trades": 143, "taker_buy_base": 17277.6, "taker_buy_quote": 1516.800519 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.08763, "high": 0.08784, "low": 0.08656, "close": 0.08677, "volume": 11945.3, "close_time": 1768204799999, "quote_volume": 1041.94016, "trades": 46, "taker_buy_base": 5653.4, "taker_buy_quote": 491.464985 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.08664, "high": 0.08693, "low": 0.08576, "close": 0.08641, "volume": 18764.5, "close_time": 1768208399999, "quote_volume": 1620.100137, "trades": 67, "taker_buy_base": 6628.6, "taker_buy_quote": 571.932662 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0863, "high": 0.08637, "low": 0.08589, "close": 0.08589, "volume": 19450.4, "close_time": 1768211999999, "quote_volume": 1675.592724, "trades": 94, "taker_buy_base": 8366.0, "taker_buy_quote": 721.09132 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.08589, "high": 0.08598, "low": 0.08561, "close": 0.08579, "volume": 27155.3, "close_time": 1768215599999, "quote_volume": 2329.150402, "trades": 54, "taker_buy_base": 10395.2, "taker_buy_quote": 892.217029 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0859, "high": 0.08668, "low": 0.08575, "close": 0.08664, "volume": 45209.3, "close_time": 1768219199999, "quote_volume": 3893.898479, "trades": 112, "taker_buy_base": 20338.5, "taker_buy_quote": 1755.388661 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.08664, "high": 0.08666, "low": 0.08633, "close": 0.08633, "volume": 12433.8, "close_time": 1768222799999, "quote_volume": 1074.703436, "trades": 42, "taker_buy_base": 6451.6, "taker_buy_quote": 557.716166 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.08625, "high": 0.08629, "low": 0.08525, "close": 0.08551, "volume": 8353.5, "close_time": 1768226399999, "quote_volume": 715.760185, "trades": 39, "taker_buy_base": 6315.6, "taker_buy_quote": 540.646901 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.08553, "high": 0.08632, "low": 0.08537, "close": 0.08604, "volume": 21446.5, "close_time": 1768229999999, "quote_volume": 1841.563168, "trades": 76, "taker_buy_base": 17870.5, "taker_buy_quote": 1535.031282 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.08643, "high": 0.08719, "low": 0.08637, "close": 0.08705, "volume": 19100.3, "close_time": 1768233599999, "quote_volume": 1660.862501, "trades": 45, "taker_buy_base": 5891.2, "taker_buy_quote": 512.052882 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0873, "high": 0.0873, "low": 0.08679, "close": 0.08696, "volume": 18131.5, "close_time": 1768237199999, "quote_volume": 1580.069976, "trades": 71, "taker_buy_base": 7848.5, "taker_buy_quote": 683.464769 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0871, "high": 0.0871, "low": 0.08579, "close": 0.08621, "volume": 19061.4, "close_time": 1768240799999, "quote_volume": 1647.687201, "trades": 62, "taker_buy_base": 9231.2, "taker_buy_quote": 797.748327 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0862, "high": 0.08656, "low": 0.08594, "close": 0.08602, "volume": 9020.7, "close_time": 1768244399999, "quote_volume": 778.613693, "trades": 41, "taker_buy_base": 5932.7, "taker_buy_quote": 512.396868 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.08603, "high": 0.08629, "low": 0.08595, "close": 0.08606, "volume": 4908.0, "close_time": 1768247999999, "quote_volume": 422.907374, "trades": 22, "taker_buy_base": 1189.1, "taker_buy_quote": 102.428019 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.08617, "high": 0.0864, "low": 0.08535, "close": 0.08544, "volume": 5956.4, "close_time": 1768251599999, "quote_volume": 510.985862, "trades": 23, "taker_buy_base": 1575.1, "taker_buy_quote": 135.014265 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.08545, "high": 0.0856, "low": 0.08513, "close": 0.08531, "volume": 5891.0, "close_time": 1768255199999, "quote_volume": 503.307751, "trades": 17, "taker_buy_base": 3729.3, "taker_buy_quote": 318.596864 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.08544, "high": 0.08577, "low": 0.08543, "close": 0.08577, "volume": 6160.2, "close_time": 1768258799999, "quote_volume": 526.664204, "trades": 15, "taker_buy_base": 946.2, "taker_buy_quote": 80.897562 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.08556, "high": 0.08556, "low": 0.08545, "close": 0.08545, "volume": 3365.3, "close_time": 1768262399999, "quote_volume": 287.653939, "trades": 9, "taker_buy_base": 3365.3, "taker_buy_quote": 287.653939 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.08544, "high": 0.08565, "low": 0.08542, "close": 0.08558, "volume": 3092.4, "close_time": 1768265999999, "quote_volume": 264.448125, "trades": 9, "taker_buy_base": 1469.6, "taker_buy_quote": 125.726205 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.08584, "high": 0.08584, "low": 0.08558, "close": 0.08558, "volume": 1929.5, "close_time": 1768269599999, "quote_volume": 165.30354, "trades": 5, "taker_buy_base": 349.5, "taker_buy_quote": 29.99234 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.08597, "high": 0.08607, "low": 0.08514, "close": 0.08516, "volume": 7125.8, "close_time": 1768273199999, "quote_volume": 608.532969, "trades": 27, "taker_buy_base": 2269.8, "taker_buy_quote": 193.791515 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.085, "high": 0.08563, "low": 0.08444, "close": 0.08515, "volume": 17406.4, "close_time": 1768276799999, "quote_volume": 1480.880092, "trades": 46, "taker_buy_base": 8285.8, "taker_buy_quote": 704.572765 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.08532, "high": 0.08551, "low": 0.08527, "close": 0.08542, "volume": 1317.3, "close_time": 1768280399999, "quote_volume": 112.550901, "trades": 4, "taker_buy_base": 965.6, "taker_buy_quote": 82.552652 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.08586, "high": 0.08641, "low": 0.08585, "close": 0.08599, "volume": 4621.6, "close_time": 1768283999999, "quote_volume": 398.312685, "trades": 13, "taker_buy_base": 3284.6, "taker_buy_quote": 283.333991 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.08603, "high": 0.08629, "low": 0.08588, "close": 0.08629, "volume": 10007.4, "close_time": 1768287599999, "quote_volume": 861.65739, "trades": 35, "taker_buy_base": 3983.5, "taker_buy_quote": 343.306594 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.08644, "high": 0.08751, "low": 0.08644, "close": 0.08685, "volume": 17447.8, "close_time": 1768291199999, "quote_volume": 1518.124971, "trades": 61, "taker_buy_base": 8103.6, "taker_buy_quote": 706.02858 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0871, "high": 0.08759, "low": 0.08659, "close": 0.08705, "volume": 20790.1, "close_time": 1768294799999, "quote_volume": 1810.184037, "trades": 152, "taker_buy_base": 6023.3, "taker_buy_quote": 524.666173 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.08702, "high": 0.08766, "low": 0.08702, "close": 0.08749, "volume": 20133.6, "close_time": 1768298399999, "quote_volume": 1760.006711, "trades": 91, "taker_buy_base": 6009.4, "taker_buy_quote": 525.658135 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.08758, "high": 0.08768, "low": 0.08696, "close": 0.08716, "volume": 11369.7, "close_time": 1768301999999, "quote_volume": 993.133892, "trades": 47, "taker_buy_base": 4705.7, "taker_buy_quote": 410.619252 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.08738, "high": 0.08805, "low": 0.08733, "close": 0.08768, "volume": 22246.6, "close_time": 1768305599999, "quote_volume": 1949.141297, "trades": 96, "taker_buy_base": 4157.6, "taker_buy_quote": 363.719165 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.08764, "high": 0.08802, "low": 0.0875, "close": 0.0879, "volume": 14678.8, "close_time": 1768309199999, "quote_volume": 1289.03405, "trades": 87, "taker_buy_base": 1823.0, "taker_buy_quote": 160.011202 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.08787, "high": 0.08858, "low": 0.08768, "close": 0.0881, "volume": 31934.2, "close_time": 1768312799999, "quote_volume": 2814.269072, "trades": 106, "taker_buy_base": 16853.2, "taker_buy_quote": 1487.570113 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.08824, "high": 0.08922, "low": 0.088, "close": 0.08862, "volume": 24333.5, "close_time": 1768316399999, "quote_volume": 2161.730573, "trades": 147, "taker_buy_base": 5119.7, "taker_buy_quote": 455.329323 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0886, "high": 0.08916, "low": 0.08799, "close": 0.08912, "volume": 96530.7, "close_time": 1768319999999, "quote_volume": 8572.147866, "trades": 215, "taker_buy_base": 23239.6, "taker_buy_quote": 2061.239573 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.08931, "high": 0.08982, "low": 0.08897, "close": 0.08962, "volume": 37341.9, "close_time": 1768323599999, "quote_volume": 3336.271996, "trades": 149, "taker_buy_base": 14794.9, "taker_buy_quote": 1321.008272 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.08961, "high": 0.08961, "low": 0.08907, "close": 0.08929, "volume": 12093.2, "close_time": 1768327199999, "quote_volume": 1080.054288, "trades": 45, "taker_buy_base": 4457.0, "taker_buy_quote": 397.941962 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.08925, "high": 0.08954, "low": 0.08925, "close": 0.08933, "volume": 5156.5, "close_time": 1768330799999, "quote_volume": 461.108226, "trades": 22, "taker_buy_base": 3759.5, "taker_buy_quote": 336.063327 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.08924, "high": 0.08984, "low": 0.08917, "close": 0.08974, "volume": 11663.6, "close_time": 1768334399999, "quote_volume": 1043.535247, "trades": 38, "taker_buy_base": 480.1, "taker_buy_quote": 42.965928 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.08984, "high": 0.09007, "low": 0.08903, "close": 0.08912, "volume": 51512.7, "close_time": 1768337999999, "quote_volume": 4597.499335, "trades": 254, "taker_buy_base": 42177.7, "taker_buy_quote": 3762.127651 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.08911, "high": 0.08955, "low": 0.08904, "close": 0.08942, "volume": 7368.3, "close_time": 1768341599999, "quote_volume": 657.177818, "trades": 27, "taker_buy_base": 503.5, "taker_buy_quote": 44.994412 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.08976, "high": 0.09164, "low": 0.08976, "close": 0.09139, "volume": 15843.3, "close_time": 1768345199999, "quote_volume": 1440.162807, "trades": 58, "taker_buy_base": 10942.4, "taker_buy_quote": 993.628732 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.09139, "high": 0.09164, "low": 0.08996, "close": 0.09012, "volume": 6301.8, "close_time": 1768348799999, "quote_volume": 572.323724, "trades": 37, "taker_buy_base": 4100.5, "taker_buy_quote": 372.304071 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.09075, "high": 0.09075, "low": 0.08951, "close": 0.09001, "volume": 3332.8, "close_time": 1768352399999, "quote_volume": 300.650006, "trades": 24, "taker_buy_base": 1261.6, "taker_buy_quote": 113.651378 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.08997, "high": 0.0903, "low": 0.08985, "close": 0.08985, "volume": 4874.6, "close_time": 1768355999999, "quote_volume": 439.03077, "trades": 21, "taker_buy_base": 3799.0, "taker_buy_quote": 342.342906 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.09019, "high": 0.0902, "low": 0.08983, "close": 0.08989, "volume": 5654.1, "close_time": 1768359599999, "quote_volume": 508.919031, "trades": 20, "taker_buy_base": 1479.2, "taker_buy_quote": 132.965998 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0898, "high": 0.09091, "low": 0.0898, "close": 0.09082, "volume": 12515.3, "close_time": 1768363199999, "quote_volume": 1130.107343, "trades": 25, "taker_buy_base": 7720.0, "taker_buy_quote": 696.990346 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0907, "high": 0.09071, "low": 0.08989, "close": 0.08989, "volume": 9790.9, "close_time": 1768366799999, "quote_volume": 882.803767, "trades": 33, "taker_buy_base": 4714.3, "taker_buy_quote": 425.375871 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.08972, "high": 0.08972, "low": 0.08901, "close": 0.08906, "volume": 29269.2, "close_time": 1768370399999, "quote_volume": 2613.502186, "trades": 121, "taker_buy_base": 5458.6, "taker_buy_quote": 487.967006 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.08904, "high": 0.08904, "low": 0.08793, "close": 0.0882, "volume": 33156.0, "close_time": 1768373999999, "quote_volume": 2935.515867, "trades": 108, "taker_buy_base": 21509.3, "taker_buy_quote": 1904.97238 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.08878, "high": 0.08878, "low": 0.08784, "close": 0.08784, "volume": 51923.8, "close_time": 1768377599999, "quote_volume": 4589.367109, "trades": 111, "taker_buy_base": 9734.5, "taker_buy_quote": 859.310762 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.08792, "high": 0.08817, "low": 0.08774, "close": 0.08774, "volume": 27876.5, "close_time": 1768381199999, "quote_volume": 2451.655492, "trades": 81, "taker_buy_base": 7201.0, "taker_buy_quote": 633.257182 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.08787, "high": 0.08879, "low": 0.08776, "close": 0.0886, "volume": 26013.8, "close_time": 1768384799999, "quote_volume": 2304.501647, "trades": 77, "taker_buy_base": 15298.8, "taker_buy_quote": 1355.961237 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.08878, "high": 0.08883, "low": 0.08717, "close": 0.08723, "volume": 135893.6, "close_time": 1768388399999, "quote_volume": 11937.983394, "trades": 218, "taker_buy_base": 40054.2, "taker_buy_quote": 3530.449668 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.08725, "high": 0.0873, "low": 0.08633, "close": 0.08715, "volume": 71450.7, "close_time": 1768391999999, "quote_volume": 6217.873216, "trades": 116, "taker_buy_base": 21269.2, "taker_buy_quote": 1849.219965 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.08741, "high": 0.08795, "low": 0.08732, "close": 0.08784, "volume": 32194.0, "close_time": 1768395599999, "quote_volume": 2822.685048, "trades": 64, "taker_buy_base": 30289.7, "taker_buy_quote": 2655.733066 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0875, "high": 0.08796, "low": 0.0872, "close": 0.08733, "volume": 75082.8, "close_time": 1768399199999, "quote_volume": 6569.533735, "trades": 63, "taker_buy_base": 10393.0, "taker_buy_quote": 910.399724 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.08771, "high": 0.08886, "low": 0.08771, "close": 0.08876, "volume": 290838.9, "close_time": 1768402799999, "quote_volume": 25597.381431, "trades": 155, "taker_buy_base": 145704.1, "taker_buy_quote": 12799.284843 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.08861, "high": 0.08942, "low": 0.08823, "close": 0.08886, "volume": 45997.5, "close_time": 1768406399999, "quote_volume": 4090.925928, "trades": 126, "taker_buy_base": 33199.6, "taker_buy_quote": 2953.836772 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.08918, "high": 0.09, "low": 0.08918, "close": 0.08923, "volume": 10918.7, "close_time": 1768409999999, "quote_volume": 977.91438, "trades": 38, "taker_buy_base": 6040.1, "taker_buy_quote": 540.801244 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.08949, "high": 0.08956, "low": 0.08826, "close": 0.08856, "volume": 18933.9, "close_time": 1768413599999, "quote_volume": 1681.985143, "trades": 69, "taker_buy_base": 11499.3, "taker_buy_quote": 1021.955609 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.08865, "high": 0.08869, "low": 0.08778, "close": 0.08854, "volume": 31604.2, "close_time": 1768417199999, "quote_volume": 2782.48751, "trades": 87, "taker_buy_base": 13180.7, "taker_buy_quote": 1160.476149 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.08824, "high": 0.0903, "low": 0.08805, "close": 0.09, "volume": 47683.4, "close_time": 1768420799999, "quote_volume": 4263.806266, "trades": 96, "taker_buy_base": 22948.9, "taker_buy_quote": 2049.239547 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.09008, "high": 0.09094, "low": 0.08997, "close": 0.09094, "volume": 56269.6, "close_time": 1768424399999, "quote_volume": 5069.398886, "trades": 54, "taker_buy_base": 37792.6, "taker_buy_quote": 3402.393372 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0909, "high": 0.09093, "low": 0.0895, "close": 0.0895, "volume": 4859.5, "close_time": 1768427999999, "quote_volume": 438.702103, "trades": 23, "taker_buy_base": 1346.5, "taker_buy_quote": 121.337396 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0895, "high": 0.08972, "low": 0.08915, "close": 0.08915, "volume": 4211.9, "close_time": 1768431599999, "quote_volume": 376.043459, "trades": 12, "taker_buy_base": 1505.0, "taker_buy_quote": 134.57068 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.08935, "high": 0.08977, "low": 0.08932, "close": 0.08942, "volume": 17949.1, "close_time": 1768435199999, "quote_volume": 1607.478079, "trades": 42, "taker_buy_base": 11057.1, "taker_buy_quote": 990.954639 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.08939, "high": 0.09011, "low": 0.08931, "close": 0.08953, "volume": 20321.9, "close_time": 1768438799999, "quote_volume": 1823.848683, "trades": 86, "taker_buy_base": 7515.7, "taker_buy_quote": 674.317199 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0897, "high": 0.09013, "low": 0.08967, "close": 0.08987, "volume": 12682.1, "close_time": 1768442399999, "quote_volume": 1139.969162, "trades": 67, "taker_buy_base": 2336.2, "taker_buy_quote": 209.982285 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.08991, "high": 0.09001, "low": 0.08868, "close": 0.08882, "volume": 28965.3, "close_time": 1768445999999, "quote_volume": 2587.256406, "trades": 113, "taker_buy_base": 4578.2, "taker_buy_quote": 409.229041 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.08885, "high": 0.08893, "low": 0.08649, "close": 0.0868, "volume": 146363.4, "close_time": 1768449599999, "quote_volume": 12786.011734, "trades": 223, "taker_buy_base": 39869.6, "taker_buy_quote": 3476.14456 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.08664, "high": 0.08764, "low": 0.08653, "close": 0.08733, "volume": 25436.9, "close_time": 1768453199999, "quote_volume": 2216.851448, "trades": 55, "taker_buy_base": 19440.3, "taker_buy_quote": 1693.294632 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.08787, "high": 0.08854, "low": 0.08776, "close": 0.08824, "volume": 42488.5, "close_time": 1768456799999, "quote_volume": 3742.91854, "trades": 103, "taker_buy_base": 13781.4, "taker_buy_quote": 1212.516844 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.08859, "high": 0.08861, "low": 0.08787, "close": 0.08818, "volume": 49890.1, "close_time": 1768460399999, "quote_volume": 4404.471479, "trades": 167, "taker_buy_base": 4027.4, "taker_buy_quote": 355.710043 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.08815, "high": 0.08921, "low": 0.08813, "close": 0.08851, "volume": 27030.1, "close_time": 1768463999999, "quote_volume": 2401.127358, "trades": 121, "taker_buy_base": 9608.1, "taker_buy_quote": 853.595096 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.08877, "high": 0.08895, "low": 0.08831, "close": 0.08852, "volume": 21639.5, "close_time": 1768467599999, "quote_volume": 1916.891542, "trades": 73, "taker_buy_base": 7815.7, "taker_buy_quote": 692.316471 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.08844, "high": 0.0896, "low": 0.08828, "close": 0.08957, "volume": 11344.6, "close_time": 1768471199999, "quote_volume": 1005.885808, "trades": 48, "taker_buy_base": 3129.1, "taker_buy_quote": 278.049901 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.08958, "high": 0.09072, "low": 0.08931, "close": 0.08986, "volume": 35211.2, "close_time": 1768474799999, "quote_volume": 3167.422999, "trades": 137, "taker_buy_base": 11229.6, "taker_buy_quote": 1009.324653 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.08981, "high": 0.08996, "low": 0.08888, "close": 0.089, "volume": 28705.0, "close_time": 1768478399999, "quote_volume": 2565.107524, "trades": 117, "taker_buy_base": 7632.2, "taker_buy_quote": 682.346378 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.08904, "high": 0.09019, "low": 0.08887, "close": 0.09019, "volume": 19791.1, "close_time": 1768481999999, "quote_volume": 1771.685866, "trades": 57, "taker_buy_base": 12143.6, "taker_buy_quote": 1086.984899 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.08997, "high": 0.09051, "low": 0.08975, "close": 0.08995, "volume": 29801.6, "close_time": 1768485599999, "quote_volume": 2686.146983, "trades": 144, "taker_buy_base": 10204.4, "taker_buy_quote": 917.612514 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.08986, "high": 0.09015, "low": 0.08833, "close": 0.08913, "volume": 37399.1, "close_time": 1768489199999, "quote_volume": 3332.671803, "trades": 184, "taker_buy_base": 16025.9, "taker_buy_quote": 1427.86184 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.08918, "high": 0.08918, "low": 0.08654, "close": 0.08786, "volume": 53672.0, "close_time": 1768492799999, "quote_volume": 4724.790381, "trades": 194, "taker_buy_base": 35324.5, "taker_buy_quote": 3104.890229 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.08789, "high": 0.08825, "low": 0.0871, "close": 0.08819, "volume": 14135.9, "close_time": 1768496399999, "quote_volume": 1240.136609, "trades": 48, "taker_buy_base": 6986.3, "taker_buy_quote": 612.622389 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.08834, "high": 0.08836, "low": 0.08687, "close": 0.08687, "volume": 10909.5, "close_time": 1768499999999, "quote_volume": 955.871686, "trades": 43, "taker_buy_base": 4313.7, "taker_buy_quote": 378.979249 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.08669, "high": 0.08682, "low": 0.08601, "close": 0.08617, "volume": 36002.4, "close_time": 1768503599999, "quote_volume": 3106.758207, "trades": 68, "taker_buy_base": 9093.3, "taker_buy_quote": 785.988999 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.08605, "high": 0.0866, "low": 0.08573, "close": 0.0866, "volume": 13456.1, "close_time": 1768507199999, "quote_volume": 1157.631523, "trades": 121, "taker_buy_base": 10827.2, "taker_buy_quote": 931.722163 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.08658, "high": 0.08704, "low": 0.08581, "close": 0.08581, "volume": 3930.1, "close_time": 1768510799999, "quote_volume": 340.564762, "trades": 22, "taker_buy_base": 1597.1, "taker_buy_quote": 138.203856 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.08622, "high": 0.08642, "low": 0.08611, "close": 0.08642, "volume": 9240.9, "close_time": 1768514399999, "quote_volume": 796.660561, "trades": 18, "taker_buy_base": 3164.3, "taker_buy_quote": 273.06347 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.08658, "high": 0.08742, "low": 0.08658, "close": 0.08712, "volume": 8491.1, "close_time": 1768517999999, "quote_volume": 738.740533, "trades": 23, "taker_buy_base": 3720.2, "taker_buy_quote": 322.825288 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.08714, "high": 0.08741, "low": 0.08706, "close": 0.08724, "volume": 860.2, "close_time": 1768521599999, "quote_volume": 74.995505, "trades": 5, "taker_buy_base": 688.1, "taker_buy_quote": 59.998711 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.08707, "high": 0.08716, "low": 0.08556, "close": 0.08596, "volume": 21878.5, "close_time": 1768525199999, "quote_volume": 1886.049229, "trades": 38, "taker_buy_base": 6469.9, "taker_buy_quote": 560.609577 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.08608, "high": 0.08687, "low": 0.08595, "close": 0.08687, "volume": 2755.5, "close_time": 1768528799999, "quote_volume": 237.562317, "trades": 19, "taker_buy_base": 1885.7, "taker_buy_quote": 162.553214 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.08682, "high": 0.08737, "low": 0.08626, "close": 0.08729, "volume": 8594.8, "close_time": 1768532399999, "quote_volume": 745.530156, "trades": 36, "taker_buy_base": 2726.7, "taker_buy_quote": 236.700694 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.08738, "high": 0.08738, "low": 0.08665, "close": 0.08665, "volume": 1551.9, "close_time": 1768535999999, "quote_volume": 135.000336, "trades": 9, "taker_buy_base": 690.5, "taker_buy_quote": 59.993617 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.08682, "high": 0.08686, "low": 0.08526, "close": 0.08537, "volume": 29192.1, "close_time": 1768539599999, "quote_volume": 2502.725028, "trades": 71, "taker_buy_base": 12812.4, "taker_buy_quote": 1099.130453 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.08535, "high": 0.08626, "low": 0.08535, "close": 0.08624, "volume": 11839.8, "close_time": 1768543199999, "quote_volume": 1018.744037, "trades": 16, "taker_buy_base": 2490.8, "taker_buy_quote": 214.554158 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.08601, "high": 0.08602, "low": 0.08592, "close": 0.08592, "volume": 2075.8, "close_time": 1768546799999, "quote_volume": 178.53335, "trades": 6, "taker_buy_base": 2075.8, "taker_buy_quote": 178.53335 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.08648, "high": 0.08652, "low": 0.08636, "close": 0.08641, "volume": 2347.1, "close_time": 1768550399999, "quote_volume": 202.837773, "trades": 8, "taker_buy_base": 520.4, "taker_buy_quote": 45.009393 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.08629, "high": 0.08699, "low": 0.08603, "close": 0.08678, "volume": 16254.0, "close_time": 1768553999999, "quote_volume": 1405.267577, "trades": 43, "taker_buy_base": 7986.0, "taker_buy_quote": 691.526371 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.08651, "high": 0.08657, "low": 0.08638, "close": 0.08657, "volume": 7947.1, "close_time": 1768557599999, "quote_volume": 687.035105, "trades": 14, "taker_buy_base": 949.8, "taker_buy_quote": 82.064456 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0866, "high": 0.0867, "low": 0.08597, "close": 0.08597, "volume": 9084.0, "close_time": 1768561199999, "quote_volume": 783.843748, "trades": 19, "taker_buy_base": 5598.4, "taker_buy_quote": 482.599492 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.08596, "high": 0.08637, "low": 0.08573, "close": 0.08622, "volume": 14567.6, "close_time": 1768564799999, "quote_volume": 1253.964608, "trades": 37, "taker_buy_base": 9738.4, "taker_buy_quote": 837.617717 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.08657, "high": 0.08657, "low": 0.0863, "close": 0.08647, "volume": 5403.0, "close_time": 1768568399999, "quote_volume": 467.268205, "trades": 16, "taker_buy_base": 2703.8, "taker_buy_quote": 233.766991 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.08648, "high": 0.08752, "low": 0.08618, "close": 0.08687, "volume": 120361.2, "close_time": 1768571999999, "quote_volume": 10474.704881, "trades": 136, "taker_buy_base": 50914.5, "taker_buy_quote": 4429.999921 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.08706, "high": 0.08711, "low": 0.08665, "close": 0.08686, "volume": 8545.1, "close_time": 1768575599999, "quote_volume": 742.602964, "trades": 35, "taker_buy_base": 6560.3, "taker_buy_quote": 570.175786 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.08678, "high": 0.08709, "low": 0.08348, "close": 0.08421, "volume": 72515.4, "close_time": 1768579199999, "quote_volume": 6176.189491, "trades": 154, "taker_buy_base": 55990.2, "taker_buy_quote": 4775.651025 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.08421, "high": 0.08518, "low": 0.0841, "close": 0.08487, "volume": 19468.2, "close_time": 1768582799999, "quote_volume": 1651.456663, "trades": 46, "taker_buy_base": 15067.6, "taker_buy_quote": 1277.274205 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.08483, "high": 0.08597, "low": 0.08462, "close": 0.08597, "volume": 26952.8, "close_time": 1768586399999, "quote_volume": 2291.798789, "trades": 56, "taker_buy_base": 22684.6, "taker_buy_quote": 1926.654789 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.08613, "high": 0.08628, "low": 0.08579, "close": 0.08588, "volume": 7921.5, "close_time": 1768589999999, "quote_volume": 681.014155, "trades": 32, "taker_buy_base": 3488.7, "taker_buy_quote": 300.018475 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0858, "high": 0.08673, "low": 0.08571, "close": 0.08673, "volume": 5099.4, "close_time": 1768593599999, "quote_volume": 440.753473, "trades": 10, "taker_buy_base": 3474.6, "taker_buy_quote": 300.692858 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.08658, "high": 0.08796, "low": 0.0865, "close": 0.08788, "volume": 11123.1, "close_time": 1768597199999, "quote_volume": 969.304904, "trades": 30, "taker_buy_base": 2730.4, "taker_buy_quote": 238.918024 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.088, "high": 0.09032, "low": 0.088, "close": 0.08994, "volume": 56825.0, "close_time": 1768600799999, "quote_volume": 5093.913028, "trades": 142, "taker_buy_base": 13959.0, "taker_buy_quote": 1250.013063 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.08999, "high": 0.09025, "low": 0.08861, "close": 0.08861, "volume": 32039.9, "close_time": 1768604399999, "quote_volume": 2878.813394, "trades": 154, "taker_buy_base": 7634.1, "taker_buy_quote": 685.928134 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.08882, "high": 0.08898, "low": 0.08858, "close": 0.0887, "volume": 5840.1, "close_time": 1768607999999, "quote_volume": 518.807009, "trades": 9, "taker_buy_base": 5691.4, "taker_buy_quote": 505.630702 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0887, "high": 0.08879, "low": 0.08709, "close": 0.08744, "volume": 44497.8, "close_time": 1768611599999, "quote_volume": 3899.196971, "trades": 109, "taker_buy_base": 20049.3, "taker_buy_quote": 1758.02374 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.08748, "high": 0.08758, "low": 0.08731, "close": 0.08731, "volume": 2463.9, "close_time": 1768615199999, "quote_volume": 215.487122, "trades": 13, "taker_buy_base": 1758.2, "taker_buy_quote": 153.759221 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.08777, "high": 0.08783, "low": 0.08714, "close": 0.08726, "volume": 7630.4, "close_time": 1768618799999, "quote_volume": 667.424887, "trades": 27, "taker_buy_base": 5103.5, "taker_buy_quote": 445.781319 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0876, "high": 0.0876, "low": 0.08718, "close": 0.08727, "volume": 6375.2, "close_time": 1768622399999, "quote_volume": 557.064475, "trades": 11, "taker_buy_base": 3434.6, "taker_buy_quote": 300.468707 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0874, "high": 0.08761, "low": 0.08735, "close": 0.08761, "volume": 1945.6, "close_time": 1768625999999, "quote_volume": 170.164699, "trades": 5, "taker_buy_base": 1101.8, "taker_buy_quote": 96.256181 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.08758, "high": 0.0877, "low": 0.08738, "close": 0.08738, "volume": 7065.5, "close_time": 1768629599999, "quote_volume": 618.591845, "trades": 52, "taker_buy_base": 1646.4, "taker_buy_quote": 144.095024 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.08708, "high": 0.08742, "low": 0.08707, "close": 0.08719, "volume": 3492.7, "close_time": 1768633199999, "quote_volume": 304.699645, "trades": 11, "taker_buy_base": 2441.0, "taker_buy_quote": 212.839175 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.08714, "high": 0.08782, "low": 0.087, "close": 0.08769, "volume": 9896.6, "close_time": 1768636799999, "quote_volume": 865.138453, "trades": 33, "taker_buy_base": 6303.1, "taker_buy_quote": 550.936065 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.08803, "high": 0.08819, "low": 0.08796, "close": 0.08816, "volume": 7644.4, "close_time": 1768640399999, "quote_volume": 673.571835, "trades": 16, "taker_buy_base": 1682.9, "taker_buy_quote": 148.171269 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.08829, "high": 0.08829, "low": 0.08786, "close": 0.08788, "volume": 3562.3, "close_time": 1768643999999, "quote_volume": 313.314801, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.08808, "high": 0.08824, "low": 0.08776, "close": 0.08776, "volume": 9945.3, "close_time": 1768647599999, "quote_volume": 875.563434, "trades": 31, "taker_buy_base": 2885.8, "taker_buy_quote": 254.464203 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.08789, "high": 0.08789, "low": 0.08736, "close": 0.08737, "volume": 22955.4, "close_time": 1768651199999, "quote_volume": 2009.973103, "trades": 47, "taker_buy_base": 5254.3, "taker_buy_quote": 459.994359 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.08745, "high": 0.08783, "low": 0.08744, "close": 0.08772, "volume": 16350.3, "close_time": 1768654799999, "quote_volume": 1432.856607, "trades": 71, "taker_buy_base": 11262.3, "taker_buy_quote": 986.375441 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0878, "high": 0.0878, "low": 0.08752, "close": 0.08753, "volume": 6810.8, "close_time": 1768658399999, "quote_volume": 596.783189, "trades": 28, "taker_buy_base": 3080.9, "taker_buy_quote": 269.863285 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.08755, "high": 0.08768, "low": 0.08744, "close": 0.08764, "volume": 1894.8, "close_time": 1768661999999, "quote_volume": 165.923327, "trades": 9, "taker_buy_base": 171.3, "taker_buy_quote": 14.997315 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.08765, "high": 0.08813, "low": 0.08755, "close": 0.08812, "volume": 16074.4, "close_time": 1768665599999, "quote_volume": 1412.143831, "trades": 59, "taker_buy_base": 11045.3, "taker_buy_quote": 970.021604 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0879, "high": 0.08819, "low": 0.08729, "close": 0.0877, "volume": 20596.8, "close_time": 1768669199999, "quote_volume": 1806.843787, "trades": 51, "taker_buy_base": 14453.7, "taker_buy_quote": 1268.851838 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.08772, "high": 0.08782, "low": 0.0876, "close": 0.08768, "volume": 1931.2, "close_time": 1768672799999, "quote_volume": 169.347298, "trades": 9, "taker_buy_base": 1420.1, "taker_buy_quote": 124.51917 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.08764, "high": 0.08794, "low": 0.08751, "close": 0.08786, "volume": 7317.8, "close_time": 1768676399999, "quote_volume": 641.968444, "trades": 18, "taker_buy_base": 3052.0, "taker_buy_quote": 267.914162 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.08765, "high": 0.08765, "low": 0.08752, "close": 0.08764, "volume": 2516.9, "close_time": 1768679999999, "quote_volume": 220.49342, "trades": 6, "taker_buy_base": 961.4, "taker_buy_quote": 84.236528 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.08772, "high": 0.08786, "low": 0.08762, "close": 0.08786, "volume": 7652.3, "close_time": 1768683599999, "quote_volume": 670.935353, "trades": 9, "taker_buy_base": 342.3, "taker_buy_quote": 30.074478 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.08786, "high": 0.0881, "low": 0.08786, "close": 0.08803, "volume": 3098.7, "close_time": 1768687199999, "quote_volume": 272.916144, "trades": 6, "taker_buy_base": 2138.1, "taker_buy_quote": 188.356386 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.08811, "high": 0.08811, "low": 0.08729, "close": 0.08744, "volume": 8757.1, "close_time": 1768690799999, "quote_volume": 765.200974, "trades": 17, "taker_buy_base": 1070.6, "taker_buy_quote": 93.60794 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.08743, "high": 0.08761, "low": 0.08739, "close": 0.08746, "volume": 4917.0, "close_time": 1768694399999, "quote_volume": 430.114263, "trades": 20, "taker_buy_base": 2222.9, "taker_buy_quote": 194.427642 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.08777, "high": 0.08777, "low": 0.08696, "close": 0.08708, "volume": 4330.8, "close_time": 1768697999999, "quote_volume": 379.33644, "trades": 15, "taker_buy_base": 1411.4, "taker_buy_quote": 123.759691 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.08696, "high": 0.08696, "low": 0.08587, "close": 0.08602, "volume": 50458.7, "close_time": 1768701599999, "quote_volume": 4356.562186, "trades": 113, "taker_buy_base": 31974.0, "taker_buy_quote": 2759.622358 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.08638, "high": 0.08646, "low": 0.08575, "close": 0.08593, "volume": 29246.8, "close_time": 1768705199999, "quote_volume": 2518.759052, "trades": 89, "taker_buy_base": 20474.6, "taker_buy_quote": 1764.659213 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.08598, "high": 0.08609, "low": 0.08589, "close": 0.08607, "volume": 3676.1, "close_time": 1768708799999, "quote_volume": 316.210913, "trades": 19, "taker_buy_base": 3676.1, "taker_buy_quote": 316.210913 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.08592, "high": 0.086, "low": 0.08574, "close": 0.086, "volume": 3475.3, "close_time": 1768712399999, "quote_volume": 298.259739, "trades": 17, "taker_buy_base": 2699.1, "taker_buy_quote": 231.661779 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.08613, "high": 0.08659, "low": 0.08612, "close": 0.08631, "volume": 6510.1, "close_time": 1768715999999, "quote_volume": 562.252752, "trades": 20, "taker_buy_base": 4784.4, "taker_buy_quote": 412.835617 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.08621, "high": 0.08625, "low": 0.08621, "close": 0.08625, "volume": 1043.6, "close_time": 1768719599999, "quote_volume": 89.99658, "trades": 7, "taker_buy_base": 1043.6, "taker_buy_quote": 89.99658 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.08633, "high": 0.08633, "low": 0.08596, "close": 0.08597, "volume": 8796.9, "close_time": 1768723199999, "quote_volume": 757.063057, "trades": 36, "taker_buy_base": 5168.9, "taker_buy_quote": 444.704819 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.08591, "high": 0.08621, "low": 0.08582, "close": 0.08605, "volume": 5569.9, "close_time": 1768726799999, "quote_volume": 479.102528, "trades": 24, "taker_buy_base": 3568.3, "taker_buy_quote": 307.0195 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.08602, "high": 0.08607, "low": 0.08552, "close": 0.08568, "volume": 10850.7, "close_time": 1768730399999, "quote_volume": 930.498703, "trades": 44, "taker_buy_base": 7394.0, "taker_buy_quote": 634.446228 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.08561, "high": 0.08617, "low": 0.08551, "close": 0.08614, "volume": 6749.0, "close_time": 1768733999999, "quote_volume": 579.20669, "trades": 33, "taker_buy_base": 4292.4, "taker_buy_quote": 368.40081 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.08632, "high": 0.08709, "low": 0.08623, "close": 0.08656, "volume": 20865.2, "close_time": 1768737599999, "quote_volume": 1810.384636, "trades": 84, "taker_buy_base": 12942.1, "taker_buy_quote": 1122.187489 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.08645, "high": 0.08673, "low": 0.08611, "close": 0.08611, "volume": 10753.2, "close_time": 1768741199999, "quote_volume": 931.30818, "trades": 26, "taker_buy_base": 10025.2, "taker_buy_quote": 868.348675 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.08616, "high": 0.08639, "low": 0.08555, "close": 0.08578, "volume": 29546.0, "close_time": 1768744799999, "quote_volume": 2540.412716, "trades": 153, "taker_buy_base": 23274.9, "taker_buy_quote": 2002.253267 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.08582, "high": 0.08665, "low": 0.0847, "close": 0.08479, "volume": 58277.2, "close_time": 1768748399999, "quote_volume": 4993.772908, "trades": 125, "taker_buy_base": 34638.2, "taker_buy_quote": 2975.148408 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.08491, "high": 0.08547, "low": 0.08476, "close": 0.08541, "volume": 6427.4, "close_time": 1768751999999, "quote_volume": 546.350614, "trades": 38, "taker_buy_base": 6427.4, "taker_buy_quote": 546.350614 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0857, "high": 0.08608, "low": 0.08569, "close": 0.08591, "volume": 9091.8, "close_time": 1768755599999, "quote_volume": 780.802611, "trades": 26, "taker_buy_base": 3483.7, "taker_buy_quote": 299.008219 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.08588, "high": 0.0859, "low": 0.08496, "close": 0.08517, "volume": 76544.7, "close_time": 1768759199999, "quote_volume": 6530.074338, "trades": 125, "taker_buy_base": 33037.8, "taker_buy_quote": 2817.287541 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.08515, "high": 0.0858, "low": 0.08441, "close": 0.08567, "volume": 56933.2, "close_time": 1768762799999, "quote_volume": 4843.366352, "trades": 120, "taker_buy_base": 33699.8, "taker_buy_quote": 2865.792956 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.08554, "high": 0.08575, "low": 0.0847, "close": 0.08486, "volume": 16081.4, "close_time": 1768766399999, "quote_volume": 1368.611665, "trades": 40, "taker_buy_base": 2227.2, "taker_buy_quote": 190.013233 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.08477, "high": 0.08561, "low": 0.08473, "close": 0.08557, "volume": 3210.5, "close_time": 1768769999999, "quote_volume": 273.972586, "trades": 9, "taker_buy_base": 706.2, "taker_buy_quote": 59.995964 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.08557, "high": 0.08558, "low": 0.0851, "close": 0.0851, "volume": 13311.6, "close_time": 1768773599999, "quote_volume": 1135.491474, "trades": 26, "taker_buy_base": 3119.2, "taker_buy_quote": 266.523297 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.08515, "high": 0.08539, "low": 0.08487, "close": 0.08515, "volume": 57797.4, "close_time": 1768777199999, "quote_volume": 4920.889586, "trades": 199, "taker_buy_base": 27406.5, "taker_buy_quote": 2334.69131 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.08505, "high": 0.08506, "low": 0.08, "close": 0.08006, "volume": 142298.9, "close_time": 1768780799999, "quote_volume": 11639.133812, "trades": 323, "taker_buy_base": 90746.3, "taker_buy_quote": 7413.486431 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.08006, "high": 0.08021, "low": 0.07272, "close": 0.07599, "volume": 530295.4, "close_time": 1768784399999, "quote_volume": 40376.027704, "trades": 1493, "taker_buy_base": 376898.9, "taker_buy_quote": 28665.719272 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.07577, "high": 0.07631, "low": 0.07528, "close": 0.07575, "volume": 61467.5, "close_time": 1768787999999, "quote_volume": 4660.32651, "trades": 205, "taker_buy_base": 37046.6, "taker_buy_quote": 2806.778591 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.07575, "high": 0.07631, "low": 0.07572, "close": 0.07582, "volume": 46360.1, "close_time": 1768791599999, "quote_volume": 3521.701118, "trades": 108, "taker_buy_base": 32108.8, "taker_buy_quote": 2440.670988 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.07582, "high": 0.07589, "low": 0.07507, "close": 0.07589, "volume": 63759.9, "close_time": 1768795199999, "quote_volume": 4812.562362, "trades": 123, "taker_buy_base": 48476.2, "taker_buy_quote": 3658.941389 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.07576, "high": 0.07611, "low": 0.07561, "close": 0.07576, "volume": 29451.2, "close_time": 1768798799999, "quote_volume": 2232.095939, "trades": 39, "taker_buy_base": 7691.5, "taker_buy_quote": 584.062365 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.07571, "high": 0.07603, "low": 0.0753, "close": 0.07566, "volume": 32496.2, "close_time": 1768802399999, "quote_volume": 2460.357393, "trades": 71, "taker_buy_base": 20982.7, "taker_buy_quote": 1588.161582 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0756, "high": 0.07581, "low": 0.07549, "close": 0.07555, "volume": 10337.3, "close_time": 1768805999999, "quote_volume": 781.345366, "trades": 32, "taker_buy_base": 7769.0, "taker_buy_quote": 587.231237 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.07552, "high": 0.07566, "low": 0.07537, "close": 0.0756, "volume": 18123.6, "close_time": 1768809599999, "quote_volume": 1367.675213, "trades": 59, "taker_buy_base": 11605.0, "taker_buy_quote": 875.603838 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.07545, "high": 0.07605, "low": 0.0754, "close": 0.07592, "volume": 32093.0, "close_time": 1768813199999, "quote_volume": 2435.493583, "trades": 55, "taker_buy_base": 26371.8, "taker_buy_quote": 2002.061686 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.07593, "high": 0.07593, "low": 0.07593, "close": 0.07593, "volume": 197.6, "close_time": 1768816799999, "quote_volume": 15.003768, "trades": 1, "taker_buy_base": 197.6, "taker_buy_quote": 15.003768 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.07615, "high": 0.07615, "low": 0.07615, "close": 0.07615, "volume": 2271.8, "close_time": 1768820399999, "quote_volume": 172.99757, "trades": 1, "taker_buy_base": 2271.8, "taker_buy_quote": 172.99757 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.07621, "high": 0.0767, "low": 0.07618, "close": 0.07647, "volume": 2540.4, "close_time": 1768823999999, "quote_volume": 193.795342, "trades": 10, "taker_buy_base": 227.6, "taker_buy_quote": 17.409795 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.07657, "high": 0.07796, "low": 0.07628, "close": 0.07786, "volume": 52620.6, "close_time": 1768827599999, "quote_volume": 4057.598646, "trades": 110, "taker_buy_base": 22118.5, "taker_buy_quote": 1704.900453 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.07785, "high": 0.07969, "low": 0.07778, "close": 0.07925, "volume": 46179.3, "close_time": 1768831199999, "quote_volume": 3658.714098, "trades": 140, "taker_buy_base": 21650.4, "taker_buy_quote": 1714.809383 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.07939, "high": 0.08091, "low": 0.07873, "close": 0.07873, "volume": 146061.3, "close_time": 1768834799999, "quote_volume": 11603.764441, "trades": 296, "taker_buy_base": 59086.0, "taker_buy_quote": 4684.556966 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0796, "high": 0.08066, "low": 0.07934, "close": 0.07939, "volume": 35696.5, "close_time": 1768838399999, "quote_volume": 2852.075519, "trades": 121, "taker_buy_base": 30089.5, "taker_buy_quote": 2404.911304 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.07954, "high": 0.08014, "low": 0.07929, "close": 0.08014, "volume": 25132.7, "close_time": 1768841999999, "quote_volume": 1997.41038, "trades": 74, "taker_buy_base": 18215.2, "taker_buy_quote": 1446.640651 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.08062, "high": 0.08133, "low": 0.08052, "close": 0.08096, "volume": 28058.5, "close_time": 1768845599999, "quote_volume": 2274.597416, "trades": 71, "taker_buy_base": 16446.8, "taker_buy_quote": 1334.558204 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.08087, "high": 0.08249, "low": 0.08087, "close": 0.08202, "volume": 25448.2, "close_time": 1768849199999, "quote_volume": 2079.081051, "trades": 52, "taker_buy_base": 12209.4, "taker_buy_quote": 1000.337456 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.08216, "high": 0.08364, "low": 0.0821, "close": 0.08312, "volume": 50268.8, "close_time": 1768852799999, "quote_volume": 4167.764459, "trades": 152, "taker_buy_base": 19797.7, "taker_buy_quote": 1639.898541 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.08373, "high": 0.08375, "low": 0.08282, "close": 0.08282, "volume": 16207.0, "close_time": 1768856399999, "quote_volume": 1350.491395, "trades": 74, "taker_buy_base": 3935.9, "taker_buy_quote": 327.672969 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.08308, "high": 0.08311, "low": 0.08257, "close": 0.08257, "volume": 35284.6, "close_time": 1768859999999, "quote_volume": 2926.106848, "trades": 68, "taker_buy_base": 5041.8, "taker_buy_quote": 418.445578 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0829, "high": 0.0829, "low": 0.08183, "close": 0.08214, "volume": 29401.9, "close_time": 1768863599999, "quote_volume": 2415.468626, "trades": 159, "taker_buy_base": 18224.3, "taker_buy_quote": 1497.800431 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.08218, "high": 0.08243, "low": 0.08166, "close": 0.08204, "volume": 30773.5, "close_time": 1768867199999, "quote_volume": 2529.086517, "trades": 168, "taker_buy_base": 12683.4, "taker_buy_quote": 1042.439672 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.08237, "high": 0.08237, "low": 0.08137, "close": 0.0814, "volume": 4776.0, "close_time": 1768870799999, "quote_volume": 390.027366, "trades": 17, "taker_buy_base": 808.9, "taker_buy_quote": 65.993026 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.08129, "high": 0.08207, "low": 0.08083, "close": 0.08199, "volume": 11715.7, "close_time": 1768874399999, "quote_volume": 953.842957, "trades": 43, "taker_buy_base": 3404.4, "taker_buy_quote": 277.203192 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0819, "high": 0.084, "low": 0.08147, "close": 0.08379, "volume": 89819.2, "close_time": 1768877999999, "quote_volume": 7455.557821, "trades": 190, "taker_buy_base": 29543.6, "taker_buy_quote": 2452.854581 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0838, "high": 0.08504, "low": 0.08365, "close": 0.08473, "volume": 63016.8, "close_time": 1768881599999, "quote_volume": 5307.453194, "trades": 215, "taker_buy_base": 16096.5, "taker_buy_quote": 1358.941926 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.08467, "high": 0.08531, "low": 0.08441, "close": 0.08473, "volume": 40802.3, "close_time": 1768885199999, "quote_volume": 3459.170191, "trades": 184, "taker_buy_base": 16250.5, "taker_buy_quote": 1376.686984 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.08482, "high": 0.08722, "low": 0.0845, "close": 0.08692, "volume": 186968.9, "close_time": 1768888799999, "quote_volume": 16108.248401, "trades": 375, "taker_buy_base": 93583.8, "taker_buy_quote": 8066.211754 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.08697, "high": 0.08845, "low": 0.08455, "close": 0.08845, "volume": 328963.1, "close_time": 1768892399999, "quote_volume": 28506.435892, "trades": 538, "taker_buy_base": 165263.8, "taker_buy_quote": 14326.538871 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.08805, "high": 0.09, "low": 0.08261, "close": 0.08265, "volume": 898732.3, "close_time": 1768895999999, "quote_volume": 78195.029764, "trades": 1506, "taker_buy_base": 356790.1, "taker_buy_quote": 31106.293674 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.08272, "high": 0.08637, "low": 0.08252, "close": 0.08637, "volume": 318105.9, "close_time": 1768899599999, "quote_volume": 26943.971257, "trades": 541, "taker_buy_base": 172120.6, "taker_buy_quote": 14544.237455 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.08608, "high": 0.08637, "low": 0.07983, "close": 0.08035, "volume": 651229.8, "close_time": 1768903199999, "quote_volume": 54179.195423, "trades": 1045, "taker_buy_base": 243815.9, "taker_buy_quote": 20203.837447 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.08039, "high": 0.08124, "low": 0.08034, "close": 0.08073, "volume": 124733.9, "close_time": 1768906799999, "quote_volume": 10079.481147, "trades": 209, "taker_buy_base": 74495.1, "taker_buy_quote": 6021.068146 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.08084, "high": 0.08169, "low": 0.08053, "close": 0.08062, "volume": 149380.7, "close_time": 1768910399999, "quote_volume": 12108.033554, "trades": 380, "taker_buy_base": 80419.8, "taker_buy_quote": 6513.071489 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.08091, "high": 0.0812, "low": 0.08042, "close": 0.08055, "volume": 55459.9, "close_time": 1768913999999, "quote_volume": 4482.956617, "trades": 246, "taker_buy_base": 28081.9, "taker_buy_quote": 2269.559562 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.08053, "high": 0.08058, "low": 0.07911, "close": 0.07928, "volume": 58889.5, "close_time": 1768917599999, "quote_volume": 4703.575025, "trades": 199, "taker_buy_base": 53287.5, "taker_buy_quote": 4256.224341 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.07934, "high": 0.08174, "low": 0.07934, "close": 0.08117, "volume": 51837.9, "close_time": 1768921199999, "quote_volume": 4186.957781, "trades": 161, "taker_buy_base": 18061.0, "taker_buy_quote": 1458.791781 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.08122, "high": 0.0814, "low": 0.08032, "close": 0.08081, "volume": 46731.8, "close_time": 1768924799999, "quote_volume": 3774.640465, "trades": 171, "taker_buy_base": 23953.2, "taker_buy_quote": 1933.439695 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.08082, "high": 0.08089, "low": 0.07982, "close": 0.08043, "volume": 33741.8, "close_time": 1768928399999, "quote_volume": 2709.557422, "trades": 143, "taker_buy_base": 26593.0, "taker_buy_quote": 2134.205983 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.08038, "high": 0.08122, "low": 0.07904, "close": 0.07918, "volume": 44553.7, "close_time": 1768931999999, "quote_volume": 3560.155184, "trades": 132, "taker_buy_base": 21190.6, "taker_buy_quote": 1695.111424 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0792, "high": 0.07922, "low": 0.07794, "close": 0.078, "volume": 55227.9, "close_time": 1768935599999, "quote_volume": 4338.171962, "trades": 131, "taker_buy_base": 28500.2, "taker_buy_quote": 2236.311769 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0784, "high": 0.07901, "low": 0.07809, "close": 0.07888, "volume": 56593.6, "close_time": 1768939199999, "quote_volume": 4446.285611, "trades": 103, "taker_buy_base": 31400.0, "taker_buy_quote": 2466.356089 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.07874, "high": 0.08077, "low": 0.07874, "close": 0.08067, "volume": 87984.1, "close_time": 1768942799999, "quote_volume": 7070.947793, "trades": 88, "taker_buy_base": 10043.7, "taker_buy_quote": 805.015567 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.08049, "high": 0.08049, "low": 0.08007, "close": 0.08027, "volume": 12695.5, "close_time": 1768946399999, "quote_volume": 1019.356962, "trades": 29, "taker_buy_base": 5078.6, "taker_buy_quote": 407.147221 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.08007, "high": 0.08032, "low": 0.07946, "close": 0.0803, "volume": 58785.6, "close_time": 1768949999999, "quote_volume": 4675.081394, "trades": 30, "taker_buy_base": 3446.8, "taker_buy_quote": 275.675885 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0803, "high": 0.08141, "low": 0.08, "close": 0.08045, "volume": 122916.3, "close_time": 1768953599999, "quote_volume": 9938.182908, "trades": 209, "taker_buy_base": 28681.3, "taker_buy_quote": 2316.777652 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.08042, "high": 0.08183, "low": 0.0802, "close": 0.081, "volume": 99710.3, "close_time": 1768957199999, "quote_volume": 8075.930752, "trades": 347, "taker_buy_base": 56701.0, "taker_buy_quote": 4598.762337 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.08092, "high": 0.08137, "low": 0.08078, "close": 0.08103, "volume": 23776.3, "close_time": 1768960799999, "quote_volume": 1925.760008, "trades": 109, "taker_buy_base": 14046.2, "taker_buy_quote": 1137.585012 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.08104, "high": 0.08128, "low": 0.08077, "close": 0.08116, "volume": 15431.0, "close_time": 1768964399999, "quote_volume": 1250.727496, "trades": 61, "taker_buy_base": 5183.8, "taker_buy_quote": 420.085566 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.08134, "high": 0.08134, "low": 0.08068, "close": 0.08105, "volume": 15946.0, "close_time": 1768967999999, "quote_volume": 1290.893967, "trades": 59, "taker_buy_base": 10991.1, "taker_buy_quote": 890.035407 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.08092, "high": 0.08145, "low": 0.08092, "close": 0.08142, "volume": 12423.4, "close_time": 1768971599999, "quote_volume": 1008.694257, "trades": 58, "taker_buy_base": 7501.8, "taker_buy_quote": 609.101278 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.08134, "high": 0.08136, "low": 0.08077, "close": 0.08133, "volume": 12728.6, "close_time": 1768975199999, "quote_volume": 1032.205814, "trades": 40, "taker_buy_base": 10466.0, "taker_buy_quote": 848.98827 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.08139, "high": 0.08213, "low": 0.08128, "close": 0.08204, "volume": 15332.8, "close_time": 1768978799999, "quote_volume": 1250.623887, "trades": 41, "taker_buy_base": 4654.5, "taker_buy_quote": 380.252496 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.08211, "high": 0.08636, "low": 0.08204, "close": 0.08621, "volume": 71720.0, "close_time": 1768982399999, "quote_volume": 6078.185455, "trades": 170, "taker_buy_base": 44324.1, "taker_buy_quote": 3756.333422 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.08601, "high": 0.08767, "low": 0.08581, "close": 0.08599, "volume": 302263.0, "close_time": 1768985999999, "quote_volume": 26163.148065, "trades": 620, "taker_buy_base": 193350.5, "taker_buy_quote": 16757.396127 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.08591, "high": 0.08767, "low": 0.08591, "close": 0.08711, "volume": 98148.5, "close_time": 1768989599999, "quote_volume": 8551.93718, "trades": 284, "taker_buy_base": 55274.8, "taker_buy_quote": 4816.404559 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.08713, "high": 0.08812, "low": 0.08678, "close": 0.08755, "volume": 67249.2, "close_time": 1768993199999, "quote_volume": 5885.701431, "trades": 181, "taker_buy_base": 34067.5, "taker_buy_quote": 2982.984947 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.08786, "high": 0.08788, "low": 0.08672, "close": 0.08682, "volume": 65462.3, "close_time": 1768996799999, "quote_volume": 5716.886843, "trades": 195, "taker_buy_base": 30582.0, "taker_buy_quote": 2667.935037 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.08714, "high": 0.08912, "low": 0.08552, "close": 0.08783, "volume": 276230.4, "close_time": 1769000399999, "quote_volume": 24190.814276, "trades": 307, "taker_buy_base": 90713.6, "taker_buy_quote": 7874.372184 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0879, "high": 0.08812, "low": 0.08603, "close": 0.08626, "volume": 230113.9, "close_time": 1769003999999, "quote_volume": 20069.753557, "trades": 268, "taker_buy_base": 80714.7, "taker_buy_quote": 7059.463611 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.08637, "high": 0.08789, "low": 0.08559, "close": 0.08662, "volume": 145596.9, "close_time": 1769007599999, "quote_volume": 12651.900199, "trades": 245, "taker_buy_base": 37037.5, "taker_buy_quote": 3213.272064 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.08654, "high": 0.08787, "low": 0.08606, "close": 0.08606, "volume": 110338.5, "close_time": 1769011199999, "quote_volume": 9632.50796, "trades": 162, "taker_buy_base": 81584.9, "taker_buy_quote": 7136.782175 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.08644, "high": 0.08653, "low": 0.08362, "close": 0.08363, "volume": 134994.3, "close_time": 1769014799999, "quote_volume": 11456.786091, "trades": 317, "taker_buy_base": 65404.5, "taker_buy_quote": 5547.547484 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.08388, "high": 0.08459, "low": 0.0831, "close": 0.08459, "volume": 72773.0, "close_time": 1769018399999, "quote_volume": 6095.056381, "trades": 282, "taker_buy_base": 42938.7, "taker_buy_quote": 3598.212757 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.08445, "high": 0.08447, "low": 0.08364, "close": 0.08412, "volume": 42991.3, "close_time": 1769021999999, "quote_volume": 3613.434166, "trades": 191, "taker_buy_base": 24003.7, "taker_buy_quote": 2016.320609 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.08433, "high": 0.0861, "low": 0.08403, "close": 0.08588, "volume": 39573.1, "close_time": 1769025599999, "quote_volume": 3369.309135, "trades": 116, "taker_buy_base": 30166.5, "taker_buy_quote": 2567.086287 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.08612, "high": 0.0862, "low": 0.08476, "close": 0.08584, "volume": 41931.0, "close_time": 1769029199999, "quote_volume": 3579.11508, "trades": 162, "taker_buy_base": 16011.5, "taker_buy_quote": 1365.654761 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.08578, "high": 0.08642, "low": 0.08569, "close": 0.08575, "volume": 19664.3, "close_time": 1769032799999, "quote_volume": 1689.735583, "trades": 62, "taker_buy_base": 8081.2, "taker_buy_quote": 695.218741 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.08577, "high": 0.08577, "low": 0.08511, "close": 0.08522, "volume": 8740.0, "close_time": 1769036399999, "quote_volume": 745.861158, "trades": 40, "taker_buy_base": 4404.0, "taker_buy_quote": 376.341411 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.08518, "high": 0.08535, "low": 0.08448, "close": 0.0846, "volume": 26192.0, "close_time": 1769039999999, "quote_volume": 2219.099055, "trades": 67, "taker_buy_base": 14994.7, "taker_buy_quote": 1271.063047 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.08489, "high": 0.0857, "low": 0.08437, "close": 0.08537, "volume": 19276.2, "close_time": 1769043599999, "quote_volume": 1638.282935, "trades": 66, "taker_buy_base": 11777.3, "taker_buy_quote": 1001.455521 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.08527, "high": 0.08664, "low": 0.08496, "close": 0.08651, "volume": 26079.6, "close_time": 1769047199999, "quote_volume": 2231.577629, "trades": 64, "taker_buy_base": 10295.7, "taker_buy_quote": 882.383925 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.08649, "high": 0.08674, "low": 0.08618, "close": 0.08649, "volume": 29426.0, "close_time": 1769050799999, "quote_volume": 2543.490927, "trades": 95, "taker_buy_base": 12538.7, "taker_buy_quote": 1083.915195 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.08644, "high": 0.08685, "low": 0.08497, "close": 0.085, "volume": 31467.5, "close_time": 1769054399999, "quote_volume": 2710.360302, "trades": 99, "taker_buy_base": 10098.5, "taker_buy_quote": 868.139308 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.08501, "high": 0.08509, "low": 0.08449, "close": 0.08505, "volume": 13431.7, "close_time": 1769057999999, "quote_volume": 1138.636932, "trades": 44, "taker_buy_base": 6153.7, "taker_buy_quote": 521.758869 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.08499, "high": 0.08597, "low": 0.08493, "close": 0.08562, "volume": 31900.2, "close_time": 1769061599999, "quote_volume": 2729.151526, "trades": 127, "taker_buy_base": 15349.8, "taker_buy_quote": 1312.410059 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.08572, "high": 0.08572, "low": 0.0845, "close": 0.0848, "volume": 15311.1, "close_time": 1769065199999, "quote_volume": 1300.402421, "trades": 66, "taker_buy_base": 5162.1, "taker_buy_quote": 437.676497 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.08492, "high": 0.08492, "low": 0.0841, "close": 0.08434, "volume": 39627.8, "close_time": 1769068799999, "quote_volume": 3347.31302, "trades": 94, "taker_buy_base": 9681.9, "taker_buy_quote": 816.488715 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.08437, "high": 0.08495, "low": 0.08394, "close": 0.08412, "volume": 49393.1, "close_time": 1769072399999, "quote_volume": 4171.37844, "trades": 172, "taker_buy_base": 22857.8, "taker_buy_quote": 1930.681764 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.08413, "high": 0.08474, "low": 0.08407, "close": 0.08433, "volume": 17272.7, "close_time": 1769075999999, "quote_volume": 1459.803116, "trades": 34, "taker_buy_base": 4093.4, "taker_buy_quote": 345.673276 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.08419, "high": 0.08458, "low": 0.08419, "close": 0.08438, "volume": 21392.1, "close_time": 1769079599999, "quote_volume": 1803.882901, "trades": 40, "taker_buy_base": 7050.1, "taker_buy_quote": 594.557288 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.08419, "high": 0.08496, "low": 0.08405, "close": 0.08456, "volume": 34775.9, "close_time": 1769083199999, "quote_volume": 2944.681175, "trades": 67, "taker_buy_base": 16246.3, "taker_buy_quote": 1374.519246 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.08468, "high": 0.08528, "low": 0.08426, "close": 0.08453, "volume": 24348.0, "close_time": 1769086799999, "quote_volume": 2065.2248, "trades": 58, "taker_buy_base": 12250.8, "taker_buy_quote": 1041.052201 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.08449, "high": 0.08858, "low": 0.08449, "close": 0.08799, "volume": 78728.3, "close_time": 1769090399999, "quote_volume": 6885.476191, "trades": 217, "taker_buy_base": 52132.8, "taker_buy_quote": 4558.401475 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.08789, "high": 0.08802, "low": 0.0868, "close": 0.0875, "volume": 46905.3, "close_time": 1769093999999, "quote_volume": 4098.084273, "trades": 214, "taker_buy_base": 31029.7, "taker_buy_quote": 2711.231623 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.08733, "high": 0.08835, "low": 0.08612, "close": 0.08835, "volume": 34951.6, "close_time": 1769097599999, "quote_volume": 3030.219048, "trades": 147, "taker_buy_base": 22769.1, "taker_buy_quote": 1975.451868 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.088, "high": 0.08847, "low": 0.0871, "close": 0.08771, "volume": 29671.8, "close_time": 1769101199999, "quote_volume": 2598.669787, "trades": 142, "taker_buy_base": 13166.3, "taker_buy_quote": 1152.312946 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.08764, "high": 0.08804, "low": 0.08727, "close": 0.08762, "volume": 14588.7, "close_time": 1769104799999, "quote_volume": 1279.643788, "trades": 62, "taker_buy_base": 12610.9, "taker_buy_quote": 1106.389152 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.08756, "high": 0.08818, "low": 0.08691, "close": 0.08796, "volume": 13236.8, "close_time": 1769108399999, "quote_volume": 1158.391018, "trades": 42, "taker_buy_base": 5557.1, "taker_buy_quote": 485.555034 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.08784, "high": 0.08825, "low": 0.08773, "close": 0.08804, "volume": 7795.2, "close_time": 1769111999999, "quote_volume": 685.689915, "trades": 23, "taker_buy_base": 2203.9, "taker_buy_quote": 193.363439 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.08798, "high": 0.08798, "low": 0.08734, "close": 0.08778, "volume": 45548.6, "close_time": 1769115599999, "quote_volume": 3992.143907, "trades": 79, "taker_buy_base": 36556.0, "taker_buy_quote": 3203.276162 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.08764, "high": 0.08832, "low": 0.08755, "close": 0.08817, "volume": 56038.4, "close_time": 1769119199999, "quote_volume": 4927.463286, "trades": 88, "taker_buy_base": 5951.2, "taker_buy_quote": 523.884641 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.08815, "high": 0.08815, "low": 0.08719, "close": 0.08719, "volume": 19227.2, "close_time": 1769122799999, "quote_volume": 1689.28761, "trades": 100, "taker_buy_base": 15428.7, "taker_buy_quote": 1355.273878 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.08719, "high": 0.08789, "low": 0.08677, "close": 0.08789, "volume": 13411.0, "close_time": 1769126399999, "quote_volume": 1170.568912, "trades": 33, "taker_buy_base": 8006.4, "taker_buy_quote": 700.050292 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.08794, "high": 0.08815, "low": 0.08785, "close": 0.08808, "volume": 3294.7, "close_time": 1769129999999, "quote_volume": 289.924535, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.08797, "high": 0.08812, "low": 0.08741, "close": 0.08797, "volume": 7646.8, "close_time": 1769133599999, "quote_volume": 671.709941, "trades": 33, "taker_buy_base": 245.3, "taker_buy_quote": 21.495765 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.08763, "high": 0.08763, "low": 0.08676, "close": 0.08703, "volume": 32757.9, "close_time": 1769137199999, "quote_volume": 2853.312381, "trades": 82, "taker_buy_base": 16053.5, "taker_buy_quote": 1398.364752 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0874, "high": 0.08773, "low": 0.08725, "close": 0.08767, "volume": 13889.1, "close_time": 1769140799999, "quote_volume": 1216.024544, "trades": 62, "taker_buy_base": 8440.6, "taker_buy_quote": 739.377909 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.08761, "high": 0.08843, "low": 0.08743, "close": 0.08813, "volume": 13927.9, "close_time": 1769144399999, "quote_volume": 1221.797707, "trades": 55, "taker_buy_base": 9261.3, "taker_buy_quote": 811.85617 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.08804, "high": 0.08937, "low": 0.08783, "close": 0.08904, "volume": 86049.8, "close_time": 1769147999999, "quote_volume": 7644.214241, "trades": 123, "taker_buy_base": 41010.0, "taker_buy_quote": 3641.113699 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.08906, "high": 0.09022, "low": 0.08906, "close": 0.0896, "volume": 45828.1, "close_time": 1769151599999, "quote_volume": 4107.631935, "trades": 160, "taker_buy_base": 14263.8, "taker_buy_quote": 1278.871214 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.09023, "high": 0.0903, "low": 0.08895, "close": 0.08928, "volume": 15960.3, "close_time": 1769155199999, "quote_volume": 1431.696412, "trades": 81, "taker_buy_base": 6118.8, "taker_buy_quote": 548.412213 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.08944, "high": 0.09051, "low": 0.08905, "close": 0.08909, "volume": 25031.1, "close_time": 1769158799999, "quote_volume": 2250.008186, "trades": 105, "taker_buy_base": 14617.9, "taker_buy_quote": 1314.669284 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.08944, "high": 0.08944, "low": 0.08848, "close": 0.08864, "volume": 25955.3, "close_time": 1769162399999, "quote_volume": 2305.091145, "trades": 117, "taker_buy_base": 11976.3, "taker_buy_quote": 1062.155195 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.08875, "high": 0.08974, "low": 0.08623, "close": 0.08661, "volume": 196092.6, "close_time": 1769165999999, "quote_volume": 17189.149792, "trades": 383, "taker_buy_base": 51893.0, "taker_buy_quote": 4533.803579 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.08674, "high": 0.08707, "low": 0.08637, "close": 0.08677, "volume": 15531.6, "close_time": 1769169599999, "quote_volume": 1344.892723, "trades": 37, "taker_buy_base": 4680.0, "taker_buy_quote": 404.665266 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.08707, "high": 0.08712, "low": 0.08661, "close": 0.08688, "volume": 28849.7, "close_time": 1769173199999, "quote_volume": 2508.899563, "trades": 42, "taker_buy_base": 21946.0, "taker_buy_quote": 1909.251126 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.08687, "high": 0.08708, "low": 0.08601, "close": 0.08639, "volume": 50619.6, "close_time": 1769176799999, "quote_volume": 4371.33201, "trades": 102, "taker_buy_base": 7368.0, "taker_buy_quote": 637.896164 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.08636, "high": 0.08675, "low": 0.08578, "close": 0.08621, "volume": 43322.4, "close_time": 1769180399999, "quote_volume": 3740.236161, "trades": 108, "taker_buy_base": 11611.5, "taker_buy_quote": 1002.440862 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0862, "high": 0.08651, "low": 0.08593, "close": 0.08638, "volume": 39820.6, "close_time": 1769183999999, "quote_volume": 3434.412605, "trades": 84, "taker_buy_base": 9149.5, "taker_buy_quote": 788.355648 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.08635, "high": 0.088, "low": 0.08635, "close": 0.0876, "volume": 9661.1, "close_time": 1769187599999, "quote_volume": 840.044844, "trades": 58, "taker_buy_base": 2249.9, "taker_buy_quote": 195.024423 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0872, "high": 0.0876, "low": 0.08687, "close": 0.0869, "volume": 14757.2, "close_time": 1769191199999, "quote_volume": 1287.444118, "trades": 39, "taker_buy_base": 6340.4, "taker_buy_quote": 552.141789 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.08732, "high": 0.08743, "low": 0.08711, "close": 0.08735, "volume": 4196.3, "close_time": 1769194799999, "quote_volume": 366.15057, "trades": 18, "taker_buy_base": 344.4, "taker_buy_quote": 30.002406 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.08721, "high": 0.08724, "low": 0.08678, "close": 0.08704, "volume": 4313.6, "close_time": 1769198399999, "quote_volume": 375.445248, "trades": 14, "taker_buy_base": 2553.8, "taker_buy_quote": 222.329224 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.08686, "high": 0.08733, "low": 0.08668, "close": 0.08675, "volume": 24197.4, "close_time": 1769201999999, "quote_volume": 2104.866251, "trades": 49, "taker_buy_base": 10637.4, "taker_buy_quote": 925.985717 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0876, "high": 0.08818, "low": 0.08732, "close": 0.08798, "volume": 108417.2, "close_time": 1769205599999, "quote_volume": 9500.040287, "trades": 31, "taker_buy_base": 97586.8, "taker_buy_quote": 8548.598174 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.08723, "high": 0.08747, "low": 0.08698, "close": 0.08747, "volume": 10414.3, "close_time": 1769209199999, "quote_volume": 908.318835, "trades": 32, "taker_buy_base": 4454.6, "taker_buy_quote": 388.49283 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0876, "high": 0.08773, "low": 0.08739, "close": 0.08773, "volume": 12475.8, "close_time": 1769212799999, "quote_volume": 1092.044043, "trades": 71, "taker_buy_base": 5986.8, "taker_buy_quote": 523.957024 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.08762, "high": 0.08762, "low": 0.08685, "close": 0.08685, "volume": 6416.8, "close_time": 1769216399999, "quote_volume": 558.41584, "trades": 25, "taker_buy_base": 1134.6, "taker_buy_quote": 98.636994 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.08685, "high": 0.0878, "low": 0.08661, "close": 0.08767, "volume": 11064.7, "close_time": 1769219999999, "quote_volume": 961.435242, "trades": 55, "taker_buy_base": 1814.4, "taker_buy_quote": 157.308002 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.08769, "high": 0.08785, "low": 0.08761, "close": 0.08778, "volume": 4531.2, "close_time": 1769223599999, "quote_volume": 397.655256, "trades": 18, "taker_buy_base": 2308.7, "taker_buy_quote": 202.651556 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.08795, "high": 0.0896, "low": 0.08795, "close": 0.08918, "volume": 21151.4, "close_time": 1769227199999, "quote_volume": 1883.265654, "trades": 104, "taker_buy_base": 6290.8, "taker_buy_quote": 560.000475 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.08919, "high": 0.08922, "low": 0.08802, "close": 0.08802, "volume": 235340.4, "close_time": 1769230799999, "quote_volume": 20810.229679, "trades": 141, "taker_buy_base": 44659.0, "taker_buy_quote": 3947.470737 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.08822, "high": 0.08846, "low": 0.08799, "close": 0.08825, "volume": 7673.1, "close_time": 1769234399999, "quote_volume": 677.072238, "trades": 22, "taker_buy_base": 1198.1, "taker_buy_quote": 105.629646 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.08855, "high": 0.08972, "low": 0.08855, "close": 0.08972, "volume": 5766.9, "close_time": 1769237999999, "quote_volume": 515.845364, "trades": 12, "taker_buy_base": 5151.3, "taker_buy_quote": 461.051004 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.08968, "high": 0.09068, "low": 0.08964, "close": 0.09007, "volume": 33444.1, "close_time": 1769241599999, "quote_volume": 3012.565083, "trades": 81, "taker_buy_base": 15127.7, "taker_buy_quote": 1364.431801 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.09008, "high": 0.09008, "low": 0.08916, "close": 0.08918, "volume": 118213.7, "close_time": 1769245199999, "quote_volume": 10549.722867, "trades": 93, "taker_buy_base": 10779.7, "taker_buy_quote": 964.576434 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.08913, "high": 0.08913, "low": 0.08799, "close": 0.08804, "volume": 19046.1, "close_time": 1769248799999, "quote_volume": 1683.694684, "trades": 45, "taker_buy_base": 4527.1, "taker_buy_quote": 400.369286 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.08797, "high": 0.0883, "low": 0.08762, "close": 0.08792, "volume": 39422.1, "close_time": 1769252399999, "quote_volume": 3466.759401, "trades": 52, "taker_buy_base": 13603.1, "taker_buy_quote": 1199.467255 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.08818, "high": 0.08914, "low": 0.08818, "close": 0.08863, "volume": 16901.5, "close_time": 1769255999999, "quote_volume": 1501.115738, "trades": 59, "taker_buy_base": 2107.5, "taker_buy_quote": 187.454126 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 8896.7, "close_time": 1769259599999, "quote_volume": 786.854456, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.08832, "high": 0.08856, "low": 0.08826, "close": 0.08856, "volume": 1975.7, "close_time": 1769263199999, "quote_volume": 174.502348, "trades": 8, "taker_buy_base": 1015.9, "taker_buy_quote": 89.732812 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.08823, "high": 0.08917, "low": 0.08823, "close": 0.08846, "volume": 8891.4, "close_time": 1769266799999, "quote_volume": 788.059636, "trades": 24, "taker_buy_base": 6804.8, "taker_buy_quote": 603.224696 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.08839, "high": 0.08892, "low": 0.08786, "close": 0.08863, "volume": 108255.0, "close_time": 1769270399999, "quote_volume": 9576.403981, "trades": 67, "taker_buy_base": 27373.6, "taker_buy_quote": 2422.849706 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0886, "high": 0.08868, "low": 0.08831, "close": 0.08831, "volume": 12626.4, "close_time": 1769273999999, "quote_volume": 1117.250492, "trades": 36, "taker_buy_base": 2290.3, "taker_buy_quote": 202.656995 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.08834, "high": 0.08834, "low": 0.08784, "close": 0.08793, "volume": 13044.1, "close_time": 1769277599999, "quote_volume": 1149.217633, "trades": 28, "taker_buy_base": 7135.5, "taker_buy_quote": 629.005178 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0879, "high": 0.08837, "low": 0.08756, "close": 0.08822, "volume": 13809.9, "close_time": 1769281199999, "quote_volume": 1213.717742, "trades": 34, "taker_buy_base": 2317.2, "taker_buy_quote": 203.746921 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.08789, "high": 0.08789, "low": 0.08782, "close": 0.08783, "volume": 1643.6, "close_time": 1769284799999, "quote_volume": 144.396648, "trades": 6, "taker_buy_base": 853.6, "taker_buy_quote": 75.010948 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.08796, "high": 0.08804, "low": 0.08768, "close": 0.08768, "volume": 7959.4, "close_time": 1769288399999, "quote_volume": 699.032294, "trades": 27, "taker_buy_base": 1965.4, "taker_buy_quote": 172.60824 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.08768, "high": 0.08768, "low": 0.08768, "close": 0.08768, "volume": 0.0, "close_time": 1769291999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.08765, "high": 0.08781, "low": 0.08765, "close": 0.08777, "volume": 4374.9, "close_time": 1769295599999, "quote_volume": 383.999267, "trades": 11, "taker_buy_base": 854.9, "taker_buy_quote": 74.995244 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0887, "high": 0.08946, "low": 0.08854, "close": 0.08946, "volume": 11970.9, "close_time": 1769299199999, "quote_volume": 1066.121842, "trades": 56, "taker_buy_base": 10237.5, "taker_buy_quote": 911.991242 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.08936, "high": 0.09034, "low": 0.08915, "close": 0.08975, "volume": 35701.8, "close_time": 1769302799999, "quote_volume": 3215.816468, "trades": 56, "taker_buy_base": 29381.9, "taker_buy_quote": 2648.302172 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.08966, "high": 0.08985, "low": 0.08947, "close": 0.08978, "volume": 21774.9, "close_time": 1769306399999, "quote_volume": 1952.782411, "trades": 51, "taker_buy_base": 11540.0, "taker_buy_quote": 1035.297016 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.09012, "high": 0.09038, "low": 0.08946, "close": 0.08994, "volume": 9476.5, "close_time": 1769309999999, "quote_volume": 853.768453, "trades": 23, "taker_buy_base": 5223.7, "taker_buy_quote": 470.698365 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.09067, "high": 0.09086, "low": 0.08987, "close": 0.08987, "volume": 13666.7, "close_time": 1769313599999, "quote_volume": 1235.367245, "trades": 32, "taker_buy_base": 6411.7, "taker_buy_quote": 580.937112 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.08974, "high": 0.09025, "low": 0.08912, "close": 0.09006, "volume": 11265.2, "close_time": 1769317199999, "quote_volume": 1009.818407, "trades": 53, "taker_buy_base": 4745.3, "taker_buy_quote": 425.673546 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.08999, "high": 0.08999, "low": 0.08824, "close": 0.08824, "volume": 21195.0, "close_time": 1769320799999, "quote_volume": 1881.871909, "trades": 82, "taker_buy_base": 9776.7, "taker_buy_quote": 869.838205 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.08846, "high": 0.08846, "low": 0.08725, "close": 0.08732, "volume": 47282.7, "close_time": 1769324399999, "quote_volume": 4159.118318, "trades": 58, "taker_buy_base": 16257.9, "taker_buy_quote": 1429.834648 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.08805, "high": 0.08831, "low": 0.08722, "close": 0.08745, "volume": 47370.3, "close_time": 1769327999999, "quote_volume": 4159.860668, "trades": 140, "taker_buy_base": 19869.3, "taker_buy_quote": 1745.743539 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.08742, "high": 0.0885, "low": 0.08742, "close": 0.0876, "volume": 20873.3, "close_time": 1769331599999, "quote_volume": 1835.617145, "trades": 61, "taker_buy_base": 8282.3, "taker_buy_quote": 727.615669 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.08813, "high": 0.08963, "low": 0.08809, "close": 0.08926, "volume": 14656.7, "close_time": 1769335199999, "quote_volume": 1300.627245, "trades": 27, "taker_buy_base": 11323.7, "taker_buy_quote": 1004.143372 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0891, "high": 0.09174, "low": 0.0891, "close": 0.09108, "volume": 51843.5, "close_time": 1769338799999, "quote_volume": 4713.494754, "trades": 99, "taker_buy_base": 20755.4, "taker_buy_quote": 1888.612727 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.09095, "high": 0.09102, "low": 0.09019, "close": 0.0907, "volume": 15708.3, "close_time": 1769342399999, "quote_volume": 1425.867922, "trades": 55, "taker_buy_base": 5229.4, "taker_buy_quote": 475.606455 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.09073, "high": 0.09213, "low": 0.09069, "close": 0.09171, "volume": 20620.8, "close_time": 1769345999999, "quote_volume": 1890.21587, "trades": 37, "taker_buy_base": 7523.1, "taker_buy_quote": 690.790817 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.09138, "high": 0.09138, "low": 0.09039, "close": 0.09078, "volume": 23078.5, "close_time": 1769349599999, "quote_volume": 2096.872861, "trades": 33, "taker_buy_base": 5737.4, "taker_buy_quote": 522.132751 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.09078, "high": 0.09133, "low": 0.08913, "close": 0.08978, "volume": 28612.3, "close_time": 1769353199999, "quote_volume": 2590.70181, "trades": 96, "taker_buy_base": 24142.4, "taker_buy_quote": 2185.48069 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.09027, "high": 0.09061, "low": 0.09016, "close": 0.09021, "volume": 12209.4, "close_time": 1769356799999, "quote_volume": 1102.639719, "trades": 44, "taker_buy_base": 3512.6, "taker_buy_quote": 317.888582 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0885, "close": 0.08865, "volume": 19971.4, "close_time": 1769360399999, "quote_volume": 1779.471227, "trades": 101, "taker_buy_base": 10710.7, "taker_buy_quote": 954.282432 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.08886, "high": 0.08892, "low": 0.08568, "close": 0.08607, "volume": 140664.3, "close_time": 1769363999999, "quote_volume": 12183.583996, "trades": 304, "taker_buy_base": 35032.7, "taker_buy_quote": 3030.252027 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.08609, "high": 0.08652, "low": 0.08443, "close": 0.08497, "volume": 79143.8, "close_time": 1769367599999, "quote_volume": 6777.041373, "trades": 178, "taker_buy_base": 39835.2, "taker_buy_quote": 3413.191732 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0851, "high": 0.08645, "low": 0.0851, "close": 0.08617, "volume": 39926.8, "close_time": 1769371199999, "quote_volume": 3425.90352, "trades": 114, "taker_buy_base": 20271.2, "taker_buy_quote": 1739.656578 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.08724, "high": 0.08777, "low": 0.08671, "close": 0.08748, "volume": 37484.4, "close_time": 1769374799999, "quote_volume": 3278.847391, "trades": 54, "taker_buy_base": 11800.2, "taker_buy_quote": 1031.173151 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.08747, "high": 0.08755, "low": 0.08695, "close": 0.08711, "volume": 12135.2, "close_time": 1769378399999, "quote_volume": 1058.170194, "trades": 38, "taker_buy_base": 3132.6, "taker_buy_quote": 273.14885 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.08671, "high": 0.08737, "low": 0.08671, "close": 0.08701, "volume": 4031.5, "close_time": 1769381999999, "quote_volume": 351.067164, "trades": 12, "taker_buy_base": 3243.3, "taker_buy_quote": 282.447036 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.08755, "high": 0.08827, "low": 0.08753, "close": 0.08816, "volume": 33771.3, "close_time": 1769385599999, "quote_volume": 2965.175648, "trades": 83, "taker_buy_base": 13728.7, "taker_buy_quote": 1204.816091 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.08778, "high": 0.08843, "low": 0.08762, "close": 0.08843, "volume": 5764.1, "close_time": 1769389199999, "quote_volume": 507.335658, "trades": 22, "taker_buy_base": 3089.6, "taker_buy_quote": 272.288864 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.08874, "high": 0.08968, "low": 0.08869, "close": 0.08906, "volume": 19770.0, "close_time": 1769392799999, "quote_volume": 1760.004527, "trades": 92, "taker_buy_base": 12584.8, "taker_buy_quote": 1121.37678 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.08857, "high": 0.08877, "low": 0.08832, "close": 0.08835, "volume": 4500.4, "close_time": 1769396399999, "quote_volume": 398.335721, "trades": 22, "taker_buy_base": 629.5, "taker_buy_quote": 55.607835 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.08834, "high": 0.08848, "low": 0.08793, "close": 0.08804, "volume": 10258.1, "close_time": 1769399999999, "quote_volume": 905.242341, "trades": 20, "taker_buy_base": 8026.7, "taker_buy_quote": 708.812115 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.08824, "high": 0.08944, "low": 0.08805, "close": 0.08908, "volume": 1745.3, "close_time": 1769403599999, "quote_volume": 154.948445, "trades": 11, "taker_buy_base": 1018.6, "taker_buy_quote": 90.516934 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.08924, "high": 0.08976, "low": 0.08924, "close": 0.08958, "volume": 3225.4, "close_time": 1769407199999, "quote_volume": 288.332241, "trades": 13, "taker_buy_base": 1390.4, "taker_buy_quote": 124.0932 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.08939, "high": 0.08947, "low": 0.08934, "close": 0.08935, "volume": 7490.5, "close_time": 1769410799999, "quote_volume": 669.514974, "trades": 17, "taker_buy_base": 1479.2, "taker_buy_quote": 132.225688 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.08893, "high": 0.08919, "low": 0.08845, "close": 0.08849, "volume": 16153.6, "close_time": 1769414399999, "quote_volume": 1435.153023, "trades": 35, "taker_buy_base": 9889.5, "taker_buy_quote": 879.430286 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.08884, "high": 0.08925, "low": 0.0885, "close": 0.08918, "volume": 4023.4, "close_time": 1769417999999, "quote_volume": 357.466849, "trades": 18, "taker_buy_base": 1245.1, "taker_buy_quote": 110.462667 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.08924, "high": 0.08924, "low": 0.0887, "close": 0.08895, "volume": 5467.1, "close_time": 1769421599999, "quote_volume": 486.588661, "trades": 26, "taker_buy_base": 2363.6, "taker_buy_quote": 210.320039 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.08908, "high": 0.09208, "low": 0.08908, "close": 0.09177, "volume": 44930.4, "close_time": 1769425199999, "quote_volume": 4075.654542, "trades": 156, "taker_buy_base": 27482.1, "taker_buy_quote": 2494.095888 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.09177, "high": 0.09301, "low": 0.09162, "close": 0.09245, "volume": 77443.8, "close_time": 1769428799999, "quote_volume": 7175.530608, "trades": 92, "taker_buy_base": 67195.9, "taker_buy_quote": 6228.090616 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.09239, "high": 0.09528, "low": 0.09199, "close": 0.09454, "volume": 38800.0, "close_time": 1769432399999, "quote_volume": 3632.595569, "trades": 111, "taker_buy_base": 23754.2, "taker_buy_quote": 2231.0272 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.09467, "high": 0.09524, "low": 0.09163, "close": 0.09198, "volume": 45050.9, "close_time": 1769435999999, "quote_volume": 4205.698426, "trades": 168, "taker_buy_base": 20601.3, "taker_buy_quote": 1916.083957 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0923, "high": 0.09366, "low": 0.09225, "close": 0.0936, "volume": 9045.7, "close_time": 1769439599999, "quote_volume": 842.697758, "trades": 32, "taker_buy_base": 1611.8, "taker_buy_quote": 149.409951 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0936, "high": 0.09652, "low": 0.09347, "close": 0.09576, "volume": 68776.7, "close_time": 1769443199999, "quote_volume": 6570.790301, "trades": 170, "taker_buy_base": 51421.3, "taker_buy_quote": 4928.353707 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.09576, "high": 0.09626, "low": 0.094, "close": 0.09588, "volume": 127805.4, "close_time": 1769446799999, "quote_volume": 12198.041272, "trades": 256, "taker_buy_base": 63449.9, "taker_buy_quote": 6066.610798 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.09615, "high": 0.09715, "low": 0.09421, "close": 0.09442, "volume": 89981.6, "close_time": 1769450399999, "quote_volume": 8655.374378, "trades": 360, "taker_buy_base": 40396.7, "taker_buy_quote": 3890.813369 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.09482, "high": 0.09565, "low": 0.09295, "close": 0.09484, "volume": 205267.2, "close_time": 1769453999999, "quote_volume": 19471.135178, "trades": 241, "taker_buy_base": 170975.2, "taker_buy_quote": 16239.941788 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.09465, "high": 0.09496, "low": 0.09419, "close": 0.09441, "volume": 14576.5, "close_time": 1769457599999, "quote_volume": 1377.652329, "trades": 62, "taker_buy_base": 3816.6, "taker_buy_quote": 360.921492 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.09451, "high": 0.09535, "low": 0.09363, "close": 0.09481, "volume": 181183.4, "close_time": 1769461199999, "quote_volume": 17086.712589, "trades": 125, "taker_buy_base": 135680.1, "taker_buy_quote": 12801.143781 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.09501, "high": 0.09599, "low": 0.09501, "close": 0.09566, "volume": 19687.0, "close_time": 1769464799999, "quote_volume": 1880.156799, "trades": 91, "taker_buy_base": 7229.9, "taker_buy_quote": 689.91551 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.09575, "high": 0.09594, "low": 0.09379, "close": 0.09466, "volume": 170968.0, "close_time": 1769468399999, "quote_volume": 16303.03003, "trades": 84, "taker_buy_base": 3366.3, "taker_buy_quote": 319.396851 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.09472, "high": 0.09627, "low": 0.09449, "close": 0.09452, "volume": 27887.6, "close_time": 1769471999999, "quote_volume": 2648.155191, "trades": 129, "taker_buy_base": 16428.1, "taker_buy_quote": 1561.5973 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.09425, "high": 0.09425, "low": 0.09127, "close": 0.09131, "volume": 60674.4, "close_time": 1769475599999, "quote_volume": 5631.408016, "trades": 228, "taker_buy_base": 27354.2, "taker_buy_quote": 2541.66981 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.09142, "high": 0.09143, "low": 0.09082, "close": 0.09113, "volume": 23238.5, "close_time": 1769479199999, "quote_volume": 2117.577078, "trades": 112, "taker_buy_base": 8642.2, "taker_buy_quote": 787.812619 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.09133, "high": 0.09142, "low": 0.09056, "close": 0.09107, "volume": 19604.3, "close_time": 1769482799999, "quote_volume": 1779.378444, "trades": 65, "taker_buy_base": 5665.9, "taker_buy_quote": 515.263575 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.09103, "high": 0.09103, "low": 0.09036, "close": 0.09036, "volume": 9481.4, "close_time": 1769486399999, "quote_volume": 859.231142, "trades": 46, "taker_buy_base": 2177.7, "taker_buy_quote": 197.309665 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.09032, "high": 0.09037, "low": 0.08986, "close": 0.09, "volume": 5575.6, "close_time": 1769489999999, "quote_volume": 502.752694, "trades": 32, "taker_buy_base": 2243.8, "taker_buy_quote": 202.052418 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.09005, "high": 0.09115, "low": 0.08976, "close": 0.0903, "volume": 12590.4, "close_time": 1769493599999, "quote_volume": 1138.181437, "trades": 63, "taker_buy_base": 8215.2, "taker_buy_quote": 742.270166 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.09026, "high": 0.0903, "low": 0.08979, "close": 0.08985, "volume": 27920.5, "close_time": 1769497199999, "quote_volume": 2518.956653, "trades": 38, "taker_buy_base": 13003.2, "taker_buy_quote": 1172.893899 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.08997, "high": 0.09094, "low": 0.08988, "close": 0.09024, "volume": 19942.8, "close_time": 1769500799999, "quote_volume": 1802.036668, "trades": 77, "taker_buy_base": 11111.9, "taker_buy_quote": 1005.398102 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.09023, "high": 0.09095, "low": 0.08994, "close": 0.09058, "volume": 10048.7, "close_time": 1769504399999, "quote_volume": 909.228295, "trades": 62, "taker_buy_base": 4685.8, "taker_buy_quote": 423.93298 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.09053, "high": 0.09056, "low": 0.08852, "close": 0.08852, "volume": 57905.0, "close_time": 1769507999999, "quote_volume": 5182.418389, "trades": 125, "taker_buy_base": 28300.8, "taker_buy_quote": 2536.539839 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.08908, "high": 0.08942, "low": 0.0885, "close": 0.089, "volume": 4932.6, "close_time": 1769511599999, "quote_volume": 439.573953, "trades": 19, "taker_buy_base": 3439.5, "taker_buy_quote": 306.910687 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "close_time": 1769515199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.08906, "high": 0.08911, "low": 0.08864, "close": 0.08911, "volume": 3382.8, "close_time": 1769518799999, "quote_volume": 300.769101, "trades": 17, "taker_buy_base": 845.0, "taker_buy_quote": 74.998737 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0892, "high": 0.0896, "low": 0.08888, "close": 0.08909, "volume": 7670.9, "close_time": 1769522399999, "quote_volume": 684.003194, "trades": 25, "taker_buy_base": 5744.6, "taker_buy_quote": 512.278246 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.08902, "high": 0.08917, "low": 0.08826, "close": 0.08826, "volume": 31872.5, "close_time": 1769525999999, "quote_volume": 2835.374583, "trades": 55, "taker_buy_base": 8773.3, "taker_buy_quote": 780.157046 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.08839, "high": 0.08919, "low": 0.08838, "close": 0.08879, "volume": 3524.9, "close_time": 1769529599999, "quote_volume": 312.789532, "trades": 23, "taker_buy_base": 3355.9, "taker_buy_quote": 297.790782 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0892, "high": 0.08958, "low": 0.089, "close": 0.08956, "volume": 3569.0, "close_time": 1769533199999, "quote_volume": 318.750811, "trades": 18, "taker_buy_base": 1568.0, "taker_buy_quote": 139.977775 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0893, "high": 0.08935, "low": 0.08872, "close": 0.08887, "volume": 7729.0, "close_time": 1769536799999, "quote_volume": 687.895557, "trades": 34, "taker_buy_base": 4874.6, "taker_buy_quote": 433.92753 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.08927, "high": 0.09, "low": 0.08927, "close": 0.08996, "volume": 2476.4, "close_time": 1769540399999, "quote_volume": 222.45186, "trades": 8, "taker_buy_base": 1639.7, "taker_buy_quote": 147.45036 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0908, "high": 0.09109, "low": 0.09049, "close": 0.09049, "volume": 12611.7, "close_time": 1769543999999, "quote_volume": 1147.782648, "trades": 38, "taker_buy_base": 5140.0, "taker_buy_quote": 467.919798 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.09045, "high": 0.09047, "low": 0.09026, "close": 0.09041, "volume": 1563.5, "close_time": 1769547599999, "quote_volume": 141.372149, "trades": 10, "taker_buy_base": 165.9, "taker_buy_quote": 14.999019 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.09071, "high": 0.09076, "low": 0.08976, "close": 0.08976, "volume": 5937.0, "close_time": 1769551199999, "quote_volume": 537.496774, "trades": 18, "taker_buy_base": 389.3, "taker_buy_quote": 35.330422 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.08975, "high": 0.08989, "low": 0.08975, "close": 0.08976, "volume": 2863.6, "close_time": 1769554799999, "quote_volume": 257.113216, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.09006, "high": 0.09006, "low": 0.08918, "close": 0.08923, "volume": 11558.7, "close_time": 1769558399999, "quote_volume": 1036.17909, "trades": 66, "taker_buy_base": 5412.2, "taker_buy_quote": 485.219742 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.08935, "high": 0.09084, "low": 0.08919, "close": 0.09048, "volume": 45844.5, "close_time": 1769561999999, "quote_volume": 4114.782279, "trades": 87, "taker_buy_base": 22758.3, "taker_buy_quote": 2048.997607 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.09043, "high": 0.09176, "low": 0.09039, "close": 0.09151, "volume": 17178.5, "close_time": 1769565599999, "quote_volume": 1571.184748, "trades": 44, "taker_buy_base": 14293.4, "taker_buy_quote": 1309.024014 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.09252, "high": 0.09262, "low": 0.09094, "close": 0.09168, "volume": 13372.5, "close_time": 1769569199999, "quote_volume": 1224.273827, "trades": 68, "taker_buy_base": 4725.1, "taker_buy_quote": 431.195942 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.09148, "high": 0.09286, "low": 0.09119, "close": 0.09119, "volume": 6903.4, "close_time": 1769572799999, "quote_volume": 636.032241, "trades": 31, "taker_buy_base": 1932.9, "taker_buy_quote": 178.185246 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.09138, "high": 0.09204, "low": 0.09096, "close": 0.09192, "volume": 7850.7, "close_time": 1769576399999, "quote_volume": 719.890624, "trades": 46, "taker_buy_base": 2840.2, "taker_buy_quote": 260.446703 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.09198, "high": 0.09227, "low": 0.09117, "close": 0.09187, "volume": 8844.1, "close_time": 1769579999999, "quote_volume": 812.750404, "trades": 42, "taker_buy_base": 5707.7, "taker_buy_quote": 524.667376 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.09193, "high": 0.09232, "low": 0.09125, "close": 0.09125, "volume": 11454.7, "close_time": 1769583599999, "quote_volume": 1050.689814, "trades": 63, "taker_buy_base": 3915.4, "taker_buy_quote": 359.036526 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.09173, "high": 0.09197, "low": 0.0912, "close": 0.09127, "volume": 10630.1, "close_time": 1769587199999, "quote_volume": 973.807071, "trades": 65, "taker_buy_base": 3255.9, "taker_buy_quote": 298.401723 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.09153, "high": 0.09266, "low": 0.09107, "close": 0.0924, "volume": 11598.9, "close_time": 1769590799999, "quote_volume": 1065.39319, "trades": 48, "taker_buy_base": 7932.4, "taker_buy_quote": 728.259628 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.09237, "high": 0.09285, "low": 0.0918, "close": 0.09221, "volume": 16049.9, "close_time": 1769594399999, "quote_volume": 1481.217049, "trades": 71, "taker_buy_base": 10565.2, "taker_buy_quote": 975.991233 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.09207, "high": 0.09208, "low": 0.0916, "close": 0.092, "volume": 7969.3, "close_time": 1769597999999, "quote_volume": 732.568884, "trades": 45, "taker_buy_base": 3199.6, "taker_buy_quote": 294.147616 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.09166, "high": 0.09166, "low": 0.09036, "close": 0.09122, "volume": 27142.7, "close_time": 1769601599999, "quote_volume": 2469.974083, "trades": 81, "taker_buy_base": 6291.2, "taker_buy_quote": 570.789137 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.09094, "high": 0.09123, "low": 0.09015, "close": 0.09016, "volume": 20465.0, "close_time": 1769605199999, "quote_volume": 1852.487505, "trades": 71, "taker_buy_base": 7775.4, "taker_buy_quote": 704.991835 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.09018, "high": 0.09031, "low": 0.08884, "close": 0.08893, "volume": 25497.6, "close_time": 1769608799999, "quote_volume": 2285.36264, "trades": 158, "taker_buy_base": 9099.8, "taker_buy_quote": 815.401907 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.08904, "high": 0.08972, "low": 0.08887, "close": 0.08965, "volume": 13979.8, "close_time": 1769612399999, "quote_volume": 1247.065909, "trades": 71, "taker_buy_base": 5849.1, "taker_buy_quote": 522.159124 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.08985, "high": 0.09029, "low": 0.0893, "close": 0.0893, "volume": 23787.7, "close_time": 1769615999999, "quote_volume": 2134.143874, "trades": 120, "taker_buy_base": 18049.2, "taker_buy_quote": 1621.133616 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.08939, "high": 0.08978, "low": 0.08934, "close": 0.08936, "volume": 4971.6, "close_time": 1769619599999, "quote_volume": 445.45505, "trades": 25, "taker_buy_base": 1174.0, "taker_buy_quote": 105.167899 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.08927, "high": 0.08963, "low": 0.08909, "close": 0.08962, "volume": 2138.5, "close_time": 1769623199999, "quote_volume": 191.069282, "trades": 14, "taker_buy_base": 2070.7, "taker_buy_quote": 185.016776 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.08951, "high": 0.08951, "low": 0.08847, "close": 0.08847, "volume": 7959.2, "close_time": 1769626799999, "quote_volume": 709.43845, "trades": 38, "taker_buy_base": 4541.4, "taker_buy_quote": 404.192818 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.08868, "high": 0.08926, "low": 0.08847, "close": 0.08926, "volume": 6574.2, "close_time": 1769630399999, "quote_volume": 583.025174, "trades": 37, "taker_buy_base": 2869.0, "taker_buy_quote": 254.722131 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.08916, "high": 0.08919, "low": 0.08752, "close": 0.08752, "volume": 56181.3, "close_time": 1769633999999, "quote_volume": 4941.561202, "trades": 53, "taker_buy_base": 24926.4, "taker_buy_quote": 2200.487131 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.08752, "high": 0.0877, "low": 0.08729, "close": 0.08758, "volume": 11602.2, "close_time": 1769637599999, "quote_volume": 1014.477806, "trades": 51, "taker_buy_base": 8763.2, "taker_buy_quote": 765.912926 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0875, "high": 0.08899, "low": 0.08744, "close": 0.08805, "volume": 33740.8, "close_time": 1769641199999, "quote_volume": 2979.166375, "trades": 74, "taker_buy_base": 20638.4, "taker_buy_quote": 1817.694982 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.08818, "high": 0.08818, "low": 0.08641, "close": 0.08641, "volume": 25325.8, "close_time": 1769644799999, "quote_volume": 2209.625792, "trades": 73, "taker_buy_base": 9344.7, "taker_buy_quote": 814.854676 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.08685, "high": 0.08685, "low": 0.08594, "close": 0.08669, "volume": 11296.2, "close_time": 1769648399999, "quote_volume": 973.552358, "trades": 52, "taker_buy_base": 8211.9, "taker_buy_quote": 708.154075 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.08699, "high": 0.08703, "low": 0.08678, "close": 0.08703, "volume": 4056.5, "close_time": 1769651999999, "quote_volume": 352.581714, "trades": 9, "taker_buy_base": 810.3, "taker_buy_quote": 70.515685 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.08744, "high": 0.0881, "low": 0.08714, "close": 0.0881, "volume": 10294.3, "close_time": 1769655599999, "quote_volume": 902.479791, "trades": 27, "taker_buy_base": 9564.2, "taker_buy_quote": 838.559178 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.08808, "high": 0.08822, "low": 0.08723, "close": 0.08746, "volume": 18257.0, "close_time": 1769659199999, "quote_volume": 1600.828309, "trades": 58, "taker_buy_base": 9511.6, "taker_buy_quote": 835.337906 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.08733, "high": 0.08764, "low": 0.0868, "close": 0.08764, "volume": 6098.5, "close_time": 1769662799999, "quote_volume": 531.328927, "trades": 19, "taker_buy_base": 1844.5, "taker_buy_quote": 161.048493 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.08759, "high": 0.0876, "low": 0.08759, "close": 0.0876, "volume": 308.0, "close_time": 1769666399999, "quote_volume": 26.978438, "trades": 2, "taker_buy_base": 308.0, "taker_buy_quote": 26.978438 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.08763, "high": 0.08799, "low": 0.08758, "close": 0.08758, "volume": 3977.2, "close_time": 1769669999999, "quote_volume": 348.825007, "trades": 12, "taker_buy_base": 2755.3, "taker_buy_quote": 241.714589 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.08768, "high": 0.08768, "low": 0.08763, "close": 0.08764, "volume": 701.2, "close_time": 1769673599999, "quote_volume": 61.459958, "trades": 3, "taker_buy_base": 701.2, "taker_buy_quote": 61.459958 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.08732, "high": 0.08898, "low": 0.08721, "close": 0.08761, "volume": 184065.7, "close_time": 1769677199999, "quote_volume": 16128.466232, "trades": 89, "taker_buy_base": 97147.1, "taker_buy_quote": 8501.536495 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.08738, "high": 0.08738, "low": 0.08586, "close": 0.08588, "volume": 13523.2, "close_time": 1769680799999, "quote_volume": 1171.266081, "trades": 58, "taker_buy_base": 11212.5, "taker_buy_quote": 971.239497 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.08589, "high": 0.08599, "low": 0.08569, "close": 0.08571, "volume": 3391.6, "close_time": 1769684399999, "quote_volume": 290.98731, "trades": 18, "taker_buy_base": 2508.1, "taker_buy_quote": 215.228934 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.08572, "high": 0.08572, "low": 0.08488, "close": 0.08488, "volume": 5166.7, "close_time": 1769687999999, "quote_volume": 440.375219, "trades": 27, "taker_buy_base": 3316.5, "taker_buy_quote": 282.75114 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.08474, "high": 0.08886, "low": 0.08474, "close": 0.08784, "volume": 234899.4, "close_time": 1769691599999, "quote_volume": 20446.294195, "trades": 134, "taker_buy_base": 146966.6, "taker_buy_quote": 12697.993287 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.08823, "high": 0.08899, "low": 0.08729, "close": 0.08729, "volume": 29571.1, "close_time": 1769695199999, "quote_volume": 2599.467359, "trades": 69, "taker_buy_base": 8571.2, "taker_buy_quote": 758.215355 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.08807, "high": 0.08855, "low": 0.0879, "close": 0.08818, "volume": 3869.5, "close_time": 1769698799999, "quote_volume": 341.286946, "trades": 12, "taker_buy_base": 124.2, "taker_buy_quote": 10.938294 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.08782, "high": 0.08782, "low": 0.0841, "close": 0.08681, "volume": 78171.5, "close_time": 1769702399999, "quote_volume": 6716.744631, "trades": 188, "taker_buy_base": 34533.0, "taker_buy_quote": 2969.569223 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.08752, "high": 0.08831, "low": 0.08687, "close": 0.08828, "volume": 27266.0, "close_time": 1769705999999, "quote_volume": 2395.605688, "trades": 43, "taker_buy_base": 14291.7, "taker_buy_quote": 1256.472791 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.08847, "high": 0.08869, "low": 0.08789, "close": 0.08789, "volume": 10436.5, "close_time": 1769709599999, "quote_volume": 920.899119, "trades": 15, "taker_buy_base": 4937.8, "taker_buy_quote": 437.195111 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.08748, "high": 0.08787, "low": 0.08704, "close": 0.08726, "volume": 70612.7, "close_time": 1769713199999, "quote_volume": 6158.78799, "trades": 41, "taker_buy_base": 3083.5, "taker_buy_quote": 269.178265 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.08707, "high": 0.08736, "low": 0.08692, "close": 0.08733, "volume": 10498.0, "close_time": 1769716799999, "quote_volume": 915.124784, "trades": 23, "taker_buy_base": 7624.5, "taker_buy_quote": 664.364512 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.08739, "high": 0.08747, "low": 0.08734, "close": 0.08736, "volume": 1908.1, "close_time": 1769720399999, "quote_volume": 166.740471, "trades": 7, "taker_buy_base": 343.2, "taker_buy_quote": 29.988998 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.08732, "high": 0.08789, "low": 0.08728, "close": 0.08728, "volume": 10122.8, "close_time": 1769723999999, "quote_volume": 887.580906, "trades": 22, "taker_buy_base": 9085.6, "taker_buy_quote": 796.985408 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.08807, "high": 0.08807, "low": 0.08757, "close": 0.08757, "volume": 2968.0, "close_time": 1769727599999, "quote_volume": 260.113909, "trades": 6, "taker_buy_base": 454.1, "taker_buy_quote": 39.948309 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0879, "high": 0.08802, "low": 0.08783, "close": 0.08784, "volume": 7733.4, "close_time": 1769731199999, "quote_volume": 679.960073, "trades": 13, "taker_buy_base": 6552.4, "taker_buy_quote": 576.223395 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.08805, "high": 0.08805, "low": 0.08684, "close": 0.08775, "volume": 14725.6, "close_time": 1769734799999, "quote_volume": 1287.486061, "trades": 49, "taker_buy_base": 5718.5, "taker_buy_quote": 501.083156 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.08788, "high": 0.08806, "low": 0.08586, "close": 0.08806, "volume": 29029.4, "close_time": 1769738399999, "quote_volume": 2523.844441, "trades": 70, "taker_buy_base": 9955.8, "taker_buy_quote": 862.433017 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.08768, "high": 0.08768, "low": 0.08665, "close": 0.08672, "volume": 9928.9, "close_time": 1769741999999, "quote_volume": 864.54915, "trades": 39, "taker_buy_base": 838.2, "taker_buy_quote": 72.815186 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.08674, "high": 0.08675, "low": 0.08646, "close": 0.08667, "volume": 2576.8, "close_time": 1769745599999, "quote_volume": 223.269966, "trades": 8, "taker_buy_base": 1868.2, "taker_buy_quote": 161.801278 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.08688, "high": 0.08724, "low": 0.08688, "close": 0.08697, "volume": 6100.1, "close_time": 1769749199999, "quote_volume": 531.264043, "trades": 19, "taker_buy_base": 4125.6, "taker_buy_quote": 359.348622 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.08682, "high": 0.08682, "low": 0.08661, "close": 0.08661, "volume": 127.8, "close_time": 1769752799999, "quote_volume": 11.080854, "trades": 2, "taker_buy_base": 57.6, "taker_buy_quote": 5.000832 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.08665, "high": 0.08665, "low": 0.08645, "close": 0.08645, "volume": 3238.4, "close_time": 1769756399999, "quote_volume": 280.427755, "trades": 9, "taker_buy_base": 1078.8, "taker_buy_quote": 93.410355 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.08645, "high": 0.08645, "low": 0.08645, "close": 0.08645, "volume": 0.0, "close_time": 1769759999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.08707, "high": 0.08707, "low": 0.08658, "close": 0.08659, "volume": 886.3, "close_time": 1769763599999, "quote_volume": 76.887578, "trades": 6, "taker_buy_base": 300.0, "taker_buy_quote": 26.121 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.08659, "high": 0.08678, "low": 0.08566, "close": 0.086, "volume": 20761.8, "close_time": 1769767199999, "quote_volume": 1790.49672, "trades": 85, "taker_buy_base": 4184.7, "taker_buy_quote": 360.144937 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.08572, "high": 0.08573, "low": 0.08571, "close": 0.08573, "volume": 822.5, "close_time": 1769770799999, "quote_volume": 70.505313, "trades": 5, "taker_buy_base": 411.3, "taker_buy_quote": 35.258999 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.08656, "high": 0.08665, "low": 0.0865, "close": 0.08653, "volume": 1811.3, "close_time": 1769774399999, "quote_volume": 156.773818, "trades": 11, "taker_buy_base": 1402.0, "taker_buy_quote": 121.309704 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.08641, "high": 0.08641, "low": 0.08592, "close": 0.08592, "volume": 3672.0, "close_time": 1769777999999, "quote_volume": 316.724708, "trades": 14, "taker_buy_base": 2052.0, "taker_buy_quote": 176.764086 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.08612, "high": 0.09048, "low": 0.08435, "close": 0.08529, "volume": 217806.2, "close_time": 1769781599999, "quote_volume": 18808.227698, "trades": 330, "taker_buy_base": 122386.5, "taker_buy_quote": 10534.266114 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.08537, "high": 0.08537, "low": 0.08246, "close": 0.08246, "volume": 31403.7, "close_time": 1769785199999, "quote_volume": 2642.793729, "trades": 132, "taker_buy_base": 11664.3, "taker_buy_quote": 975.047733 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.08233, "high": 0.08238, "low": 0.08078, "close": 0.08159, "volume": 86473.3, "close_time": 1769788799999, "quote_volume": 7012.376966, "trades": 88, "taker_buy_base": 10962.8, "taker_buy_quote": 891.756822 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.08189, "high": 0.08262, "low": 0.08159, "close": 0.08234, "volume": 8890.6, "close_time": 1769792399999, "quote_volume": 730.914558, "trades": 107, "taker_buy_base": 6383.7, "taker_buy_quote": 525.376958 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.08222, "high": 0.08306, "low": 0.08222, "close": 0.08271, "volume": 4254.0, "close_time": 1769795999999, "quote_volume": 351.540472, "trades": 19, "taker_buy_base": 2621.3, "taker_buy_quote": 216.835773 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.08268, "high": 0.08397, "low": 0.08177, "close": 0.08397, "volume": 15005.5, "close_time": 1769799599999, "quote_volume": 1237.047947, "trades": 73, "taker_buy_base": 9256.1, "taker_buy_quote": 762.326133 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.08397, "high": 0.08426, "low": 0.08326, "close": 0.08326, "volume": 6540.4, "close_time": 1769803199999, "quote_volume": 549.222507, "trades": 29, "taker_buy_base": 2918.5, "taker_buy_quote": 244.771354 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.08307, "high": 0.0834, "low": 0.08231, "close": 0.08252, "volume": 16501.8, "close_time": 1769806799999, "quote_volume": 1365.621733, "trades": 74, "taker_buy_base": 15121.8, "taker_buy_quote": 1251.287065 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.08276, "high": 0.08362, "low": 0.08276, "close": 0.0836, "volume": 3103.3, "close_time": 1769810399999, "quote_volume": 258.68757, "trades": 9, "taker_buy_base": 2451.5, "taker_buy_quote": 204.227796 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0836, "high": 0.08433, "low": 0.0836, "close": 0.08433, "volume": 8177.0, "close_time": 1769813999999, "quote_volume": 686.307293, "trades": 20, "taker_buy_base": 5311.2, "taker_buy_quote": 445.302739 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.08391, "high": 0.08391, "low": 0.08371, "close": 0.08371, "volume": 427.7, "close_time": 1769817599999, "quote_volume": 35.838527, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.08367, "high": 0.08367, "low": 0.08366, "close": 0.08366, "volume": 428.2, "close_time": 1769821199999, "quote_volume": 35.825701, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.08384, "high": 0.08384, "low": 0.08384, "close": 0.08384, "volume": 11920.9, "close_time": 1769824799999, "quote_volume": 999.448256, "trades": 2, "taker_buy_base": 11920.9, "taker_buy_quote": 999.448256 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.08326, "high": 0.08326, "low": 0.08173, "close": 0.08173, "volume": 16603.7, "close_time": 1769828399999, "quote_volume": 1364.795769, "trades": 89, "taker_buy_base": 5918.5, "taker_buy_quote": 486.362703 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.08171, "high": 0.08192, "low": 0.08119, "close": 0.08119, "volume": 13585.6, "close_time": 1769831999999, "quote_volume": 1108.654367, "trades": 64, "taker_buy_base": 5367.1, "taker_buy_quote": 438.111519 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.08123, "high": 0.08143, "low": 0.08101, "close": 0.08134, "volume": 3949.6, "close_time": 1769835599999, "quote_volume": 320.732988, "trades": 21, "taker_buy_base": 1244.6, "taker_buy_quote": 101.083915 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.08174, "high": 0.082, "low": 0.08172, "close": 0.082, "volume": 1931.2, "close_time": 1769839199999, "quote_volume": 157.960043, "trades": 11, "taker_buy_base": 1433.4, "taker_buy_quote": 117.210135 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.08239, "high": 0.08239, "low": 0.08081, "close": 0.08108, "volume": 11306.7, "close_time": 1769842799999, "quote_volume": 919.992996, "trades": 41, "taker_buy_base": 4224.0, "taker_buy_quote": 343.190187 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.08121, "high": 0.08125, "low": 0.08059, "close": 0.08083, "volume": 13909.2, "close_time": 1769846399999, "quote_volume": 1123.876483, "trades": 75, "taker_buy_base": 12157.4, "taker_buy_quote": 982.172456 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.08091, "high": 0.08134, "low": 0.07974, "close": 0.08113, "volume": 35770.9, "close_time": 1769849999999, "quote_volume": 2875.457274, "trades": 123, "taker_buy_base": 30077.5, "taker_buy_quote": 2416.469365 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.08063, "high": 0.08094, "low": 0.08063, "close": 0.08085, "volume": 812.8, "close_time": 1769853599999, "quote_volume": 65.681863, "trades": 4, "taker_buy_base": 497.9, "taker_buy_quote": 40.277616 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.08099, "high": 0.08132, "low": 0.08092, "close": 0.08132, "volume": 23695.8, "close_time": 1769857199999, "quote_volume": 1923.829582, "trades": 41, "taker_buy_base": 22949.1, "taker_buy_quote": 1863.40164 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.08085, "high": 0.08109, "low": 0.08078, "close": 0.08109, "volume": 21697.3, "close_time": 1769860799999, "quote_volume": 1755.277422, "trades": 46, "taker_buy_base": 12180.1, "taker_buy_quote": 985.405743 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.08124, "high": 0.08127, "low": 0.08088, "close": 0.08127, "volume": 2084.9, "close_time": 1769864399999, "quote_volume": 168.883677, "trades": 6, "taker_buy_base": 400.0, "taker_buy_quote": 32.496 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.08156, "high": 0.08156, "low": 0.08156, "close": 0.08156, "volume": 183.9, "close_time": 1769867999999, "quote_volume": 14.998884, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.08036, "high": 0.08078, "low": 0.07895, "close": 0.08006, "volume": 75562.8, "close_time": 1769871599999, "quote_volume": 6052.079432, "trades": 113, "taker_buy_base": 30975.9, "taker_buy_quote": 2484.624402 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.08086, "high": 0.08097, "low": 0.08049, "close": 0.08059, "volume": 13461.0, "close_time": 1769875199999, "quote_volume": 1086.818875, "trades": 20, "taker_buy_base": 3718.8, "taker_buy_quote": 300.53196 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.08081, "high": 0.08155, "low": 0.08079, "close": 0.08155, "volume": 3533.9, "close_time": 1769878799999, "quote_volume": 287.419286, "trades": 9, "taker_buy_base": 2977.7, "taker_buy_quote": 242.4172 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.08071, "high": 0.08593, "low": 0.0772, "close": 0.07882, "volume": 197872.2, "close_time": 1769882399999, "quote_volume": 15640.589241, "trades": 184, "taker_buy_base": 113748.4, "taker_buy_quote": 8983.386828 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.07893, "high": 0.07893, "low": 0.0766, "close": 0.07826, "volume": 54531.2, "close_time": 1769885999999, "quote_volume": 4243.377068, "trades": 86, "taker_buy_base": 38259.7, "taker_buy_quote": 2975.802722 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.07892, "high": 0.07892, "low": 0.07875, "close": 0.0788, "volume": 568.3, "close_time": 1769889599999, "quote_volume": 44.785075, "trades": 3, "taker_buy_base": 129.0, "taker_buy_quote": 10.18068 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.08017, "high": 0.08031, "low": 0.08017, "close": 0.08031, "volume": 1780.6, "close_time": 1769893199999, "quote_volume": 142.787455, "trades": 4, "taker_buy_base": 1780.6, "taker_buy_quote": 142.787455 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0806, "close": 0.08146, "volume": 1417.3, "close_time": 1769896799999, "quote_volume": 115.113969, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0818, "high": 0.0818, "low": 0.08048, "close": 0.08087, "volume": 7588.4, "close_time": 1769900399999, "quote_volume": 614.834437, "trades": 12, "taker_buy_base": 1238.8, "taker_buy_quote": 100.181756 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.08117, "high": 0.08171, "low": 0.08109, "close": 0.08171, "volume": 2024.0, "close_time": 1769903999999, "quote_volume": 164.438225, "trades": 9, "taker_buy_base": 624.0, "taker_buy_quote": 50.655084 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.08187, "high": 0.08341, "low": 0.08157, "close": 0.08247, "volume": 23727.6, "close_time": 1769907599999, "quote_volume": 1959.45016, "trades": 42, "taker_buy_base": 14966.0, "taker_buy_quote": 1238.695748 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.08217, "high": 0.08217, "low": 0.08147, "close": 0.08159, "volume": 145495.5, "close_time": 1769911199999, "quote_volume": 11940.15806, "trades": 17, "taker_buy_base": 366.6, "taker_buy_quote": 29.910894 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.08205, "high": 0.08207, "low": 0.08109, "close": 0.08109, "volume": 11397.9, "close_time": 1769914799999, "quote_volume": 930.113397, "trades": 44, "taker_buy_base": 3752.4, "taker_buy_quote": 307.411648 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.08143, "high": 0.08345, "low": 0.08134, "close": 0.08338, "volume": 90208.2, "close_time": 1769918399999, "quote_volume": 7483.8567, "trades": 48, "taker_buy_base": 86632.0, "taker_buy_quote": 7191.006433 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.08421, "high": 0.08492, "low": 0.08415, "close": 0.08467, "volume": 23086.7, "close_time": 1769921999999, "quote_volume": 1948.35628, "trades": 49, "taker_buy_base": 6016.6, "taker_buy_quote": 508.474288 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.08492, "high": 0.08492, "low": 0.08436, "close": 0.08439, "volume": 7196.9, "close_time": 1769925599999, "quote_volume": 608.755153, "trades": 21, "taker_buy_base": 3388.6, "taker_buy_quote": 286.377483 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.08483, "high": 0.08483, "low": 0.08382, "close": 0.08397, "volume": 12185.0, "close_time": 1769929199999, "quote_volume": 1029.004399, "trades": 29, "taker_buy_base": 2105.6, "taker_buy_quote": 177.79217 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.085, "high": 0.085, "low": 0.08291, "close": 0.08428, "volume": 19380.0, "close_time": 1769932799999, "quote_volume": 1623.428908, "trades": 65, "taker_buy_base": 5957.6, "taker_buy_quote": 501.777078 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.08403, "high": 0.08432, "low": 0.08342, "close": 0.08352, "volume": 79151.1, "close_time": 1769936399999, "quote_volume": 6631.183034, "trades": 73, "taker_buy_base": 25760.1, "taker_buy_quote": 2159.547092 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.08378, "high": 0.084, "low": 0.08317, "close": 0.08391, "volume": 13738.7, "close_time": 1769939999999, "quote_volume": 1150.435614, "trades": 28, "taker_buy_base": 4392.1, "taker_buy_quote": 368.172825 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.08369, "high": 0.08382, "low": 0.08268, "close": 0.08277, "volume": 31271.7, "close_time": 1769943599999, "quote_volume": 2601.54651, "trades": 38, "taker_buy_base": 12671.3, "taker_buy_quote": 1050.88176 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.08246, "high": 0.08248, "low": 0.082, "close": 0.08248, "volume": 9244.7, "close_time": 1769947199999, "quote_volume": 760.658334, "trades": 17, "taker_buy_base": 8000.0, "taker_buy_quote": 658.141756 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.08175, "high": 0.08175, "low": 0.08101, "close": 0.08126, "volume": 2153.9, "close_time": 1769950799999, "quote_volume": 175.159011, "trades": 12, "taker_buy_base": 72.7, "taker_buy_quote": 5.943225 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.08127, "high": 0.08136, "low": 0.08092, "close": 0.08092, "volume": 14541.6, "close_time": 1769954399999, "quote_volume": 1179.503049, "trades": 16, "taker_buy_base": 12820.3, "taker_buy_quote": 1039.91041 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.08062, "high": 0.08074, "low": 0.07972, "close": 0.08063, "volume": 102690.3, "close_time": 1769957999999, "quote_volume": 8250.606575, "trades": 71, "taker_buy_base": 5809.4, "taker_buy_quote": 465.909587 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.07976, "high": 0.07981, "low": 0.07864, "close": 0.07911, "volume": 37310.9, "close_time": 1769961599999, "quote_volume": 2961.6596, "trades": 85, "taker_buy_base": 33842.6, "taker_buy_quote": 2687.593831 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.07887, "high": 0.0795, "low": 0.07869, "close": 0.0791, "volume": 6233.5, "close_time": 1769965199999, "quote_volume": 492.470946, "trades": 28, "taker_buy_base": 1331.4, "taker_buy_quote": 105.627875 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.07909, "high": 0.07909, "low": 0.07865, "close": 0.07865, "volume": 9941.8, "close_time": 1769968799999, "quote_volume": 783.275649, "trades": 67, "taker_buy_base": 3858.7, "taker_buy_quote": 304.404946 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.07957, "high": 0.0799, "low": 0.07914, "close": 0.0797, "volume": 5692.2, "close_time": 1769972399999, "quote_volume": 452.904736, "trades": 21, "taker_buy_base": 3715.6, "taker_buy_quote": 295.952204 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.07971, "high": 0.08003, "low": 0.0796, "close": 0.08003, "volume": 4005.9, "close_time": 1769975999999, "quote_volume": 319.958315, "trades": 15, "taker_buy_base": 3162.5, "taker_buy_quote": 252.579133 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.07945, "high": 0.08041, "low": 0.07945, "close": 0.08013, "volume": 14553.7, "close_time": 1769979599999, "quote_volume": 1166.807746, "trades": 24, "taker_buy_base": 923.2, "taker_buy_quote": 73.73219 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.07981, "high": 0.07981, "low": 0.07928, "close": 0.07928, "volume": 3521.1, "close_time": 1769983199999, "quote_volume": 279.833757, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.07995, "high": 0.07995, "low": 0.07942, "close": 0.07942, "volume": 1792.6, "close_time": 1769986799999, "quote_volume": 142.937624, "trades": 11, "taker_buy_base": 76.3, "taker_buy_quote": 6.100185 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.07882, "high": 0.07967, "low": 0.07844, "close": 0.0793, "volume": 75335.4, "close_time": 1769990399999, "quote_volume": 5948.180718, "trades": 116, "taker_buy_base": 56195.9, "taker_buy_quote": 4433.334434 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.07918, "high": 0.07977, "low": 0.07909, "close": 0.07977, "volume": 5849.5, "close_time": 1769993999999, "quote_volume": 464.66037, "trades": 19, "taker_buy_base": 3523.6, "taker_buy_quote": 279.817568 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.07966, "high": 0.08127, "low": 0.07936, "close": 0.08112, "volume": 6294.6, "close_time": 1769997599999, "quote_volume": 505.829964, "trades": 31, "taker_buy_base": 2702.9, "taker_buy_quote": 216.926257 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.08108, "high": 0.08108, "low": 0.08016, "close": 0.08016, "volume": 11111.0, "close_time": 1770001199999, "quote_volume": 891.170896, "trades": 11, "taker_buy_base": 10392.0, "taker_buy_quote": 833.23056 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.07985, "high": 0.07985, "low": 0.07766, "close": 0.07885, "volume": 52861.7, "close_time": 1770004799999, "quote_volume": 4152.650832, "trades": 157, "taker_buy_base": 25657.6, "taker_buy_quote": 2007.810852 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.07898, "high": 0.07933, "low": 0.07829, "close": 0.0789, "volume": 33731.2, "close_time": 1770008399999, "quote_volume": 2661.850114, "trades": 80, "taker_buy_base": 5033.1, "taker_buy_quote": 395.975886 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.07853, "high": 0.07854, "low": 0.07803, "close": 0.07823, "volume": 12373.3, "close_time": 1770011999999, "quote_volume": 968.264039, "trades": 62, "taker_buy_base": 11116.7, "taker_buy_quote": 870.010906 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.07795, "high": 0.07921, "low": 0.07745, "close": 0.07844, "volume": 52924.7, "close_time": 1770015599999, "quote_volume": 4140.890897, "trades": 164, "taker_buy_base": 31669.1, "taker_buy_quote": 2476.132427 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.07832, "high": 0.07855, "low": 0.07735, "close": 0.07814, "volume": 119731.4, "close_time": 1770019199999, "quote_volume": 9337.919394, "trades": 234, "taker_buy_base": 23870.9, "taker_buy_quote": 1859.260526 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.07817, "high": 0.07824, "low": 0.07805, "close": 0.07816, "volume": 4873.1, "close_time": 1770022799999, "quote_volume": 380.775795, "trades": 23, "taker_buy_base": 1152.4, "taker_buy_quote": 90.008186 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.07807, "high": 0.07948, "low": 0.07805, "close": 0.07947, "volume": 13205.0, "close_time": 1770026399999, "quote_volume": 1036.879137, "trades": 90, "taker_buy_base": 6436.5, "taker_buy_quote": 504.848354 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.07944, "high": 0.0795, "low": 0.07912, "close": 0.07914, "volume": 12657.7, "close_time": 1770029999999, "quote_volume": 1003.691892, "trades": 60, "taker_buy_base": 1645.9, "taker_buy_quote": 130.603951 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.07921, "high": 0.07928, "low": 0.07903, "close": 0.07903, "volume": 2686.1, "close_time": 1770033599999, "quote_volume": 212.621293, "trades": 12, "taker_buy_base": 702.4, "taker_buy_quote": 55.59327 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.07914, "high": 0.07914, "low": 0.07882, "close": 0.07882, "volume": 5290.2, "close_time": 1770037199999, "quote_volume": 417.844305, "trades": 21, "taker_buy_base": 3472.8, "taker_buy_quote": 274.32091 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.07881, "high": 0.07887, "low": 0.07861, "close": 0.07861, "volume": 7692.5, "close_time": 1770040799999, "quote_volume": 605.953185, "trades": 42, "taker_buy_base": 6147.6, "taker_buy_quote": 484.318118 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.07828, "high": 0.07901, "low": 0.07828, "close": 0.07873, "volume": 10058.4, "close_time": 1770044399999, "quote_volume": 790.827191, "trades": 53, "taker_buy_base": 6082.1, "taker_buy_quote": 477.667372 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.07861, "high": 0.07881, "low": 0.07851, "close": 0.07881, "volume": 5377.0, "close_time": 1770047999999, "quote_volume": 423.087025, "trades": 10, "taker_buy_base": 4348.0, "taker_buy_quote": 342.165021 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.07901, "high": 0.07914, "low": 0.07868, "close": 0.07872, "volume": 5961.4, "close_time": 1770051599999, "quote_volume": 470.415963, "trades": 27, "taker_buy_base": 2406.0, "taker_buy_quote": 189.751396 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.07892, "high": 0.07915, "low": 0.07872, "close": 0.07901, "volume": 3409.5, "close_time": 1770055199999, "quote_volume": 268.668571, "trades": 8, "taker_buy_base": 2704.8, "taker_buy_quote": 213.058121 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.07901, "high": 0.07955, "low": 0.07893, "close": 0.07955, "volume": 3629.6, "close_time": 1770058799999, "quote_volume": 287.315097, "trades": 16, "taker_buy_base": 2993.7, "taker_buy_quote": 236.848938 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.07956, "high": 0.07957, "low": 0.07943, "close": 0.07955, "volume": 2179.6, "close_time": 1770062399999, "quote_volume": 173.339826, "trades": 9, "taker_buy_base": 2179.6, "taker_buy_quote": 173.339826 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.07918, "high": 0.07943, "low": 0.07918, "close": 0.07935, "volume": 3797.2, "close_time": 1770065999999, "quote_volume": 301.074421, "trades": 14, "taker_buy_base": 1481.5, "taker_buy_quote": 117.606656 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.07945, "high": 0.07945, "low": 0.07944, "close": 0.07944, "volume": 1072.9, "close_time": 1770069599999, "quote_volume": 85.233749, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.07944, "high": 0.07944, "low": 0.07944, "close": 0.07944, "volume": 0.0, "close_time": 1770073199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.07944, "high": 0.07944, "low": 0.07934, "close": 0.07934, "volume": 1200.3, "close_time": 1770076799999, "quote_volume": 95.258742, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.07965, "high": 0.07967, "low": 0.07921, "close": 0.07927, "volume": 2789.0, "close_time": 1770080399999, "quote_volume": 221.58518, "trades": 14, "taker_buy_base": 912.5, "taker_buy_quote": 72.690262 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0793, "high": 0.0793, "low": 0.07889, "close": 0.07907, "volume": 2958.4, "close_time": 1770083999999, "quote_volume": 233.673245, "trades": 13, "taker_buy_base": 2769.2, "taker_buy_quote": 218.669685 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.07904, "high": 0.07904, "low": 0.07815, "close": 0.07817, "volume": 7869.8, "close_time": 1770087599999, "quote_volume": 617.353608, "trades": 40, "taker_buy_base": 4223.8, "taker_buy_quote": 331.164448 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.07789, "high": 0.07839, "low": 0.07778, "close": 0.07813, "volume": 9269.4, "close_time": 1770091199999, "quote_volume": 722.633456, "trades": 46, "taker_buy_base": 3216.5, "taker_buy_quote": 250.945157 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.07808, "high": 0.07808, "low": 0.07808, "close": 0.07808, "volume": 192.1, "close_time": 1770094799999, "quote_volume": 14.999168, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.07819, "high": 0.07819, "low": 0.07804, "close": 0.07804, "volume": 839.0, "close_time": 1770098399999, "quote_volume": 65.54022, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0782, "high": 0.07858, "low": 0.07819, "close": 0.07858, "volume": 3140.0, "close_time": 1770101999999, "quote_volume": 246.19063, "trades": 18, "taker_buy_base": 3140.0, "taker_buy_quote": 246.19063 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.07888, "high": 0.07891, "low": 0.07847, "close": 0.07847, "volume": 3551.0, "close_time": 1770105599999, "quote_volume": 278.964433, "trades": 12, "taker_buy_base": 1054.7, "taker_buy_quote": 82.992984 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.07879, "high": 0.07879, "low": 0.07879, "close": 0.07879, "volume": 190.4, "close_time": 1770109199999, "quote_volume": 15.001616, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0786, "high": 0.0786, "low": 0.07828, "close": 0.07851, "volume": 6294.7, "close_time": 1770112799999, "quote_volume": 493.768175, "trades": 33, "taker_buy_base": 3080.8, "taker_buy_quote": 241.457942 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.07851, "high": 0.07851, "low": 0.07851, "close": 0.07851, "volume": 0.0, "close_time": 1770116399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.07838, "high": 0.0791, "low": 0.07835, "close": 0.07902, "volume": 9529.3, "close_time": 1770119999999, "quote_volume": 749.474563, "trades": 41, "taker_buy_base": 6449.7, "taker_buy_quote": 506.071373 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.07901, "high": 0.07933, "low": 0.07901, "close": 0.07926, "volume": 2025.4, "close_time": 1770123599999, "quote_volume": 160.47663, "trades": 10, "taker_buy_base": 619.6, "taker_buy_quote": 49.150168 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.07926, "high": 0.07926, "low": 0.07926, "close": 0.07926, "volume": 0.0, "close_time": 1770127199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.07905, "high": 0.07905, "low": 0.07897, "close": 0.07897, "volume": 216.1, "close_time": 1770130799999, "quote_volume": 17.080601, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.07877, "high": 0.07877, "low": 0.07772, "close": 0.07797, "volume": 26881.5, "close_time": 1770134399999, "quote_volume": 2097.300436, "trades": 126, "taker_buy_base": 14671.4, "taker_buy_quote": 1145.538935 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.07805, "high": 0.07805, "low": 0.07756, "close": 0.0778, "volume": 7116.5, "close_time": 1770137999999, "quote_volume": 553.209958, "trades": 33, "taker_buy_base": 2743.6, "taker_buy_quote": 213.104634 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.07784, "high": 0.07811, "low": 0.076, "close": 0.07677, "volume": 153574.7, "close_time": 1770141599999, "quote_volume": 11797.43021, "trades": 77, "taker_buy_base": 11834.7, "taker_buy_quote": 909.99863 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.07673, "high": 0.07681, "low": 0.07602, "close": 0.07602, "volume": 35855.9, "close_time": 1770145199999, "quote_volume": 2741.647165, "trades": 102, "taker_buy_base": 25605.5, "taker_buy_quote": 1958.27537 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.07603, "high": 0.07811, "low": 0.07597, "close": 0.0779, "volume": 41088.9, "close_time": 1770148799999, "quote_volume": 3190.729694, "trades": 212, "taker_buy_base": 2748.6, "taker_buy_quote": 213.627797 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.07786, "high": 0.07881, "low": 0.07748, "close": 0.07845, "volume": 42177.0, "close_time": 1770152399999, "quote_volume": 3302.960149, "trades": 187, "taker_buy_base": 4461.5, "taker_buy_quote": 350.137254 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.07869, "high": 0.07872, "low": 0.07805, "close": 0.07806, "volume": 15824.3, "close_time": 1770155999999, "quote_volume": 1242.199746, "trades": 71, "taker_buy_base": 2895.5, "taker_buy_quote": 227.16162 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.07795, "high": 0.07795, "low": 0.07708, "close": 0.07762, "volume": 18646.9, "close_time": 1770159599999, "quote_volume": 1445.642824, "trades": 78, "taker_buy_base": 17638.2, "taker_buy_quote": 1367.289915 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.07718, "high": 0.07719, "low": 0.07685, "close": 0.07694, "volume": 8316.9, "close_time": 1770163199999, "quote_volume": 639.829004, "trades": 41, "taker_buy_base": 6398.2, "taker_buy_quote": 492.013934 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.07696, "high": 0.07728, "low": 0.07688, "close": 0.0772, "volume": 12403.9, "close_time": 1770166799999, "quote_volume": 957.521107, "trades": 48, "taker_buy_base": 327.6, "taker_buy_quote": 25.267788 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0773, "high": 0.07795, "low": 0.0773, "close": 0.07766, "volume": 17956.3, "close_time": 1770170399999, "quote_volume": 1396.763518, "trades": 41, "taker_buy_base": 8054.9, "taker_buy_quote": 627.365926 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.07771, "high": 0.07783, "low": 0.0776, "close": 0.0776, "volume": 9348.9, "close_time": 1770173999999, "quote_volume": 726.638614, "trades": 15, "taker_buy_base": 7094.0, "taker_buy_quote": 551.412711 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0778, "high": 0.07817, "low": 0.0778, "close": 0.07799, "volume": 2644.1, "close_time": 1770177599999, "quote_volume": 206.402019, "trades": 11, "taker_buy_base": 874.6, "taker_buy_quote": 68.184138 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.07799, "high": 0.07799, "low": 0.07799, "close": 0.07799, "volume": 0.0, "close_time": 1770181199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.07806, "high": 0.07806, "low": 0.07758, "close": 0.07758, "volume": 3856.9, "close_time": 1770184799999, "quote_volume": 299.453472, "trades": 5, "taker_buy_base": 355.1, "taker_buy_quote": 27.712536 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.07772, "high": 0.07772, "low": 0.07772, "close": 0.07772, "volume": 400.0, "close_time": 1770188399999, "quote_volume": 31.088, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.07769, "high": 0.07774, "low": 0.07769, "close": 0.07773, "volume": 1180.4, "close_time": 1770191999999, "quote_volume": 91.74665, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.07782, "high": 0.07782, "low": 0.07773, "close": 0.07773, "volume": 454.7, "close_time": 1770195599999, "quote_volume": 35.361183, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.07762, "high": 0.07762, "low": 0.07762, "close": 0.07762, "volume": 125.2, "close_time": 1770199199999, "quote_volume": 9.718024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.07781, "high": 0.07792, "low": 0.07781, "close": 0.07792, "volume": 4206.9, "close_time": 1770202799999, "quote_volume": 327.582095, "trades": 14, "taker_buy_base": 4206.9, "taker_buy_quote": 327.582095 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.07788, "high": 0.07816, "low": 0.07768, "close": 0.07799, "volume": 8279.9, "close_time": 1770206399999, "quote_volume": 644.79546, "trades": 34, "taker_buy_base": 4714.7, "taker_buy_quote": 367.067294 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.07786, "high": 0.07786, "low": 0.07786, "close": 0.07786, "volume": 192.7, "close_time": 1770209999999, "quote_volume": 15.003622, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.07746, "high": 0.07759, "low": 0.07712, "close": 0.07712, "volume": 11155.3, "close_time": 1770213599999, "quote_volume": 861.88405, "trades": 25, "taker_buy_base": 10098.9, "taker_buy_quote": 780.178152 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.07717, "high": 0.07717, "low": 0.07605, "close": 0.07607, "volume": 86099.5, "close_time": 1770217199999, "quote_volume": 6599.758066, "trades": 336, "taker_buy_base": 30064.6, "taker_buy_quote": 2302.162766 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.07608, "high": 0.07695, "low": 0.07602, "close": 0.07682, "volume": 44857.8, "close_time": 1770220799999, "quote_volume": 3433.447827, "trades": 216, "taker_buy_base": 29657.0, "taker_buy_quote": 2267.061033 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.07682, "high": 0.07682, "low": 0.07626, "close": 0.0765, "volume": 18619.8, "close_time": 1770224399999, "quote_volume": 1425.948108, "trades": 85, "taker_buy_base": 4307.7, "taker_buy_quote": 329.354384 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.07647, "high": 0.07679, "low": 0.07618, "close": 0.07675, "volume": 150373.6, "close_time": 1770227999999, "quote_volume": 11522.101903, "trades": 221, "taker_buy_base": 19399.5, "taker_buy_quote": 1485.970598 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.07668, "high": 0.07757, "low": 0.0764, "close": 0.07741, "volume": 129279.3, "close_time": 1770231599999, "quote_volume": 9978.930933, "trades": 202, "taker_buy_base": 54360.3, "taker_buy_quote": 4192.356865 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.07748, "high": 0.07773, "low": 0.0772, "close": 0.07772, "volume": 26942.4, "close_time": 1770235199999, "quote_volume": 2087.000581, "trades": 126, "taker_buy_base": 15937.3, "taker_buy_quote": 1235.305529 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0777, "high": 0.07789, "low": 0.07762, "close": 0.07762, "volume": 12259.8, "close_time": 1770238799999, "quote_volume": 952.960731, "trades": 64, "taker_buy_base": 8768.2, "taker_buy_quote": 681.523564 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.07769, "high": 0.07769, "low": 0.07716, "close": 0.07716, "volume": 33700.9, "close_time": 1770242399999, "quote_volume": 2607.159171, "trades": 182, "taker_buy_base": 19095.9, "taker_buy_quote": 1477.303106 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0771, "high": 0.07744, "low": 0.07611, "close": 0.07701, "volume": 31655.6, "close_time": 1770245999999, "quote_volume": 2431.514813, "trades": 124, "taker_buy_base": 12992.8, "taker_buy_quote": 996.780374 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.07703, "high": 0.07741, "low": 0.07676, "close": 0.077, "volume": 50364.1, "close_time": 1770249599999, "quote_volume": 3886.042166, "trades": 126, "taker_buy_base": 36774.7, "taker_buy_quote": 2839.432388 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.07701, "high": 0.07702, "low": 0.07669, "close": 0.07671, "volume": 19398.2, "close_time": 1770253199999, "quote_volume": 1491.266438, "trades": 85, "taker_buy_base": 5617.5, "taker_buy_quote": 431.676947 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.07672, "high": 0.07685, "low": 0.07637, "close": 0.07637, "volume": 42117.4, "close_time": 1770256799999, "quote_volume": 3227.107801, "trades": 203, "taker_buy_base": 21772.3, "taker_buy_quote": 1667.347988 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.07646, "high": 0.07683, "low": 0.07636, "close": 0.07657, "volume": 16416.6, "close_time": 1770260399999, "quote_volume": 1257.250959, "trades": 85, "taker_buy_base": 7465.6, "taker_buy_quote": 571.534924 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.07662, "high": 0.07663, "low": 0.07586, "close": 0.07588, "volume": 30404.1, "close_time": 1770263999999, "quote_volume": 2320.687657, "trades": 103, "taker_buy_base": 19111.6, "taker_buy_quote": 1458.133978 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.07574, "high": 0.07583, "low": 0.07537, "close": 0.07571, "volume": 65913.0, "close_time": 1770267599999, "quote_volume": 4980.11558, "trades": 107, "taker_buy_base": 59394.7, "taker_buy_quote": 4487.460574 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.07571, "high": 0.07571, "low": 0.07511, "close": 0.07527, "volume": 14125.8, "close_time": 1770271199999, "quote_volume": 1064.447254, "trades": 70, "taker_buy_base": 4143.0, "taker_buy_quote": 312.002391 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.07502, "high": 0.0751, "low": 0.0745, "close": 0.07469, "volume": 19813.7, "close_time": 1770274799999, "quote_volume": 1482.705369, "trades": 99, "taker_buy_base": 10922.3, "taker_buy_quote": 817.154567 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.07532, "high": 0.07533, "low": 0.07491, "close": 0.07491, "volume": 8815.3, "close_time": 1770278399999, "quote_volume": 662.89032, "trades": 46, "taker_buy_base": 715.2, "taker_buy_quote": 53.854547 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.07501, "high": 0.07545, "low": 0.07497, "close": 0.07538, "volume": 5427.5, "close_time": 1770281999999, "quote_volume": 408.493078, "trades": 30, "taker_buy_base": 1198.8, "taker_buy_quote": 90.013479 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.07539, "high": 0.07575, "low": 0.07539, "close": 0.07574, "volume": 3370.2, "close_time": 1770285599999, "quote_volume": 254.988731, "trades": 17, "taker_buy_base": 599.0, "taker_buy_quote": 45.24661 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.07565, "high": 0.07565, "low": 0.07477, "close": 0.07477, "volume": 58128.5, "close_time": 1770289199999, "quote_volume": 4373.248025, "trades": 111, "taker_buy_base": 52994.1, "taker_buy_quote": 3986.805974 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.07499, "high": 0.0751, "low": 0.07436, "close": 0.07491, "volume": 41311.6, "close_time": 1770292799999, "quote_volume": 3087.981146, "trades": 115, "taker_buy_base": 21157.9, "taker_buy_quote": 1578.200947 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.07506, "high": 0.07511, "low": 0.07437, "close": 0.07503, "volume": 31349.4, "close_time": 1770296399999, "quote_volume": 2348.677535, "trades": 137, "taker_buy_base": 9635.4, "taker_buy_quote": 721.71673 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.07497, "high": 0.07516, "low": 0.07463, "close": 0.075, "volume": 12386.8, "close_time": 1770299999999, "quote_volume": 928.835618, "trades": 58, "taker_buy_base": 3235.7, "taker_buy_quote": 242.711622 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.07511, "high": 0.07672, "low": 0.07511, "close": 0.07594, "volume": 40112.7, "close_time": 1770303599999, "quote_volume": 3047.449033, "trades": 166, "taker_buy_base": 8431.1, "taker_buy_quote": 639.098782 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.07597, "high": 0.07607, "low": 0.07421, "close": 0.07554, "volume": 152843.2, "close_time": 1770307199999, "quote_volume": 11468.599956, "trades": 708, "taker_buy_base": 77393.0, "taker_buy_quote": 5795.473304 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.07553, "high": 0.07574, "low": 0.07501, "close": 0.07554, "volume": 86504.1, "close_time": 1770310799999, "quote_volume": 6524.503206, "trades": 402, "taker_buy_base": 27045.1, "taker_buy_quote": 2038.247753 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.07581, "high": 0.07581, "low": 0.0747, "close": 0.07499, "volume": 59202.9, "close_time": 1770314399999, "quote_volume": 4449.443774, "trades": 228, "taker_buy_base": 20024.1, "taker_buy_quote": 1504.424732 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.07503, "high": 0.07551, "low": 0.07444, "close": 0.07551, "volume": 44350.4, "close_time": 1770317999999, "quote_volume": 3330.00361, "trades": 137, "taker_buy_base": 10143.1, "taker_buy_quote": 758.748088 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.07548, "high": 0.07549, "low": 0.07484, "close": 0.07487, "volume": 23002.7, "close_time": 1770321599999, "quote_volume": 1731.410775, "trades": 69, "taker_buy_base": 5247.3, "taker_buy_quote": 394.220709 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.07499, "high": 0.07499, "low": 0.07201, "close": 0.07208, "volume": 263714.5, "close_time": 1770325199999, "quote_volume": 19301.574397, "trades": 864, "taker_buy_base": 210539.9, "taker_buy_quote": 15394.204578 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.07217, "high": 0.07343, "low": 0.07217, "close": 0.07304, "volume": 44735.0, "close_time": 1770328799999, "quote_volume": 3265.827668, "trades": 191, "taker_buy_base": 11417.7, "taker_buy_quote": 833.121083 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.07314, "high": 0.07474, "low": 0.07263, "close": 0.07471, "volume": 90974.9, "close_time": 1770332399999, "quote_volume": 6637.332689, "trades": 390, "taker_buy_base": 39570.5, "taker_buy_quote": 2886.774109 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.07474, "high": 0.07534, "low": 0.07458, "close": 0.07474, "volume": 82658.3, "close_time": 1770335999999, "quote_volume": 6197.634534, "trades": 341, "taker_buy_base": 42398.6, "taker_buy_quote": 3180.788283 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07484, "high": 0.07484, "low": 0.07045, "close": 0.0736, "volume": 463565.0, "close_time": 1770339599999, "quote_volume": 33805.823084, "trades": 1657, "taker_buy_base": 221561.1, "taker_buy_quote": 16158.416637 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.07359, "high": 0.07518, "low": 0.07354, "close": 0.07517, "volume": 50823.3, "close_time": 1770343199999, "quote_volume": 3765.223951, "trades": 250, "taker_buy_base": 5891.2, "taker_buy_quote": 438.777165 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.07544, "high": 0.07578, "low": 0.07458, "close": 0.07478, "volume": 55896.1, "close_time": 1770346799999, "quote_volume": 4198.257215, "trades": 255, "taker_buy_base": 18667.1, "taker_buy_quote": 1400.387067 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.07482, "high": 0.07524, "low": 0.07453, "close": 0.07507, "volume": 34876.7, "close_time": 1770350399999, "quote_volume": 2614.335001, "trades": 167, "taker_buy_base": 14047.4, "taker_buy_quote": 1051.947657 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.07511, "high": 0.07611, "low": 0.07505, "close": 0.0758, "volume": 13231.1, "close_time": 1770353999999, "quote_volume": 1000.03255, "trades": 63, "taker_buy_base": 1866.9, "taker_buy_quote": 141.325574 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.07584, "high": 0.07774, "low": 0.07583, "close": 0.07762, "volume": 40538.2, "close_time": 1770357599999, "quote_volume": 3114.639101, "trades": 127, "taker_buy_base": 20941.8, "taker_buy_quote": 1608.096352 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.07768, "high": 0.07858, "low": 0.07718, "close": 0.07721, "volume": 69004.2, "close_time": 1770361199999, "quote_volume": 5370.677794, "trades": 354, "taker_buy_base": 17868.8, "taker_buy_quote": 1389.010518 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.07718, "high": 0.07728, "low": 0.07667, "close": 0.07699, "volume": 24704.1, "close_time": 1770364799999, "quote_volume": 1902.681338, "trades": 128, "taker_buy_base": 9160.2, "taker_buy_quote": 704.820835 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.07698, "high": 0.07726, "low": 0.07682, "close": 0.07686, "volume": 18264.4, "close_time": 1770368399999, "quote_volume": 1407.283922, "trades": 86, "taker_buy_base": 3551.3, "taker_buy_quote": 273.404485 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.07684, "high": 0.07788, "low": 0.07647, "close": 0.07747, "volume": 48731.8, "close_time": 1770371999999, "quote_volume": 3757.438556, "trades": 122, "taker_buy_base": 30827.7, "taker_buy_quote": 2376.194087 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.07761, "high": 0.0796, "low": 0.07749, "close": 0.0779, "volume": 320508.7, "close_time": 1770375599999, "quote_volume": 25185.841143, "trades": 349, "taker_buy_base": 165301.0, "taker_buy_quote": 13023.078389 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.07795, "high": 0.07862, "low": 0.07765, "close": 0.07828, "volume": 26542.1, "close_time": 1770379199999, "quote_volume": 2070.982183, "trades": 101, "taker_buy_base": 4447.2, "taker_buy_quote": 347.607307 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.07822, "high": 0.0786, "low": 0.07802, "close": 0.0786, "volume": 22967.3, "close_time": 1770382799999, "quote_volume": 1795.970567, "trades": 86, "taker_buy_base": 6187.5, "taker_buy_quote": 484.19091 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.07889, "high": 0.0791, "low": 0.07864, "close": 0.07872, "volume": 19909.7, "close_time": 1770386399999, "quote_volume": 1569.826445, "trades": 107, "taker_buy_base": 2785.0, "taker_buy_quote": 219.499858 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.07868, "high": 0.07942, "low": 0.07844, "close": 0.07901, "volume": 50143.8, "close_time": 1770389999999, "quote_volume": 3964.139769, "trades": 172, "taker_buy_base": 26914.2, "taker_buy_quote": 2130.083305 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.07922, "high": 0.07975, "low": 0.07907, "close": 0.07975, "volume": 87880.0, "close_time": 1770393599999, "quote_volume": 6986.228097, "trades": 259, "taker_buy_base": 9353.1, "taker_buy_quote": 742.007654 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.07974, "high": 0.08352, "low": 0.07943, "close": 0.08218, "volume": 310951.4, "close_time": 1770397199999, "quote_volume": 25221.434703, "trades": 645, "taker_buy_base": 146493.0, "taker_buy_quote": 11747.376164 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.08219, "high": 0.08363, "low": 0.08196, "close": 0.08323, "volume": 96648.1, "close_time": 1770400799999, "quote_volume": 7997.326194, "trades": 401, "taker_buy_base": 34539.9, "taker_buy_quote": 2853.579412 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.08311, "high": 0.08313, "low": 0.08148, "close": 0.08194, "volume": 66325.1, "close_time": 1770404399999, "quote_volume": 5445.754005, "trades": 315, "taker_buy_base": 12657.4, "taker_buy_quote": 1041.601901 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.08192, "high": 0.08267, "low": 0.08177, "close": 0.08223, "volume": 64879.8, "close_time": 1770407999999, "quote_volume": 5329.190972, "trades": 319, "taker_buy_base": 13529.7, "taker_buy_quote": 1113.406443 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.08269, "high": 0.08291, "low": 0.08189, "close": 0.0825, "volume": 33809.9, "close_time": 1770411599999, "quote_volume": 2789.64822, "trades": 103, "taker_buy_base": 21967.4, "taker_buy_quote": 1811.917259 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.08251, "high": 0.0839, "low": 0.08249, "close": 0.08315, "volume": 143538.8, "close_time": 1770415199999, "quote_volume": 11935.015973, "trades": 209, "taker_buy_base": 47131.5, "taker_buy_quote": 3923.573385 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.08311, "high": 0.08324, "low": 0.08248, "close": 0.08248, "volume": 10751.0, "close_time": 1770418799999, "quote_volume": 890.52384, "trades": 41, "taker_buy_base": 3543.9, "taker_buy_quote": 293.863271 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.08318, "high": 0.0832, "low": 0.08234, "close": 0.08267, "volume": 9956.7, "close_time": 1770422399999, "quote_volume": 824.157604, "trades": 57, "taker_buy_base": 3599.5, "taker_buy_quote": 298.179184 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.08272, "high": 0.08272, "low": 0.0806, "close": 0.08078, "volume": 87319.2, "close_time": 1770425999999, "quote_volume": 7108.897272, "trades": 345, "taker_buy_base": 34787.9, "taker_buy_quote": 2831.145574 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.08081, "high": 0.08153, "low": 0.08037, "close": 0.08141, "volume": 17338.1, "close_time": 1770429599999, "quote_volume": 1400.838165, "trades": 90, "taker_buy_base": 6847.4, "taker_buy_quote": 553.765699 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.08152, "high": 0.08269, "low": 0.08144, "close": 0.08223, "volume": 22517.0, "close_time": 1770433199999, "quote_volume": 1849.154227, "trades": 122, "taker_buy_base": 8423.3, "taker_buy_quote": 692.081103 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.08205, "high": 0.0831, "low": 0.08204, "close": 0.08275, "volume": 11774.1, "close_time": 1770436799999, "quote_volume": 974.909799, "trades": 51, "taker_buy_base": 5256.9, "taker_buy_quote": 434.889216 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.08275, "high": 0.08333, "low": 0.08234, "close": 0.08236, "volume": 18191.9, "close_time": 1770440399999, "quote_volume": 1509.119932, "trades": 78, "taker_buy_base": 9815.2, "taker_buy_quote": 814.704898 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.08316, "high": 0.08325, "low": 0.08187, "close": 0.08202, "volume": 7904.9, "close_time": 1770443999999, "quote_volume": 651.96935, "trades": 42, "taker_buy_base": 3728.1, "taker_buy_quote": 306.649572 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.08219, "high": 0.08263, "low": 0.08187, "close": 0.08188, "volume": 21018.3, "close_time": 1770447599999, "quote_volume": 1729.588794, "trades": 81, "taker_buy_base": 5287.0, "taker_buy_quote": 435.007376 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.08177, "high": 0.08206, "low": 0.07987, "close": 0.08, "volume": 49426.9, "close_time": 1770451199999, "quote_volume": 3984.752383, "trades": 253, "taker_buy_base": 24175.6, "taker_buy_quote": 1946.566383 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.07992, "high": 0.08052, "low": 0.07979, "close": 0.0798, "volume": 32644.5, "close_time": 1770454799999, "quote_volume": 2616.005032, "trades": 120, "taker_buy_base": 15036.6, "taker_buy_quote": 1205.505643 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.07982, "high": 0.08011, "low": 0.07969, "close": 0.07977, "volume": 7994.6, "close_time": 1770458399999, "quote_volume": 638.405703, "trades": 43, "taker_buy_base": 4675.0, "taker_buy_quote": 373.059515 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.07978, "high": 0.07978, "low": 0.07918, "close": 0.07943, "volume": 7832.4, "close_time": 1770461999999, "quote_volume": 622.120742, "trades": 26, "taker_buy_base": 3332.5, "taker_buy_quote": 264.47945 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.07945, "high": 0.07952, "low": 0.07936, "close": 0.07952, "volume": 5646.9, "close_time": 1770465599999, "quote_volume": 448.554704, "trades": 29, "taker_buy_base": 978.2, "taker_buy_quote": 77.690379 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.07952, "high": 0.08088, "low": 0.07952, "close": 0.0808, "volume": 51267.0, "close_time": 1770469199999, "quote_volume": 4119.492191, "trades": 174, "taker_buy_base": 11130.0, "taker_buy_quote": 893.909556 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.08097, "high": 0.08156, "low": 0.08075, "close": 0.08101, "volume": 66283.6, "close_time": 1770472799999, "quote_volume": 5371.079877, "trades": 180, "taker_buy_base": 18010.6, "taker_buy_quote": 1460.408848 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.08096, "high": 0.08096, "low": 0.08008, "close": 0.08009, "volume": 9962.4, "close_time": 1770476399999, "quote_volume": 802.940338, "trades": 54, "taker_buy_base": 4482.3, "taker_buy_quote": 361.150733 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.08009, "high": 0.08095, "low": 0.08009, "close": 0.08095, "volume": 12867.4, "close_time": 1770479999999, "quote_volume": 1035.229069, "trades": 61, "taker_buy_base": 8649.4, "taker_buy_quote": 695.893226 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.081, "high": 0.0816, "low": 0.07913, "close": 0.08051, "volume": 181125.2, "close_time": 1770483599999, "quote_volume": 14661.695688, "trades": 971, "taker_buy_base": 92676.5, "taker_buy_quote": 7504.051982 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.08058, "high": 0.08222, "low": 0.08052, "close": 0.08194, "volume": 10667.2, "close_time": 1770487199999, "quote_volume": 867.531809, "trades": 42, "taker_buy_base": 5851.4, "taker_buy_quote": 476.793343 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.08195, "high": 0.0825, "low": 0.08169, "close": 0.08218, "volume": 9650.0, "close_time": 1770490799999, "quote_volume": 792.686805, "trades": 53, "taker_buy_base": 2419.4, "taker_buy_quote": 198.818949 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.08209, "high": 0.08209, "low": 0.08134, "close": 0.08148, "volume": 11561.1, "close_time": 1770494399999, "quote_volume": 944.172509, "trades": 69, "taker_buy_base": 8224.4, "taker_buy_quote": 671.194853 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.08151, "high": 0.08187, "low": 0.0812, "close": 0.08176, "volume": 5379.2, "close_time": 1770497999999, "quote_volume": 438.96328, "trades": 28, "taker_buy_base": 2096.8, "taker_buy_quote": 171.259637 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.08198, "high": 0.08263, "low": 0.08198, "close": 0.08263, "volume": 1080.6, "close_time": 1770501599999, "quote_volume": 88.895353, "trades": 6, "taker_buy_base": 263.3, "taker_buy_quote": 21.643528 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.08249, "high": 0.08249, "low": 0.08125, "close": 0.08199, "volume": 24083.5, "close_time": 1770505199999, "quote_volume": 1969.380256, "trades": 138, "taker_buy_base": 16400.4, "taker_buy_quote": 1339.825067 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.082, "high": 0.08221, "low": 0.08188, "close": 0.08221, "volume": 3661.1, "close_time": 1770508799999, "quote_volume": 300.288637, "trades": 20, "taker_buy_base": 2378.0, "taker_buy_quote": 195.003004 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.08247, "high": 0.08285, "low": 0.08176, "close": 0.08223, "volume": 37336.2, "close_time": 1770512399999, "quote_volume": 3066.396029, "trades": 179, "taker_buy_base": 25050.2, "taker_buy_quote": 2058.370123 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.08258, "high": 0.08363, "low": 0.08256, "close": 0.083, "volume": 23803.3, "close_time": 1770515999999, "quote_volume": 1980.006879, "trades": 128, "taker_buy_base": 15127.1, "taker_buy_quote": 1257.980892 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.08299, "high": 0.08331, "low": 0.08218, "close": 0.08296, "volume": 36373.3, "close_time": 1770519599999, "quote_volume": 3003.169343, "trades": 123, "taker_buy_base": 30402.1, "taker_buy_quote": 2508.280123 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.08315, "high": 0.08342, "low": 0.08233, "close": 0.08245, "volume": 15268.6, "close_time": 1770523199999, "quote_volume": 1265.086625, "trades": 88, "taker_buy_base": 11546.4, "taker_buy_quote": 956.653287 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.08252, "high": 0.08275, "low": 0.08206, "close": 0.08217, "volume": 10121.6, "close_time": 1770526799999, "quote_volume": 834.219215, "trades": 52, "taker_buy_base": 4143.4, "taker_buy_quote": 341.253701 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.08226, "high": 0.08226, "low": 0.08119, "close": 0.08126, "volume": 8715.4, "close_time": 1770530399999, "quote_volume": 710.733851, "trades": 46, "taker_buy_base": 5516.6, "taker_buy_quote": 450.136777 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.08125, "high": 0.08138, "low": 0.08042, "close": 0.08138, "volume": 38972.1, "close_time": 1770533999999, "quote_volume": 3150.193648, "trades": 124, "taker_buy_base": 18433.5, "taker_buy_quote": 1490.505911 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.08125, "high": 0.08143, "low": 0.08057, "close": 0.08119, "volume": 93878.5, "close_time": 1770537599999, "quote_volume": 7615.273078, "trades": 525, "taker_buy_base": 81883.5, "taker_buy_quote": 6642.906677 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.08121, "high": 0.08212, "low": 0.08077, "close": 0.08212, "volume": 40305.2, "close_time": 1770541199999, "quote_volume": 3282.222634, "trades": 163, "taker_buy_base": 22895.8, "taker_buy_quote": 1863.92654 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.08211, "high": 0.08254, "low": 0.0815, "close": 0.08213, "volume": 16683.7, "close_time": 1770544799999, "quote_volume": 1369.138537, "trades": 86, "taker_buy_base": 5293.8, "taker_buy_quote": 434.109296 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.08208, "high": 0.08257, "low": 0.08174, "close": 0.08198, "volume": 17273.9, "close_time": 1770548399999, "quote_volume": 1419.342941, "trades": 90, "taker_buy_base": 3633.3, "taker_buy_quote": 298.605612 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.08196, "high": 0.08231, "low": 0.08184, "close": 0.08223, "volume": 12138.8, "close_time": 1770551999999, "quote_volume": 996.243511, "trades": 57, "taker_buy_base": 3008.0, "taker_buy_quote": 247.18299 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.08227, "high": 0.08288, "low": 0.08214, "close": 0.08243, "volume": 5891.8, "close_time": 1770555599999, "quote_volume": 485.63696, "trades": 30, "taker_buy_base": 867.1, "taker_buy_quote": 71.567819 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.08297, "high": 0.08308, "low": 0.08213, "close": 0.08244, "volume": 17394.0, "close_time": 1770559199999, "quote_volume": 1435.49917, "trades": 70, "taker_buy_base": 5069.6, "taker_buy_quote": 418.250416 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0827, "high": 0.08273, "low": 0.08228, "close": 0.08239, "volume": 7624.3, "close_time": 1770562799999, "quote_volume": 629.356544, "trades": 38, "taker_buy_base": 1512.0, "taker_buy_quote": 124.717554 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.08242, "high": 0.08262, "low": 0.08122, "close": 0.08129, "volume": 13813.5, "close_time": 1770566399999, "quote_volume": 1130.665266, "trades": 64, "taker_buy_base": 6792.1, "taker_buy_quote": 554.732323 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.08153, "high": 0.08155, "low": 0.08007, "close": 0.08031, "volume": 21746.4, "close_time": 1770569999999, "quote_volume": 1758.385912, "trades": 116, "taker_buy_base": 14740.1, "taker_buy_quote": 1191.181137 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.08035, "high": 0.08086, "low": 0.0802, "close": 0.0802, "volume": 9729.0, "close_time": 1770573599999, "quote_volume": 784.076403, "trades": 50, "taker_buy_base": 5111.9, "taker_buy_quote": 411.902069 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.08023, "high": 0.08069, "low": 0.08004, "close": 0.08047, "volume": 5202.8, "close_time": 1770577199999, "quote_volume": 418.220011, "trades": 26, "taker_buy_base": 3298.9, "taker_buy_quote": 265.090254 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0804, "high": 0.0804, "low": 0.07991, "close": 0.0803, "volume": 10840.9, "close_time": 1770580799999, "quote_volume": 869.024296, "trades": 39, "taker_buy_base": 2804.8, "taker_buy_quote": 224.99887 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.08066, "high": 0.08066, "low": 0.07974, "close": 0.07978, "volume": 6825.2, "close_time": 1770584399999, "quote_volume": 546.357733, "trades": 37, "taker_buy_base": 4310.1, "taker_buy_quote": 344.456396 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.07985, "high": 0.08001, "low": 0.07967, "close": 0.07979, "volume": 7237.3, "close_time": 1770587999999, "quote_volume": 577.40982, "trades": 23, "taker_buy_base": 2049.1, "taker_buy_quote": 163.548611 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.07984, "high": 0.08023, "low": 0.07984, "close": 0.08019, "volume": 10584.6, "close_time": 1770591599999, "quote_volume": 846.427252, "trades": 58, "taker_buy_base": 10235.5, "taker_buy_quote": 818.534188 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.08012, "high": 0.08147, "low": 0.08011, "close": 0.08068, "volume": 119602.8, "close_time": 1770595199999, "quote_volume": 9667.726934, "trades": 540, "taker_buy_base": 65495.9, "taker_buy_quote": 5286.192862 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0807, "high": 0.08097, "low": 0.08019, "close": 0.08095, "volume": 36874.9, "close_time": 1770598799999, "quote_volume": 2972.568132, "trades": 192, "taker_buy_base": 23477.9, "taker_buy_quote": 1892.323122 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.08068, "high": 0.08088, "low": 0.08001, "close": 0.08018, "volume": 20431.6, "close_time": 1770602399999, "quote_volume": 1639.649807, "trades": 60, "taker_buy_base": 14186.8, "taker_buy_quote": 1138.417152 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.08016, "high": 0.08069, "low": 0.08009, "close": 0.08034, "volume": 6415.9, "close_time": 1770605999999, "quote_volume": 515.520124, "trades": 34, "taker_buy_base": 1111.4, "taker_buy_quote": 89.430353 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.08038, "high": 0.08042, "low": 0.08019, "close": 0.0803, "volume": 11657.0, "close_time": 1770609599999, "quote_volume": 936.309385, "trades": 59, "taker_buy_base": 1120.2, "taker_buy_quote": 89.996868 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.08022, "high": 0.08096, "low": 0.07985, "close": 0.07985, "volume": 10941.3, "close_time": 1770613199999, "quote_volume": 880.514773, "trades": 55, "taker_buy_base": 2887.0, "taker_buy_quote": 232.954475 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0799, "high": 0.07994, "low": 0.07973, "close": 0.07974, "volume": 3359.7, "close_time": 1770616799999, "quote_volume": 268.25776, "trades": 17, "taker_buy_base": 2413.6, "taker_buy_quote": 192.685404 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.07975, "high": 0.07976, "low": 0.07924, "close": 0.07934, "volume": 12301.2, "close_time": 1770620399999, "quote_volume": 976.968098, "trades": 55, "taker_buy_base": 6123.9, "taker_buy_quote": 486.299728 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.07937, "high": 0.07945, "low": 0.07915, "close": 0.07915, "volume": 9047.0, "close_time": 1770623999999, "quote_volume": 717.187126, "trades": 32, "taker_buy_base": 2871.5, "taker_buy_quote": 227.771108 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.07919, "high": 0.07932, "low": 0.07874, "close": 0.07893, "volume": 38581.4, "close_time": 1770627599999, "quote_volume": 3046.463868, "trades": 83, "taker_buy_base": 25111.0, "taker_buy_quote": 1982.986392 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.07881, "high": 0.07881, "low": 0.07842, "close": 0.07842, "volume": 2704.4, "close_time": 1770631199999, "quote_volume": 212.643169, "trades": 12, "taker_buy_base": 2223.5, "taker_buy_quote": 174.803384 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.07821, "high": 0.07821, "low": 0.07781, "close": 0.07793, "volume": 5468.0, "close_time": 1770634799999, "quote_volume": 426.650431, "trades": 32, "taker_buy_base": 2918.8, "taker_buy_quote": 227.919271 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.07793, "high": 0.07793, "low": 0.07758, "close": 0.0776, "volume": 5283.9, "close_time": 1770638399999, "quote_volume": 410.257689, "trades": 34, "taker_buy_base": 707.6, "taker_buy_quote": 54.966298 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.07776, "high": 0.07797, "low": 0.07769, "close": 0.07786, "volume": 5753.2, "close_time": 1770641999999, "quote_volume": 447.492701, "trades": 32, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.07781, "high": 0.0779, "low": 0.07748, "close": 0.07748, "volume": 4862.4, "close_time": 1770645599999, "quote_volume": 377.722485, "trades": 21, "taker_buy_base": 645.6, "taker_buy_quote": 50.035953 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.07748, "high": 0.0793, "low": 0.07748, "close": 0.07915, "volume": 28262.5, "close_time": 1770649199999, "quote_volume": 2226.462132, "trades": 139, "taker_buy_base": 15630.8, "taker_buy_quote": 1232.279184 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.07916, "high": 0.07952, "low": 0.07912, "close": 0.07952, "volume": 8355.6, "close_time": 1770652799999, "quote_volume": 662.371553, "trades": 49, "taker_buy_base": 2858.6, "taker_buy_quote": 226.531777 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.07947, "high": 0.08014, "low": 0.07937, "close": 0.07967, "volume": 13120.9, "close_time": 1770656399999, "quote_volume": 1045.28974, "trades": 64, "taker_buy_base": 4997.2, "taker_buy_quote": 397.810731 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.07949, "high": 0.08014, "low": 0.07936, "close": 0.08012, "volume": 5335.8, "close_time": 1770659999999, "quote_volume": 424.975761, "trades": 17, "taker_buy_base": 3949.2, "taker_buy_quote": 314.365744 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.08012, "high": 0.08047, "low": 0.07971, "close": 0.07996, "volume": 9788.9, "close_time": 1770663599999, "quote_volume": 781.829302, "trades": 41, "taker_buy_base": 5163.5, "taker_buy_quote": 412.297832 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.07993, "high": 0.08036, "low": 0.07983, "close": 0.08021, "volume": 6114.1, "close_time": 1770667199999, "quote_volume": 489.367387, "trades": 33, "taker_buy_base": 4733.5, "taker_buy_quote": 378.685423 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.08008, "high": 0.08025, "low": 0.07988, "close": 0.08011, "volume": 3560.7, "close_time": 1770670799999, "quote_volume": 285.006501, "trades": 20, "taker_buy_base": 1272.6, "taker_buy_quote": 101.825708 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.07994, "high": 0.07995, "low": 0.07971, "close": 0.07987, "volume": 1968.0, "close_time": 1770674399999, "quote_volume": 157.162568, "trades": 9, "taker_buy_base": 890.4, "taker_buy_quote": 71.03237 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.07984, "high": 0.08046, "low": 0.07982, "close": 0.08012, "volume": 1280.5, "close_time": 1770677999999, "quote_volume": 102.495867, "trades": 7, "taker_buy_base": 718.3, "taker_buy_quote": 57.498009 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.08012, "high": 0.08012, "low": 0.07971, "close": 0.07975, "volume": 4328.7, "close_time": 1770681599999, "quote_volume": 345.699624, "trades": 26, "taker_buy_base": 2583.9, "taker_buy_quote": 206.301188 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.07933, "high": 0.07936, "low": 0.07891, "close": 0.07891, "volume": 6506.8, "close_time": 1770685199999, "quote_volume": 514.404128, "trades": 32, "taker_buy_base": 3429.3, "taker_buy_quote": 271.00259 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.07917, "high": 0.07919, "low": 0.07904, "close": 0.07915, "volume": 3739.6, "close_time": 1770688799999, "quote_volume": 295.997692, "trades": 21, "taker_buy_base": 568.5, "taker_buy_quote": 45.00246 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.07901, "high": 0.07901, "low": 0.07864, "close": 0.07885, "volume": 4984.6, "close_time": 1770692399999, "quote_volume": 392.783888, "trades": 25, "taker_buy_base": 4033.4, "taker_buy_quote": 317.779912 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.07873, "high": 0.07873, "low": 0.07834, "close": 0.07859, "volume": 5890.2, "close_time": 1770695999999, "quote_volume": 462.576427, "trades": 29, "taker_buy_base": 3262.5, "taker_buy_quote": 255.988785 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.07878, "high": 0.0789, "low": 0.07865, "close": 0.0789, "volume": 1904.8, "close_time": 1770699599999, "quote_volume": 150.001008, "trades": 10, "taker_buy_base": 762.0, "taker_buy_quote": 59.99988 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.07898, "high": 0.07898, "low": 0.07879, "close": 0.07883, "volume": 2888.6, "close_time": 1770703199999, "quote_volume": 227.864436, "trades": 14, "taker_buy_base": 1026.5, "taker_buy_quote": 80.936846 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.07891, "high": 0.07891, "low": 0.07832, "close": 0.07835, "volume": 42232.9, "close_time": 1770706799999, "quote_volume": 3322.414814, "trades": 61, "taker_buy_base": 6744.6, "taker_buy_quote": 529.811166 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.07847, "high": 0.07847, "low": 0.07799, "close": 0.07829, "volume": 11104.4, "close_time": 1770710399999, "quote_volume": 868.952243, "trades": 46, "taker_buy_base": 7981.5, "taker_buy_quote": 624.157868 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.07837, "high": 0.07837, "low": 0.07828, "close": 0.07829, "volume": 914.4, "close_time": 1770713999999, "quote_volume": 71.601031, "trades": 4, "taker_buy_base": 383.0, "taker_buy_quote": 30.000382 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.07842, "high": 0.07842, "low": 0.07823, "close": 0.07827, "volume": 3201.4, "close_time": 1770717599999, "quote_volume": 250.664195, "trades": 14, "taker_buy_base": 1149.8, "taker_buy_quote": 89.989071 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0783, "high": 0.0783, "low": 0.07802, "close": 0.0781, "volume": 6317.4, "close_time": 1770721199999, "quote_volume": 494.064085, "trades": 28, "taker_buy_base": 1678.4, "taker_buy_quote": 130.979669 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0782, "high": 0.07822, "low": 0.0782, "close": 0.07822, "volume": 383.6, "close_time": 1770724799999, "quote_volume": 30.001356, "trades": 2, "taker_buy_base": 383.6, "taker_buy_quote": 30.001356 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.07819, "high": 0.07819, "low": 0.0781, "close": 0.07811, "volume": 1904.6, "close_time": 1770728399999, "quote_volume": 148.851409, "trades": 8, "taker_buy_base": 649.7, "taker_buy_quote": 50.753381 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.07812, "high": 0.07847, "low": 0.07803, "close": 0.07841, "volume": 3253.4, "close_time": 1770731999999, "quote_volume": 254.486023, "trades": 15, "taker_buy_base": 927.4, "taker_buy_quote": 72.467353 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.07845, "high": 0.07882, "low": 0.07845, "close": 0.07881, "volume": 8143.0, "close_time": 1770735599999, "quote_volume": 640.618908, "trades": 43, "taker_buy_base": 5230.4, "taker_buy_quote": 411.508652 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0788, "high": 0.07939, "low": 0.07864, "close": 0.07926, "volume": 9444.3, "close_time": 1770739199999, "quote_volume": 748.012393, "trades": 25, "taker_buy_base": 6737.9, "taker_buy_quote": 534.545738 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.07913, "high": 0.07913, "low": 0.07844, "close": 0.07863, "volume": 59677.3, "close_time": 1770742799999, "quote_volume": 4694.222635, "trades": 85, "taker_buy_base": 12042.3, "taker_buy_quote": 946.415146 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.07917, "high": 0.0803, "low": 0.07901, "close": 0.07999, "volume": 13111.6, "close_time": 1770746399999, "quote_volume": 1043.601938, "trades": 73, "taker_buy_base": 6293.8, "taker_buy_quote": 501.454101 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.08001, "high": 0.08031, "low": 0.07916, "close": 0.07945, "volume": 17907.1, "close_time": 1770749999999, "quote_volume": 1425.296795, "trades": 84, "taker_buy_base": 8800.2, "taker_buy_quote": 699.6187 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.07919, "high": 0.07919, "low": 0.07852, "close": 0.07857, "volume": 13107.0, "close_time": 1770753599999, "quote_volume": 1034.014712, "trades": 44, "taker_buy_base": 7765.8, "taker_buy_quote": 612.566463 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.07863, "high": 0.07905, "low": 0.0785, "close": 0.07902, "volume": 31320.8, "close_time": 1770757199999, "quote_volume": 2461.248715, "trades": 24, "taker_buy_base": 27705.3, "taker_buy_quote": 2175.525481 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.07902, "high": 0.07911, "low": 0.07893, "close": 0.07898, "volume": 5558.4, "close_time": 1770760799999, "quote_volume": 439.223098, "trades": 21, "taker_buy_base": 379.2, "taker_buy_quote": 29.996616 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.07887, "high": 0.07901, "low": 0.07887, "close": 0.07901, "volume": 405.4, "close_time": 1770764399999, "quote_volume": 32.004026, "trades": 2, "taker_buy_base": 405.4, "taker_buy_quote": 32.004026 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.07882, "high": 0.07898, "low": 0.0787, "close": 0.07898, "volume": 6870.3, "close_time": 1770767999999, "quote_volume": 541.7067, "trades": 28, "taker_buy_base": 4371.8, "taker_buy_quote": 344.733995 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.07891, "high": 0.07906, "low": 0.07878, "close": 0.07899, "volume": 1922.7, "close_time": 1770771599999, "quote_volume": 151.738339, "trades": 10, "taker_buy_base": 950.1, "taker_buy_quote": 75.004674 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.07889, "high": 0.07932, "low": 0.07889, "close": 0.07932, "volume": 12784.1, "close_time": 1770775199999, "quote_volume": 1012.029074, "trades": 22, "taker_buy_base": 4495.2, "taker_buy_quote": 355.1208 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.07926, "high": 0.07934, "low": 0.07919, "close": 0.0792, "volume": 5759.6, "close_time": 1770778799999, "quote_volume": 456.481616, "trades": 28, "taker_buy_base": 1433.6, "taker_buy_quote": 113.57898 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.07909, "high": 0.07909, "low": 0.07846, "close": 0.07855, "volume": 14883.7, "close_time": 1770782399999, "quote_volume": 1170.984739, "trades": 63, "taker_buy_base": 11983.2, "taker_buy_quote": 942.657605 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.07838, "high": 0.0784, "low": 0.07827, "close": 0.0784, "volume": 6160.9, "close_time": 1770785999999, "quote_volume": 482.571944, "trades": 27, "taker_buy_base": 3712.7, "taker_buy_quote": 290.803059 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.07837, "high": 0.07837, "low": 0.0783, "close": 0.0783, "volume": 372.2, "close_time": 1770789599999, "quote_volume": 29.150715, "trades": 2, "taker_buy_base": 106.5, "taker_buy_quote": 8.346405 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0783, "high": 0.07848, "low": 0.07817, "close": 0.07822, "volume": 3472.5, "close_time": 1770793199999, "quote_volume": 271.908335, "trades": 23, "taker_buy_base": 1857.7, "taker_buy_quote": 145.462265 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.07869, "high": 0.07887, "low": 0.07864, "close": 0.07883, "volume": 1904.3, "close_time": 1770796799999, "quote_volume": 149.898826, "trades": 10, "taker_buy_base": 270.0, "taker_buy_quote": 21.262498 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.07876, "high": 0.07882, "low": 0.07871, "close": 0.07871, "volume": 375.5, "close_time": 1770800399999, "quote_volume": 29.573974, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.07883, "high": 0.07918, "low": 0.07877, "close": 0.07877, "volume": 11982.5, "close_time": 1770803999999, "quote_volume": 945.430532, "trades": 35, "taker_buy_base": 7225.4, "taker_buy_quote": 569.870729 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.07885, "high": 0.07885, "low": 0.07851, "close": 0.07856, "volume": 13315.6, "close_time": 1770807599999, "quote_volume": 1046.727104, "trades": 38, "taker_buy_base": 2628.7, "taker_buy_quote": 206.612649 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.07867, "high": 0.07916, "low": 0.07867, "close": 0.079, "volume": 22746.3, "close_time": 1770811199999, "quote_volume": 1797.332063, "trades": 53, "taker_buy_base": 18870.2, "taker_buy_quote": 1491.760191 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.07889, "high": 0.07902, "low": 0.07876, "close": 0.07896, "volume": 6043.2, "close_time": 1770814799999, "quote_volume": 476.74717, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.07891, "high": 0.07934, "low": 0.07875, "close": 0.07893, "volume": 22241.2, "close_time": 1770818399999, "quote_volume": 1756.48197, "trades": 66, "taker_buy_base": 11625.1, "taker_buy_quote": 919.003936 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.07927, "high": 0.08013, "low": 0.07927, "close": 0.07946, "volume": 24446.9, "close_time": 1770821999999, "quote_volume": 1946.672774, "trades": 110, "taker_buy_base": 16010.2, "taker_buy_quote": 1273.697388 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.07938, "high": 0.07979, "low": 0.07909, "close": 0.07957, "volume": 27698.8, "close_time": 1770825599999, "quote_volume": 2201.088961, "trades": 107, "taker_buy_base": 12232.2, "taker_buy_quote": 971.340516 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.07965, "high": 0.08129, "low": 0.07965, "close": 0.07971, "volume": 52091.1, "close_time": 1770829199999, "quote_volume": 4190.457803, "trades": 133, "taker_buy_base": 14344.9, "taker_buy_quote": 1156.908263 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.07974, "high": 0.07977, "low": 0.07925, "close": 0.07931, "volume": 20210.9, "close_time": 1770832799999, "quote_volume": 1605.860337, "trades": 89, "taker_buy_base": 11125.6, "taker_buy_quote": 883.683586 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.07919, "high": 0.08042, "low": 0.07919, "close": 0.0801, "volume": 20252.9, "close_time": 1770836399999, "quote_volume": 1617.56326, "trades": 100, "taker_buy_base": 2303.8, "taker_buy_quote": 184.488322 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.07996, "high": 0.07996, "low": 0.07933, "close": 0.07933, "volume": 8530.0, "close_time": 1770839999999, "quote_volume": 678.166141, "trades": 50, "taker_buy_base": 6788.9, "taker_buy_quote": 539.700022 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0793, "high": 0.07932, "low": 0.07866, "close": 0.07892, "volume": 7482.0, "close_time": 1770843599999, "quote_volume": 591.165774, "trades": 41, "taker_buy_base": 4840.7, "taker_buy_quote": 382.418074 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.07889, "high": 0.07958, "low": 0.07889, "close": 0.07947, "volume": 24126.9, "close_time": 1770847199999, "quote_volume": 1914.447379, "trades": 69, "taker_buy_base": 9825.7, "taker_buy_quote": 778.760567 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.07951, "high": 0.07986, "low": 0.0795, "close": 0.07952, "volume": 4780.7, "close_time": 1770850799999, "quote_volume": 380.986268, "trades": 27, "taker_buy_base": 1597.9, "taker_buy_quote": 127.268139 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.07962, "high": 0.07962, "low": 0.07898, "close": 0.07955, "volume": 12836.4, "close_time": 1770854399999, "quote_volume": 1018.491664, "trades": 57, "taker_buy_base": 6619.4, "taker_buy_quote": 524.739765 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.07957, "high": 0.07983, "low": 0.07957, "close": 0.07969, "volume": 2344.6, "close_time": 1770857999999, "quote_volume": 186.901898, "trades": 14, "taker_buy_base": 292.7, "taker_buy_quote": 23.360601 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.07962, "high": 0.08111, "low": 0.07962, "close": 0.08046, "volume": 11034.4, "close_time": 1770861599999, "quote_volume": 886.242542, "trades": 45, "taker_buy_base": 6245.5, "taker_buy_quote": 500.003047 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.08026, "high": 0.08063, "low": 0.07985, "close": 0.08063, "volume": 8445.8, "close_time": 1770865199999, "quote_volume": 677.278771, "trades": 36, "taker_buy_base": 6215.0, "taker_buy_quote": 498.214679 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.08133, "high": 0.08133, "low": 0.0806, "close": 0.0806, "volume": 8055.1, "close_time": 1770868799999, "quote_volume": 652.400388, "trades": 43, "taker_buy_base": 3619.9, "taker_buy_quote": 293.190883 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.08091, "high": 0.08127, "low": 0.08063, "close": 0.08127, "volume": 17535.1, "close_time": 1770872399999, "quote_volume": 1419.34113, "trades": 53, "taker_buy_base": 12633.3, "taker_buy_quote": 1022.780604 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.08145, "high": 0.08163, "low": 0.07981, "close": 0.08002, "volume": 29373.4, "close_time": 1770875999999, "quote_volume": 2371.704964, "trades": 92, "taker_buy_base": 13719.7, "taker_buy_quote": 1107.588994 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.08028, "high": 0.08187, "low": 0.08028, "close": 0.08131, "volume": 39378.8, "close_time": 1770879599999, "quote_volume": 3196.781553, "trades": 101, "taker_buy_base": 13368.8, "taker_buy_quote": 1081.378127 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.08131, "high": 0.08181, "low": 0.08116, "close": 0.08181, "volume": 13878.3, "close_time": 1770883199999, "quote_volume": 1129.374161, "trades": 72, "taker_buy_base": 7156.9, "taker_buy_quote": 582.529542 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.08172, "high": 0.08172, "low": 0.08095, "close": 0.08098, "volume": 7579.6, "close_time": 1770886799999, "quote_volume": 616.464502, "trades": 39, "taker_buy_base": 5366.9, "taker_buy_quote": 436.225987 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.08092, "high": 0.08194, "low": 0.08092, "close": 0.08171, "volume": 21146.4, "close_time": 1770890399999, "quote_volume": 1724.809318, "trades": 54, "taker_buy_base": 8436.6, "taker_buy_quote": 688.082216 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.08198, "high": 0.08212, "low": 0.08153, "close": 0.08182, "volume": 4999.7, "close_time": 1770893999999, "quote_volume": 408.721593, "trades": 30, "taker_buy_base": 2067.8, "taker_buy_quote": 168.812258 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.08193, "high": 0.08198, "low": 0.08127, "close": 0.08139, "volume": 13039.6, "close_time": 1770897599999, "quote_volume": 1063.291495, "trades": 48, "taker_buy_base": 3364.1, "taker_buy_quote": 274.651053 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.08141, "high": 0.08149, "low": 0.08078, "close": 0.08091, "volume": 5777.4, "close_time": 1770901199999, "quote_volume": 468.67259, "trades": 33, "taker_buy_base": 5593.1, "taker_buy_quote": 453.674256 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.08077, "high": 0.08116, "low": 0.08046, "close": 0.08076, "volume": 19494.7, "close_time": 1770904799999, "quote_volume": 1571.404107, "trades": 51, "taker_buy_base": 12604.5, "taker_buy_quote": 1015.265415 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.08094, "high": 0.08094, "low": 0.08048, "close": 0.08067, "volume": 21015.9, "close_time": 1770908399999, "quote_volume": 1696.46365, "trades": 101, "taker_buy_base": 16590.7, "taker_buy_quote": 1339.399252 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.08053, "high": 0.08099, "low": 0.07994, "close": 0.07994, "volume": 40266.1, "close_time": 1770911999999, "quote_volume": 3240.732794, "trades": 145, "taker_buy_base": 32348.8, "taker_buy_quote": 2603.031358 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.07995, "high": 0.07996, "low": 0.0795, "close": 0.07961, "volume": 35276.2, "close_time": 1770915599999, "quote_volume": 2812.234932, "trades": 199, "taker_buy_base": 32621.3, "taker_buy_quote": 2600.521686 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.07959, "high": 0.07978, "low": 0.07921, "close": 0.0795, "volume": 22588.1, "close_time": 1770919199999, "quote_volume": 1794.041556, "trades": 113, "taker_buy_base": 20789.4, "taker_buy_quote": 1651.10502 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.07957, "high": 0.07957, "low": 0.07932, "close": 0.07934, "volume": 9919.9, "close_time": 1770922799999, "quote_volume": 787.560444, "trades": 49, "taker_buy_base": 7187.0, "taker_buy_quote": 570.535897 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.07951, "high": 0.07976, "low": 0.07951, "close": 0.07951, "volume": 6449.5, "close_time": 1770926399999, "quote_volume": 513.564252, "trades": 28, "taker_buy_base": 3106.1, "taker_buy_quote": 247.238336 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.07951, "high": 0.07951, "low": 0.07931, "close": 0.07939, "volume": 5287.1, "close_time": 1770929999999, "quote_volume": 419.654791, "trades": 24, "taker_buy_base": 5287.1, "taker_buy_quote": 419.654791 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.07962, "high": 0.07978, "low": 0.07946, "close": 0.07967, "volume": 17768.9, "close_time": 1770933599999, "quote_volume": 1415.276879, "trades": 72, "taker_buy_base": 5289.3, "taker_buy_quote": 421.31722 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.07991, "high": 0.08116, "low": 0.07989, "close": 0.08113, "volume": 19860.6, "close_time": 1770937199999, "quote_volume": 1599.628972, "trades": 108, "taker_buy_base": 17826.0, "taker_buy_quote": 1434.638018 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.08141, "high": 0.08163, "low": 0.08098, "close": 0.08147, "volume": 10072.4, "close_time": 1770940799999, "quote_volume": 818.884645, "trades": 56, "taker_buy_base": 4398.9, "taker_buy_quote": 357.509515 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.08126, "high": 0.08148, "low": 0.08017, "close": 0.08021, "volume": 11168.0, "close_time": 1770944399999, "quote_volume": 904.713073, "trades": 51, "taker_buy_base": 6986.4, "taker_buy_quote": 566.235271 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.08056, "high": 0.08066, "low": 0.0798, "close": 0.0798, "volume": 4691.0, "close_time": 1770947999999, "quote_volume": 376.243549, "trades": 24, "taker_buy_base": 2358.4, "taker_buy_quote": 188.698018 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.07992, "high": 0.0803, "low": 0.07992, "close": 0.08021, "volume": 4891.9, "close_time": 1770951599999, "quote_volume": 391.865288, "trades": 18, "taker_buy_base": 4368.9, "taker_buy_quote": 349.957298 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.08016, "high": 0.08019, "low": 0.07977, "close": 0.08004, "volume": 3846.3, "close_time": 1770955199999, "quote_volume": 307.736033, "trades": 20, "taker_buy_base": 3283.9, "taker_buy_quote": 262.742353 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.07979, "high": 0.07979, "low": 0.07966, "close": 0.07976, "volume": 2164.5, "close_time": 1770958799999, "quote_volume": 172.551931, "trades": 12, "taker_buy_base": 1976.2, "taker_buy_quote": 157.551953 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.07979, "high": 0.08023, "low": 0.07979, "close": 0.07981, "volume": 2668.5, "close_time": 1770962399999, "quote_volume": 213.405064, "trades": 16, "taker_buy_base": 1151.6, "taker_buy_quote": 92.028052 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.07998, "high": 0.08026, "low": 0.0799, "close": 0.08026, "volume": 4656.9, "close_time": 1770965999999, "quote_volume": 372.290477, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.08011, "high": 0.08011, "low": 0.07982, "close": 0.07983, "volume": 969.3, "close_time": 1770969599999, "quote_volume": 77.486931, "trades": 6, "taker_buy_base": 375.4, "taker_buy_quote": 29.996337 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.08026, "high": 0.08122, "low": 0.08014, "close": 0.08084, "volume": 6162.4, "close_time": 1770973199999, "quote_volume": 497.104941, "trades": 27, "taker_buy_base": 5975.3, "taker_buy_quote": 482.107005 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.08087, "high": 0.08112, "low": 0.08072, "close": 0.08077, "volume": 2158.4, "close_time": 1770976799999, "quote_volume": 174.461889, "trades": 10, "taker_buy_base": 708.8, "taker_buy_quote": 57.218809 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.08095, "high": 0.0811, "low": 0.08074, "close": 0.08074, "volume": 15202.2, "close_time": 1770980399999, "quote_volume": 1229.914282, "trades": 26, "taker_buy_base": 8335.2, "taker_buy_quote": 675.075933 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.08131, "high": 0.08183, "low": 0.08127, "close": 0.08183, "volume": 2228.5, "close_time": 1770983999999, "quote_volume": 181.877082, "trades": 6, "taker_buy_base": 1409.6, "taker_buy_quote": 115.299754 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.08153, "high": 0.08153, "low": 0.08015, "close": 0.08065, "volume": 5102.0, "close_time": 1770987599999, "quote_volume": 412.48438, "trades": 31, "taker_buy_base": 4019.9, "taker_buy_quote": 325.18406 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.08057, "high": 0.08131, "low": 0.08056, "close": 0.08126, "volume": 4692.6, "close_time": 1770991199999, "quote_volume": 379.266785, "trades": 25, "taker_buy_base": 3643.2, "taker_buy_quote": 294.273121 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.08183, "high": 0.08216, "low": 0.08156, "close": 0.08156, "volume": 16951.7, "close_time": 1770994799999, "quote_volume": 1388.410766, "trades": 62, "taker_buy_base": 15534.7, "taker_buy_quote": 1272.225744 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.08177, "high": 0.08203, "low": 0.08117, "close": 0.08143, "volume": 12091.9, "close_time": 1770998399999, "quote_volume": 987.841024, "trades": 63, "taker_buy_base": 10064.3, "taker_buy_quote": 822.438833 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.08163, "high": 0.08278, "low": 0.08163, "close": 0.08267, "volume": 11194.3, "close_time": 1771001999999, "quote_volume": 919.217557, "trades": 41, "taker_buy_base": 8903.9, "taker_buy_quote": 731.738362 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.08259, "high": 0.08266, "low": 0.08217, "close": 0.0822, "volume": 7716.6, "close_time": 1771005599999, "quote_volume": 635.667267, "trades": 40, "taker_buy_base": 7315.8, "taker_buy_quote": 602.663571 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0823, "high": 0.0823, "low": 0.08027, "close": 0.08027, "volume": 49433.6, "close_time": 1771009199999, "quote_volume": 4046.267759, "trades": 57, "taker_buy_base": 6310.1, "taker_buy_quote": 511.034711 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.08069, "high": 0.0811, "low": 0.08056, "close": 0.08084, "volume": 54942.2, "close_time": 1771012799999, "quote_volume": 4437.888199, "trades": 191, "taker_buy_base": 27765.9, "taker_buy_quote": 2243.069059 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.08109, "high": 0.08133, "low": 0.08109, "close": 0.08133, "volume": 2712.5, "close_time": 1771016399999, "quote_volume": 220.138806, "trades": 7, "taker_buy_base": 2266.1, "taker_buy_quote": 183.887613 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.08169, "high": 0.08184, "low": 0.08168, "close": 0.08183, "volume": 3133.2, "close_time": 1771019999999, "quote_volume": 256.07877, "trades": 15, "taker_buy_base": 1165.2, "taker_buy_quote": 95.255793 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.082, "high": 0.08259, "low": 0.08144, "close": 0.08146, "volume": 22238.5, "close_time": 1771023599999, "quote_volume": 1826.063514, "trades": 79, "taker_buy_base": 14887.3, "taker_buy_quote": 1222.562606 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.08174, "high": 0.08174, "low": 0.08143, "close": 0.08143, "volume": 5123.4, "close_time": 1771027199999, "quote_volume": 418.07525, "trades": 24, "taker_buy_base": 3810.6, "taker_buy_quote": 310.928223 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.08141, "high": 0.08166, "low": 0.0809, "close": 0.08166, "volume": 21309.6, "close_time": 1771030799999, "quote_volume": 1730.600545, "trades": 56, "taker_buy_base": 3988.3, "taker_buy_quote": 325.096078 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.08111, "high": 0.08111, "low": 0.08077, "close": 0.08084, "volume": 1929.6, "close_time": 1771034399999, "quote_volume": 156.192034, "trades": 10, "taker_buy_base": 1744.1, "taker_buy_quote": 141.190649 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.08088, "high": 0.08088, "low": 0.08008, "close": 0.08016, "volume": 4253.5, "close_time": 1771037999999, "quote_volume": 342.133201, "trades": 23, "taker_buy_base": 3356.1, "taker_buy_quote": 269.992941 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.07995, "high": 0.08062, "low": 0.07994, "close": 0.08034, "volume": 7970.0, "close_time": 1771041599999, "quote_volume": 640.040248, "trades": 41, "taker_buy_base": 6392.6, "taker_buy_quote": 513.277125 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.08033, "high": 0.08106, "low": 0.08013, "close": 0.08073, "volume": 7372.7, "close_time": 1771045199999, "quote_volume": 595.265261, "trades": 35, "taker_buy_base": 3879.5, "taker_buy_quote": 313.595414 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.08059, "high": 0.08105, "low": 0.08059, "close": 0.08064, "volume": 3171.7, "close_time": 1771048799999, "quote_volume": 256.438937, "trades": 18, "taker_buy_base": 1670.9, "taker_buy_quote": 135.010471 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.08073, "high": 0.08073, "low": 0.08015, "close": 0.08051, "volume": 7197.0, "close_time": 1771052399999, "quote_volume": 578.486387, "trades": 19, "taker_buy_base": 4741.0, "taker_buy_quote": 380.748934 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.08027, "high": 0.08044, "low": 0.08024, "close": 0.08044, "volume": 628.3, "close_time": 1771055999999, "quote_volume": 50.439526, "trades": 4, "taker_buy_base": 441.4, "taker_buy_quote": 35.437063 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.08037, "high": 0.08063, "low": 0.08011, "close": 0.08055, "volume": 45534.0, "close_time": 1771059599999, "quote_volume": 3659.273531, "trades": 115, "taker_buy_base": 13462.1, "taker_buy_quote": 1081.571558 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.08063, "high": 0.08133, "low": 0.08063, "close": 0.08102, "volume": 6258.6, "close_time": 1771063199999, "quote_volume": 506.836574, "trades": 20, "taker_buy_base": 4440.7, "taker_buy_quote": 359.669496 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.08047, "high": 0.08093, "low": 0.08047, "close": 0.08093, "volume": 2490.3, "close_time": 1771066799999, "quote_volume": 201.434292, "trades": 3, "taker_buy_base": 2303.9, "taker_buy_quote": 186.434684 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.08112, "high": 0.08117, "low": 0.08058, "close": 0.08109, "volume": 11424.1, "close_time": 1771070399999, "quote_volume": 925.060821, "trades": 35, "taker_buy_base": 9752.2, "taker_buy_quote": 790.058312 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.08116, "high": 0.08123, "low": 0.08073, "close": 0.08073, "volume": 17074.3, "close_time": 1771073999999, "quote_volume": 1383.477004, "trades": 73, "taker_buy_base": 10136.5, "taker_buy_quote": 821.618843 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.08046, "high": 0.08046, "low": 0.07963, "close": 0.07986, "volume": 43845.5, "close_time": 1771077599999, "quote_volume": 3505.026468, "trades": 108, "taker_buy_base": 14479.9, "taker_buy_quote": 1157.249364 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.08007, "high": 0.08063, "low": 0.08007, "close": 0.08056, "volume": 3655.2, "close_time": 1771081199999, "quote_volume": 293.505681, "trades": 18, "taker_buy_base": 2261.4, "taker_buy_quote": 181.482866 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.08076, "high": 0.08076, "low": 0.08041, "close": 0.08056, "volume": 8788.0, "close_time": 1771084799999, "quote_volume": 707.847674, "trades": 44, "taker_buy_base": 922.5, "taker_buy_quote": 74.356584 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.08054, "high": 0.08104, "low": 0.08054, "close": 0.08065, "volume": 7811.8, "close_time": 1771088399999, "quote_volume": 631.194854, "trades": 45, "taker_buy_base": 3626.0, "taker_buy_quote": 292.96175 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.08063, "high": 0.081, "low": 0.08052, "close": 0.08058, "volume": 5621.3, "close_time": 1771091999999, "quote_volume": 454.062797, "trades": 28, "taker_buy_base": 2514.3, "taker_buy_quote": 203.304196 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.08056, "high": 0.08113, "low": 0.08042, "close": 0.08081, "volume": 9975.0, "close_time": 1771095599999, "quote_volume": 806.82311, "trades": 34, "taker_buy_base": 7343.0, "taker_buy_quote": 594.113182 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.08121, "high": 0.08172, "low": 0.08104, "close": 0.0817, "volume": 18619.3, "close_time": 1771099199999, "quote_volume": 1519.153407, "trades": 43, "taker_buy_base": 5683.8, "taker_buy_quote": 462.700484 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.08186, "high": 0.0819, "low": 0.08123, "close": 0.08184, "volume": 31172.7, "close_time": 1771102799999, "quote_volume": 2542.705386, "trades": 146, "taker_buy_base": 4673.9, "taker_buy_quote": 381.37092 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0819, "high": 0.08405, "low": 0.0819, "close": 0.08309, "volume": 103179.1, "close_time": 1771106399999, "quote_volume": 8603.209754, "trades": 344, "taker_buy_base": 47985.0, "taker_buy_quote": 4001.636068 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.08302, "high": 0.08327, "low": 0.08227, "close": 0.08273, "volume": 29047.4, "close_time": 1771109999999, "quote_volume": 2406.783203, "trades": 122, "taker_buy_base": 7623.9, "taker_buy_quote": 630.636993 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.08266, "high": 0.08281, "low": 0.0819, "close": 0.08206, "volume": 32003.7, "close_time": 1771113599999, "quote_volume": 2633.688991, "trades": 141, "taker_buy_base": 13611.8, "taker_buy_quote": 1118.970354 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.08211, "high": 0.08401, "low": 0.08208, "close": 0.08385, "volume": 15040.9, "close_time": 1771117199999, "quote_volume": 1249.877394, "trades": 89, "taker_buy_base": 5187.3, "taker_buy_quote": 431.349281 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.08381, "high": 0.08435, "low": 0.08281, "close": 0.08416, "volume": 24583.2, "close_time": 1771120799999, "quote_volume": 2050.950767, "trades": 133, "taker_buy_base": 14580.2, "taker_buy_quote": 1215.935201 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.08435, "high": 0.08493, "low": 0.08166, "close": 0.08228, "volume": 231737.3, "close_time": 1771124399999, "quote_volume": 19421.807022, "trades": 357, "taker_buy_base": 117870.9, "taker_buy_quote": 9947.878331 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.08173, "high": 0.083, "low": 0.08124, "close": 0.08282, "volume": 263984.9, "close_time": 1771127999999, "quote_volume": 21665.494605, "trades": 443, "taker_buy_base": 85623.9, "taker_buy_quote": 7034.384584 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.08275, "high": 0.08286, "low": 0.08194, "close": 0.08194, "volume": 35180.6, "close_time": 1771131599999, "quote_volume": 2902.837836, "trades": 173, "taker_buy_base": 14169.9, "taker_buy_quote": 1168.277086 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.08187, "high": 0.08232, "low": 0.08164, "close": 0.08211, "volume": 33506.2, "close_time": 1771135199999, "quote_volume": 2744.566958, "trades": 154, "taker_buy_base": 7714.6, "taker_buy_quote": 631.384786 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0821, "high": 0.08241, "low": 0.082, "close": 0.08235, "volume": 21013.0, "close_time": 1771138799999, "quote_volume": 1726.955166, "trades": 75, "taker_buy_base": 4325.2, "taker_buy_quote": 355.528464 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.08232, "high": 0.08248, "low": 0.08201, "close": 0.08201, "volume": 9438.9, "close_time": 1771142399999, "quote_volume": 776.276518, "trades": 46, "taker_buy_base": 1174.0, "taker_buy_quote": 96.488071 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.08226, "high": 0.08226, "low": 0.07993, "close": 0.08085, "volume": 130324.6, "close_time": 1771145999999, "quote_volume": 10479.097291, "trades": 323, "taker_buy_base": 81867.6, "taker_buy_quote": 6586.573583 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.08074, "high": 0.08091, "low": 0.08, "close": 0.08012, "volume": 18614.2, "close_time": 1771149599999, "quote_volume": 1498.808576, "trades": 90, "taker_buy_base": 4708.7, "taker_buy_quote": 378.472106 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.07996, "high": 0.08009, "low": 0.0795, "close": 0.07994, "volume": 16433.3, "close_time": 1771153199999, "quote_volume": 1311.14479, "trades": 73, "taker_buy_base": 13906.7, "taker_buy_quote": 1109.876934 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.08004, "high": 0.08004, "low": 0.07973, "close": 0.07986, "volume": 6848.6, "close_time": 1771156799999, "quote_volume": 547.260362, "trades": 31, "taker_buy_base": 4550.2, "taker_buy_quote": 363.724383 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.07977, "high": 0.08025, "low": 0.07854, "close": 0.07915, "volume": 161084.3, "close_time": 1771160399999, "quote_volume": 12727.360451, "trades": 125, "taker_buy_base": 21669.8, "taker_buy_quote": 1721.20274 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.07906, "high": 0.07988, "low": 0.07874, "close": 0.07914, "volume": 41335.3, "close_time": 1771163999999, "quote_volume": 3282.386766, "trades": 225, "taker_buy_base": 28207.6, "taker_buy_quote": 2238.444906 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0791, "high": 0.07916, "low": 0.079, "close": 0.07902, "volume": 19053.0, "close_time": 1771167599999, "quote_volume": 1507.001083, "trades": 118, "taker_buy_base": 11044.2, "taker_buy_quote": 873.572738 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.07903, "high": 0.07948, "low": 0.07871, "close": 0.07938, "volume": 15453.2, "close_time": 1771171199999, "quote_volume": 1222.028679, "trades": 79, "taker_buy_base": 3104.6, "taker_buy_quote": 245.018141 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.07931, "high": 0.07931, "low": 0.07892, "close": 0.07892, "volume": 16944.4, "close_time": 1771174799999, "quote_volume": 1341.912269, "trades": 80, "taker_buy_base": 4945.0, "taker_buy_quote": 391.765988 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.07904, "high": 0.0793, "low": 0.0785, "close": 0.07904, "volume": 28772.8, "close_time": 1771178399999, "quote_volume": 2266.638163, "trades": 148, "taker_buy_base": 20558.1, "taker_buy_quote": 1618.885189 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.07888, "high": 0.0789, "low": 0.0781, "close": 0.07829, "volume": 9716.6, "close_time": 1771181999999, "quote_volume": 763.419808, "trades": 57, "taker_buy_base": 5325.0, "taker_buy_quote": 418.040532 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.07863, "high": 0.07917, "low": 0.07833, "close": 0.07895, "volume": 12561.5, "close_time": 1771185599999, "quote_volume": 990.900388, "trades": 68, "taker_buy_base": 633.9, "taker_buy_quote": 50.027365 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.07892, "high": 0.07902, "low": 0.07853, "close": 0.07887, "volume": 8418.5, "close_time": 1771189199999, "quote_volume": 663.086722, "trades": 37, "taker_buy_base": 5376.7, "taker_buy_quote": 423.034361 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.07885, "high": 0.07908, "low": 0.07884, "close": 0.07906, "volume": 5885.2, "close_time": 1771192799999, "quote_volume": 464.606346, "trades": 28, "taker_buy_base": 1087.1, "taker_buy_quote": 85.883129 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.07902, "high": 0.07929, "low": 0.07902, "close": 0.07911, "volume": 18382.6, "close_time": 1771196399999, "quote_volume": 1455.430333, "trades": 108, "taker_buy_base": 2426.8, "taker_buy_quote": 192.118298 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.07914, "high": 0.07972, "low": 0.0791, "close": 0.0797, "volume": 24476.1, "close_time": 1771199999999, "quote_volume": 1946.281705, "trades": 127, "taker_buy_base": 7104.8, "taker_buy_quote": 565.134711 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.07987, "high": 0.0799, "low": 0.07957, "close": 0.07961, "volume": 6981.8, "close_time": 1771203599999, "quote_volume": 556.850859, "trades": 37, "taker_buy_base": 1314.0, "taker_buy_quote": 104.936344 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.07977, "high": 0.07977, "low": 0.07962, "close": 0.07962, "volume": 1694.2, "close_time": 1771207199999, "quote_volume": 134.995702, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0797, "high": 0.07982, "low": 0.07966, "close": 0.07976, "volume": 940.4, "close_time": 1771210799999, "quote_volume": 74.99873, "trades": 5, "taker_buy_base": 187.9, "taker_buy_quote": 14.998178 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.07967, "high": 0.07974, "low": 0.07963, "close": 0.07966, "volume": 3238.3, "close_time": 1771214399999, "quote_volume": 258.042351, "trades": 16, "taker_buy_base": 771.9, "taker_buy_quote": 61.551306 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.07988, "high": 0.07988, "low": 0.0798, "close": 0.0798, "volume": 445.1, "close_time": 1771217999999, "quote_volume": 35.534004, "trades": 2, "taker_buy_base": 445.1, "taker_buy_quote": 35.534004 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.07964, "high": 0.07964, "low": 0.07945, "close": 0.07959, "volume": 2099.8, "close_time": 1771221599999, "quote_volume": 167.131373, "trades": 12, "taker_buy_base": 891.9, "taker_buy_quote": 70.971381 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.07963, "high": 0.07976, "low": 0.07963, "close": 0.07966, "volume": 1491.6, "close_time": 1771225199999, "quote_volume": 118.85347, "trades": 5, "taker_buy_base": 257.3, "taker_buy_quote": 20.488799 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.07964, "high": 0.07968, "low": 0.0795, "close": 0.07955, "volume": 2965.1, "close_time": 1771228799999, "quote_volume": 235.99476, "trades": 17, "taker_buy_base": 943.4, "taker_buy_quote": 75.011619 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.07951, "high": 0.07977, "low": 0.07951, "close": 0.07973, "volume": 7829.0, "close_time": 1771232399999, "quote_volume": 624.309381, "trades": 10, "taker_buy_base": 914.6, "taker_buy_quote": 72.934204 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.07975, "high": 0.07996, "low": 0.07967, "close": 0.07995, "volume": 11595.2, "close_time": 1771235999999, "quote_volume": 925.660728, "trades": 18, "taker_buy_base": 1457.3, "taker_buy_quote": 116.459675 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.07994, "high": 0.08029, "low": 0.07994, "close": 0.08028, "volume": 7296.0, "close_time": 1771239599999, "quote_volume": 583.96274, "trades": 35, "taker_buy_base": 2651.2, "taker_buy_quote": 212.271511 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.08012, "high": 0.08157, "low": 0.07982, "close": 0.08157, "volume": 11791.6, "close_time": 1771243199999, "quote_volume": 948.404832, "trades": 66, "taker_buy_base": 4649.2, "taker_buy_quote": 374.27339 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.08156, "high": 0.08309, "low": 0.08119, "close": 0.08273, "volume": 40045.4, "close_time": 1771246799999, "quote_volume": 3287.752276, "trades": 64, "taker_buy_base": 30773.6, "taker_buy_quote": 2527.291957 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0831, "high": 0.08435, "low": 0.08262, "close": 0.08332, "volume": 89390.0, "close_time": 1771250399999, "quote_volume": 7459.433457, "trades": 240, "taker_buy_base": 48257.8, "taker_buy_quote": 4029.02801 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.08327, "high": 0.08327, "low": 0.08243, "close": 0.08272, "volume": 20953.2, "close_time": 1771253999999, "quote_volume": 1736.471622, "trades": 101, "taker_buy_base": 7455.7, "taker_buy_quote": 618.382186 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.08327, "high": 0.08341, "low": 0.08232, "close": 0.08305, "volume": 61001.2, "close_time": 1771257599999, "quote_volume": 5054.041562, "trades": 278, "taker_buy_base": 16755.9, "taker_buy_quote": 1388.579128 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.08306, "high": 0.08353, "low": 0.08279, "close": 0.08321, "volume": 36890.3, "close_time": 1771261199999, "quote_volume": 3069.560205, "trades": 147, "taker_buy_base": 15486.0, "taker_buy_quote": 1287.578032 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.08317, "high": 0.08349, "low": 0.08237, "close": 0.08255, "volume": 32800.4, "close_time": 1771264799999, "quote_volume": 2729.986274, "trades": 76, "taker_buy_base": 24548.6, "taker_buy_quote": 2044.913501 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.08248, "high": 0.08384, "low": 0.08247, "close": 0.08312, "volume": 29516.4, "close_time": 1771268399999, "quote_volume": 2452.525367, "trades": 104, "taker_buy_base": 17527.2, "taker_buy_quote": 1457.841324 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.08314, "high": 0.08351, "low": 0.08198, "close": 0.08209, "volume": 25502.0, "close_time": 1771271999999, "quote_volume": 2108.100512, "trades": 102, "taker_buy_base": 8148.2, "taker_buy_quote": 674.347728 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.08216, "high": 0.08216, "low": 0.08132, "close": 0.08164, "volume": 5355.0, "close_time": 1771275599999, "quote_volume": 436.962443, "trades": 30, "taker_buy_base": 1434.5, "taker_buy_quote": 116.939075 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.08164, "high": 0.08189, "low": 0.08128, "close": 0.08189, "volume": 9339.4, "close_time": 1771279199999, "quote_volume": 761.539952, "trades": 47, "taker_buy_base": 2720.8, "taker_buy_quote": 222.105035 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.08209, "high": 0.08209, "low": 0.08157, "close": 0.08157, "volume": 3991.1, "close_time": 1771282799999, "quote_volume": 326.390854, "trades": 24, "taker_buy_base": 1948.6, "taker_buy_quote": 159.294087 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.08182, "high": 0.08222, "low": 0.08163, "close": 0.08222, "volume": 2093.9, "close_time": 1771286399999, "quote_volume": 171.302154, "trades": 12, "taker_buy_base": 588.9, "taker_buy_quote": 48.189359 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.08214, "high": 0.08386, "low": 0.08214, "close": 0.08314, "volume": 15592.9, "close_time": 1771289999999, "quote_volume": 1294.750245, "trades": 53, "taker_buy_base": 10007.4, "taker_buy_quote": 832.575275 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.08323, "high": 0.08354, "low": 0.08307, "close": 0.08315, "volume": 12943.7, "close_time": 1771293599999, "quote_volume": 1077.156859, "trades": 94, "taker_buy_base": 2514.3, "taker_buy_quote": 209.379037 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.08339, "high": 0.0836, "low": 0.0831, "close": 0.08311, "volume": 40813.8, "close_time": 1771297199999, "quote_volume": 3393.954909, "trades": 50, "taker_buy_base": 2722.4, "taker_buy_quote": 226.591686 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.08305, "high": 0.08326, "low": 0.08177, "close": 0.08181, "volume": 9633.4, "close_time": 1771300799999, "quote_volume": 793.622845, "trades": 45, "taker_buy_base": 4196.3, "taker_buy_quote": 345.169648 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.08198, "high": 0.08212, "low": 0.08169, "close": 0.08183, "volume": 4722.7, "close_time": 1771304399999, "quote_volume": 386.819166, "trades": 23, "taker_buy_base": 2743.6, "taker_buy_quote": 224.600534 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.08159, "high": 0.08159, "low": 0.0803, "close": 0.08101, "volume": 31619.0, "close_time": 1771307999999, "quote_volume": 2553.020189, "trades": 102, "taker_buy_base": 12631.3, "taker_buy_quote": 1020.889763 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.08103, "high": 0.08103, "low": 0.08071, "close": 0.08071, "volume": 2021.7, "close_time": 1771311599999, "quote_volume": 163.602621, "trades": 10, "taker_buy_base": 766.3, "taker_buy_quote": 62.006844 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.08097, "high": 0.08097, "low": 0.08062, "close": 0.08062, "volume": 815.1, "close_time": 1771315199999, "quote_volume": 65.829418, "trades": 4, "taker_buy_base": 185.7, "taker_buy_quote": 14.995275 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.08024, "high": 0.08039, "low": 0.08015, "close": 0.08027, "volume": 3986.5, "close_time": 1771318799999, "quote_volume": 320.070231, "trades": 22, "taker_buy_base": 2639.9, "taker_buy_quote": 211.947874 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.08026, "high": 0.0803, "low": 0.07977, "close": 0.07991, "volume": 41260.6, "close_time": 1771322399999, "quote_volume": 3300.685832, "trades": 81, "taker_buy_base": 8846.5, "taker_buy_quote": 707.351073 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.08018, "high": 0.0802, "low": 0.07971, "close": 0.07971, "volume": 3874.9, "close_time": 1771325999999, "quote_volume": 309.842857, "trades": 17, "taker_buy_base": 494.8, "taker_buy_quote": 39.632727 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.07975, "high": 0.08065, "low": 0.07974, "close": 0.08041, "volume": 6820.3, "close_time": 1771329599999, "quote_volume": 547.443875, "trades": 26, "taker_buy_base": 3243.2, "taker_buy_quote": 260.296291 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.08056, "high": 0.08091, "low": 0.08034, "close": 0.08034, "volume": 7470.3, "close_time": 1771333199999, "quote_volume": 603.103528, "trades": 73, "taker_buy_base": 527.8, "taker_buy_quote": 42.525995 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.08027, "high": 0.08027, "low": 0.07982, "close": 0.07984, "volume": 5665.6, "close_time": 1771336799999, "quote_volume": 452.996039, "trades": 21, "taker_buy_base": 2858.0, "taker_buy_quote": 228.403877 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.07996, "high": 0.07996, "low": 0.07931, "close": 0.07936, "volume": 15392.3, "close_time": 1771340399999, "quote_volume": 1226.015803, "trades": 64, "taker_buy_base": 6622.4, "taker_buy_quote": 526.318594 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.07969, "high": 0.08062, "low": 0.07969, "close": 0.08033, "volume": 20612.0, "close_time": 1771343999999, "quote_volume": 1647.288511, "trades": 64, "taker_buy_base": 4097.8, "taker_buy_quote": 328.109723 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.08038, "high": 0.08111, "low": 0.08032, "close": 0.08037, "volume": 32224.8, "close_time": 1771347599999, "quote_volume": 2597.954834, "trades": 87, "taker_buy_base": 6769.5, "taker_buy_quote": 546.07733 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.08021, "high": 0.08028, "low": 0.07988, "close": 0.07988, "volume": 2749.9, "close_time": 1771351199999, "quote_volume": 220.213078, "trades": 12, "taker_buy_base": 819.8, "taker_buy_quote": 65.558112 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.07984, "high": 0.08017, "low": 0.07984, "close": 0.08001, "volume": 5429.6, "close_time": 1771354799999, "quote_volume": 434.495044, "trades": 24, "taker_buy_base": 1570.2, "taker_buy_quote": 125.538547 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.07997, "high": 0.07997, "low": 0.0798, "close": 0.07983, "volume": 2247.2, "close_time": 1771358399999, "quote_volume": 179.439796, "trades": 11, "taker_buy_base": 1030.1, "taker_buy_quote": 82.231001 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.07973, "high": 0.07981, "low": 0.07973, "close": 0.07981, "volume": 514.6, "close_time": 1771361999999, "quote_volume": 41.049642, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.07972, "high": 0.07972, "low": 0.07935, "close": 0.07937, "volume": 9192.4, "close_time": 1771365599999, "quote_volume": 730.396194, "trades": 32, "taker_buy_base": 6121.0, "taker_buy_quote": 486.112674 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.07943, "high": 0.07971, "low": 0.07943, "close": 0.07969, "volume": 6629.0, "close_time": 1771369199999, "quote_volume": 527.693129, "trades": 34, "taker_buy_base": 5995.3, "taker_buy_quote": 477.250873 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0797, "high": 0.08043, "low": 0.0797, "close": 0.08029, "volume": 8342.4, "close_time": 1771372799999, "quote_volume": 668.641685, "trades": 44, "taker_buy_base": 896.5, "taker_buy_quote": 72.006132 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.08027, "high": 0.08039, "low": 0.07983, "close": 0.08012, "volume": 15480.2, "close_time": 1771376399999, "quote_volume": 1239.84542, "trades": 39, "taker_buy_base": 4410.4, "taker_buy_quote": 353.926913 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.07987, "high": 0.08022, "low": 0.07987, "close": 0.08019, "volume": 13763.0, "close_time": 1771379999999, "quote_volume": 1101.189468, "trades": 18, "taker_buy_base": 12455.5, "taker_buy_quote": 996.409033 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.08102, "high": 0.0811, "low": 0.08049, "close": 0.08083, "volume": 10122.6, "close_time": 1771383599999, "quote_volume": 818.301057, "trades": 17, "taker_buy_base": 8705.0, "taker_buy_quote": 703.835027 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.08115, "high": 0.0817, "low": 0.08115, "close": 0.0817, "volume": 4004.5, "close_time": 1771387199999, "quote_volume": 326.493596, "trades": 20, "taker_buy_base": 441.5, "taker_buy_quote": 36.049847 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.08169, "high": 0.0817, "low": 0.08102, "close": 0.08106, "volume": 9567.6, "close_time": 1771390799999, "quote_volume": 778.720018, "trades": 21, "taker_buy_base": 2212.9, "taker_buy_quote": 179.650089 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0817, "high": 0.0817, "low": 0.08149, "close": 0.0816, "volume": 1382.7, "close_time": 1771394399999, "quote_volume": 112.781842, "trades": 8, "taker_buy_base": 831.4, "taker_buy_quote": 67.786597 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.08166, "high": 0.08219, "low": 0.08166, "close": 0.08215, "volume": 28710.4, "close_time": 1771397999999, "quote_volume": 2354.958778, "trades": 26, "taker_buy_base": 26188.9, "taker_buy_quote": 2148.008573 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.08205, "high": 0.08217, "low": 0.08172, "close": 0.08182, "volume": 6558.8, "close_time": 1771401599999, "quote_volume": 537.674526, "trades": 30, "taker_buy_base": 1466.0, "taker_buy_quote": 119.99743 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.08168, "high": 0.08188, "low": 0.08147, "close": 0.0818, "volume": 11748.0, "close_time": 1771405199999, "quote_volume": 959.668448, "trades": 45, "taker_buy_base": 2886.3, "taker_buy_quote": 235.5384 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.08182, "high": 0.08187, "low": 0.0816, "close": 0.08174, "volume": 9181.1, "close_time": 1771408799999, "quote_volume": 750.256389, "trades": 39, "taker_buy_base": 2817.6, "taker_buy_quote": 230.3676 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.08199, "high": 0.08228, "low": 0.08175, "close": 0.08175, "volume": 13570.0, "close_time": 1771412399999, "quote_volume": 1112.237153, "trades": 71, "taker_buy_base": 5543.1, "taker_buy_quote": 454.285407 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.08163, "high": 0.08253, "low": 0.08124, "close": 0.08205, "volume": 16403.3, "close_time": 1771415999999, "quote_volume": 1346.075354, "trades": 63, "taker_buy_base": 11168.6, "taker_buy_quote": 916.38814 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.08222, "high": 0.08222, "low": 0.08145, "close": 0.08146, "volume": 24145.9, "close_time": 1771419599999, "quote_volume": 1972.907672, "trades": 64, "taker_buy_base": 8968.4, "taker_buy_quote": 732.209265 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.08159, "high": 0.08173, "low": 0.08106, "close": 0.08173, "volume": 46582.7, "close_time": 1771423199999, "quote_volume": 3790.276532, "trades": 112, "taker_buy_base": 22200.0, "taker_buy_quote": 1809.129754 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.08177, "high": 0.08192, "low": 0.08104, "close": 0.08145, "volume": 19701.5, "close_time": 1771426799999, "quote_volume": 1605.265595, "trades": 100, "taker_buy_base": 6904.6, "taker_buy_quote": 562.231334 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.08169, "high": 0.0827, "low": 0.08113, "close": 0.08113, "volume": 53555.1, "close_time": 1771430399999, "quote_volume": 4390.379804, "trades": 96, "taker_buy_base": 9362.6, "taker_buy_quote": 763.947372 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.08099, "high": 0.0818, "low": 0.08056, "close": 0.08074, "volume": 134239.2, "close_time": 1771433999999, "quote_volume": 10897.270599, "trades": 160, "taker_buy_base": 30030.1, "taker_buy_quote": 2436.460434 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.08088, "high": 0.0814, "low": 0.08029, "close": 0.08069, "volume": 30740.8, "close_time": 1771437599999, "quote_volume": 2484.521047, "trades": 95, "taker_buy_base": 13817.1, "taker_buy_quote": 1118.083183 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.08072, "high": 0.08078, "low": 0.08022, "close": 0.08029, "volume": 37353.9, "close_time": 1771441199999, "quote_volume": 3007.222142, "trades": 195, "taker_buy_base": 21934.8, "taker_buy_quote": 1766.110995 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.08014, "high": 0.08054, "low": 0.07976, "close": 0.08053, "volume": 48989.1, "close_time": 1771444799999, "quote_volume": 3935.449395, "trades": 102, "taker_buy_base": 31702.7, "taker_buy_quote": 2548.885991 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.08038, "high": 0.08067, "low": 0.08008, "close": 0.08031, "volume": 8464.1, "close_time": 1771448399999, "quote_volume": 680.322275, "trades": 39, "taker_buy_base": 2278.2, "taker_buy_quote": 183.116493 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.08016, "high": 0.08017, "low": 0.07953, "close": 0.07974, "volume": 56024.4, "close_time": 1771451999999, "quote_volume": 4469.501111, "trades": 84, "taker_buy_base": 12251.6, "taker_buy_quote": 976.606522 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.07984, "high": 0.07984, "low": 0.07962, "close": 0.0798, "volume": 5740.8, "close_time": 1771455599999, "quote_volume": 457.599408, "trades": 27, "taker_buy_base": 3607.8, "taker_buy_quote": 287.491025 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0798, "high": 0.07991, "low": 0.07969, "close": 0.07991, "volume": 1672.1, "close_time": 1771459199999, "quote_volume": 133.411944, "trades": 8, "taker_buy_base": 824.9, "taker_buy_quote": 65.870759 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.07969, "high": 0.07969, "low": 0.0793, "close": 0.07946, "volume": 5570.1, "close_time": 1771462799999, "quote_volume": 442.566301, "trades": 30, "taker_buy_base": 4669.8, "taker_buy_quote": 370.924034 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.07955, "high": 0.07974, "low": 0.07925, "close": 0.07954, "volume": 11509.3, "close_time": 1771466399999, "quote_volume": 915.492497, "trades": 28, "taker_buy_base": 7574.8, "taker_buy_quote": 602.593858 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.07954, "high": 0.07957, "low": 0.07925, "close": 0.07932, "volume": 10261.2, "close_time": 1771469999999, "quote_volume": 814.916343, "trades": 44, "taker_buy_base": 6222.3, "taker_buy_quote": 494.099264 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.07942, "high": 0.07957, "low": 0.07942, "close": 0.07954, "volume": 5230.0, "close_time": 1771473599999, "quote_volume": 415.75885, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.07958, "high": 0.07981, "low": 0.07955, "close": 0.0797, "volume": 12885.4, "close_time": 1771477199999, "quote_volume": 1027.590341, "trades": 60, "taker_buy_base": 815.2, "taker_buy_quote": 65.011676 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.07964, "high": 0.07983, "low": 0.07957, "close": 0.07978, "volume": 10308.7, "close_time": 1771480799999, "quote_volume": 821.44997, "trades": 83, "taker_buy_base": 7766.8, "taker_buy_quote": 618.822581 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.07977, "high": 0.07983, "low": 0.07967, "close": 0.07967, "volume": 1419.3, "close_time": 1771484399999, "quote_volume": 113.2145, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.07965, "high": 0.07966, "low": 0.07955, "close": 0.07957, "volume": 3002.8, "close_time": 1771487999999, "quote_volume": 239.037416, "trades": 17, "taker_buy_base": 1988.0, "taker_buy_quote": 158.24228 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.07947, "high": 0.07947, "low": 0.07905, "close": 0.0794, "volume": 8746.3, "close_time": 1771491599999, "quote_volume": 692.415749, "trades": 42, "taker_buy_base": 7607.7, "taker_buy_quote": 602.253968 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.07949, "high": 0.07954, "low": 0.07949, "close": 0.07953, "volume": 1470.7, "close_time": 1771495199999, "quote_volume": 116.950525, "trades": 10, "taker_buy_base": 309.0, "taker_buy_quote": 24.56241 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.07939, "high": 0.07939, "low": 0.0788, "close": 0.07889, "volume": 14347.8, "close_time": 1771498799999, "quote_volume": 1133.266828, "trades": 36, "taker_buy_base": 3551.2, "taker_buy_quote": 281.06695 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.07892, "high": 0.07892, "low": 0.0785, "close": 0.07855, "volume": 20796.4, "close_time": 1771502399999, "quote_volume": 1636.57042, "trades": 85, "taker_buy_base": 12097.6, "taker_buy_quote": 951.890003 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.07851, "high": 0.07875, "low": 0.07849, "close": 0.07869, "volume": 9607.9, "close_time": 1771505999999, "quote_volume": 754.385851, "trades": 81, "taker_buy_base": 8894.4, "taker_buy_quote": 698.231721 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.07852, "high": 0.07853, "low": 0.07805, "close": 0.07805, "volume": 15989.7, "close_time": 1771509599999, "quote_volume": 1252.544336, "trades": 96, "taker_buy_base": 15399.7, "taker_buy_quote": 1206.294236 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.07835, "high": 0.07904, "low": 0.07835, "close": 0.07895, "volume": 4538.2, "close_time": 1771513199999, "quote_volume": 357.160132, "trades": 19, "taker_buy_base": 4035.9, "taker_buy_quote": 317.779812 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.07884, "high": 0.0792, "low": 0.07883, "close": 0.0792, "volume": 9637.2, "close_time": 1771516799999, "quote_volume": 761.770779, "trades": 92, "taker_buy_base": 7502.9, "taker_buy_quote": 592.965573 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.079, "high": 0.07903, "low": 0.07884, "close": 0.07898, "volume": 2351.1, "close_time": 1771520399999, "quote_volume": 185.610205, "trades": 13, "taker_buy_base": 2351.1, "taker_buy_quote": 185.610205 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.07897, "high": 0.07911, "low": 0.07863, "close": 0.07875, "volume": 18229.3, "close_time": 1771523999999, "quote_volume": 1434.853569, "trades": 46, "taker_buy_base": 5434.4, "taker_buy_quote": 427.961375 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.07912, "high": 0.07982, "low": 0.07912, "close": 0.07962, "volume": 12357.9, "close_time": 1771527599999, "quote_volume": 983.33958, "trades": 34, "taker_buy_base": 9220.1, "taker_buy_quote": 733.559487 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.07961, "high": 0.07965, "low": 0.07915, "close": 0.07935, "volume": 27231.2, "close_time": 1771531199999, "quote_volume": 2160.034643, "trades": 101, "taker_buy_base": 21344.6, "taker_buy_quote": 1692.339025 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.07936, "high": 0.07944, "low": 0.07915, "close": 0.07942, "volume": 41919.9, "close_time": 1771534799999, "quote_volume": 3319.460538, "trades": 29, "taker_buy_base": 4415.2, "taker_buy_quote": 350.452986 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.07941, "high": 0.07941, "low": 0.07941, "close": 0.07941, "volume": 757.0, "close_time": 1771538399999, "quote_volume": 60.11337, "trades": 1, "taker_buy_base": 757.0, "taker_buy_quote": 60.11337 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.07947, "high": 0.07952, "low": 0.07938, "close": 0.07952, "volume": 3587.3, "close_time": 1771541999999, "quote_volume": 284.992048, "trades": 19, "taker_buy_base": 3209.6, "taker_buy_quote": 254.993226 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.07956, "high": 0.07963, "low": 0.07952, "close": 0.07956, "volume": 8330.4, "close_time": 1771545599999, "quote_volume": 662.801214, "trades": 10, "taker_buy_base": 1401.0, "taker_buy_quote": 111.49439 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.07954, "high": 0.07969, "low": 0.07943, "close": 0.07943, "volume": 3511.8, "close_time": 1771549199999, "quote_volume": 279.405323, "trades": 19, "taker_buy_base": 2305.1, "taker_buy_quote": 183.433046 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.07948, "high": 0.07948, "low": 0.07933, "close": 0.0794, "volume": 1663.1, "close_time": 1771552799999, "quote_volume": 132.034523, "trades": 8, "taker_buy_base": 1285.5, "taker_buy_quote": 102.036098 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.07933, "high": 0.07933, "low": 0.07896, "close": 0.079, "volume": 2872.1, "close_time": 1771556399999, "quote_volume": 226.983593, "trades": 17, "taker_buy_base": 1784.6, "taker_buy_quote": 141.008061 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.07904, "high": 0.07918, "low": 0.07904, "close": 0.07913, "volume": 1043.0, "close_time": 1771559999999, "quote_volume": 82.501065, "trades": 6, "taker_buy_base": 189.4, "taker_buy_quote": 14.996692 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.07907, "high": 0.07912, "low": 0.07879, "close": 0.07882, "volume": 2373.4, "close_time": 1771563599999, "quote_volume": 187.343836, "trades": 13, "taker_buy_base": 1412.5, "taker_buy_quote": 111.452683 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.07881, "high": 0.07886, "low": 0.07854, "close": 0.07879, "volume": 10123.5, "close_time": 1771567199999, "quote_volume": 796.092785, "trades": 18, "taker_buy_base": 1602.0, "taker_buy_quote": 125.865316 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.07874, "high": 0.0788, "low": 0.07874, "close": 0.0788, "volume": 721.8, "close_time": 1771570799999, "quote_volume": 56.859241, "trades": 3, "taker_buy_base": 456.1, "taker_buy_quote": 35.938023 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.07879, "high": 0.07879, "low": 0.07819, "close": 0.07848, "volume": 11617.2, "close_time": 1771574399999, "quote_volume": 911.593645, "trades": 36, "taker_buy_base": 3873.8, "taker_buy_quote": 304.040199 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.07852, "high": 0.07948, "low": 0.07849, "close": 0.07937, "volume": 19461.8, "close_time": 1771577999999, "quote_volume": 1538.904306, "trades": 44, "taker_buy_base": 13019.6, "taker_buy_quote": 1029.116597 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.07933, "high": 0.07954, "low": 0.07915, "close": 0.07952, "volume": 15815.1, "close_time": 1771581599999, "quote_volume": 1256.193209, "trades": 47, "taker_buy_base": 8970.3, "taker_buy_quote": 712.924121 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0796, "high": 0.07989, "low": 0.07919, "close": 0.07935, "volume": 23414.1, "close_time": 1771585199999, "quote_volume": 1862.162447, "trades": 53, "taker_buy_base": 18629.8, "taker_buy_quote": 1481.490342 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.07957, "high": 0.07957, "low": 0.07916, "close": 0.07916, "volume": 4217.8, "close_time": 1771588799999, "quote_volume": 335.179677, "trades": 9, "taker_buy_base": 3007.0, "taker_buy_quote": 239.115429 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.07934, "high": 0.07969, "low": 0.07917, "close": 0.07951, "volume": 11473.1, "close_time": 1771592399999, "quote_volume": 912.086926, "trades": 49, "taker_buy_base": 2013.9, "taker_buy_quote": 160.074872 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.07943, "high": 0.07946, "low": 0.07918, "close": 0.07922, "volume": 6794.6, "close_time": 1771595999999, "quote_volume": 539.350643, "trades": 36, "taker_buy_base": 2799.8, "taker_buy_quote": 222.190848 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.07942, "high": 0.07942, "low": 0.07929, "close": 0.07934, "volume": 2386.0, "close_time": 1771599599999, "quote_volume": 189.374932, "trades": 12, "taker_buy_base": 1098.1, "taker_buy_quote": 87.208445 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.07934, "high": 0.07962, "low": 0.07928, "close": 0.07962, "volume": 8578.5, "close_time": 1771603199999, "quote_volume": 681.858039, "trades": 32, "taker_buy_base": 3260.1, "taker_buy_quote": 259.14961 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.07995, "high": 0.07995, "low": 0.07966, "close": 0.07984, "volume": 6493.7, "close_time": 1771606799999, "quote_volume": 518.310844, "trades": 29, "taker_buy_base": 3598.3, "taker_buy_quote": 287.185669 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.07972, "high": 0.07973, "low": 0.07935, "close": 0.07946, "volume": 4826.9, "close_time": 1771610399999, "quote_volume": 383.94974, "trades": 24, "taker_buy_base": 4267.9, "taker_buy_quote": 339.485325 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.07936, "high": 0.07938, "low": 0.07891, "close": 0.07898, "volume": 21183.8, "close_time": 1771613999999, "quote_volume": 1674.279018, "trades": 44, "taker_buy_base": 8387.4, "taker_buy_quote": 663.515182 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.07915, "high": 0.07916, "low": 0.0789, "close": 0.07908, "volume": 31383.5, "close_time": 1771617599999, "quote_volume": 2480.810794, "trades": 29, "taker_buy_base": 18924.2, "taker_buy_quote": 1496.487548 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.07895, "high": 0.07905, "low": 0.07888, "close": 0.07892, "volume": 15872.5, "close_time": 1771621199999, "quote_volume": 1254.330406, "trades": 16, "taker_buy_base": 1518.5, "taker_buy_quote": 119.892403 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.07899, "high": 0.079, "low": 0.07899, "close": 0.079, "volume": 455.6, "close_time": 1771624799999, "quote_volume": 35.989743, "trades": 4, "taker_buy_base": 455.6, "taker_buy_quote": 35.989743 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0789, "high": 0.07895, "low": 0.0789, "close": 0.07894, "volume": 8053.0, "close_time": 1771628399999, "quote_volume": 635.51733, "trades": 40, "taker_buy_base": 8053.0, "taker_buy_quote": 635.51733 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.07894, "high": 0.07894, "low": 0.07894, "close": 0.07894, "volume": 0.0, "close_time": 1771631999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.07898, "high": 0.07956, "low": 0.07898, "close": 0.07945, "volume": 17045.6, "close_time": 1771635599999, "quote_volume": 1354.040804, "trades": 28, "taker_buy_base": 13274.4, "taker_buy_quote": 1054.971386 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.07967, "high": 0.07999, "low": 0.07967, "close": 0.07987, "volume": 15789.4, "close_time": 1771639199999, "quote_volume": 1260.498833, "trades": 52, "taker_buy_base": 8140.5, "taker_buy_quote": 649.783029 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.07997, "high": 0.07997, "low": 0.07989, "close": 0.07989, "volume": 2005.4, "close_time": 1771642799999, "quote_volume": 160.305996, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.07993, "high": 0.08016, "low": 0.07976, "close": 0.08015, "volume": 16420.5, "close_time": 1771646399999, "quote_volume": 1314.291478, "trades": 41, "taker_buy_base": 10894.1, "taker_buy_quote": 872.298399 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.08025, "high": 0.08063, "low": 0.07995, "close": 0.08013, "volume": 13783.0, "close_time": 1771649999999, "quote_volume": 1107.409127, "trades": 69, "taker_buy_base": 2760.2, "taker_buy_quote": 221.27877 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.08029, "high": 0.08175, "low": 0.08029, "close": 0.08121, "volume": 32412.2, "close_time": 1771653599999, "quote_volume": 2633.224256, "trades": 117, "taker_buy_base": 2628.2, "taker_buy_quote": 212.518794 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.08138, "high": 0.08144, "low": 0.08078, "close": 0.08105, "volume": 15671.7, "close_time": 1771657199999, "quote_volume": 1270.255314, "trades": 49, "taker_buy_base": 2433.5, "taker_buy_quote": 197.255679 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.08102, "high": 0.08139, "low": 0.08095, "close": 0.08134, "volume": 6231.5, "close_time": 1771660799999, "quote_volume": 505.356497, "trades": 81, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.08149, "high": 0.0816, "low": 0.08124, "close": 0.08131, "volume": 6242.8, "close_time": 1771664399999, "quote_volume": 508.333877, "trades": 34, "taker_buy_base": 818.5, "taker_buy_quote": 66.680745 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.08133, "high": 0.08179, "low": 0.0813, "close": 0.08168, "volume": 9114.8, "close_time": 1771667999999, "quote_volume": 743.342932, "trades": 48, "taker_buy_base": 2821.0, "taker_buy_quote": 230.004445 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.08163, "high": 0.08167, "low": 0.08079, "close": 0.08091, "volume": 9115.3, "close_time": 1771671599999, "quote_volume": 740.852736, "trades": 51, "taker_buy_base": 185.7, "taker_buy_quote": 15.002703 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.08081, "high": 0.08101, "low": 0.08078, "close": 0.08093, "volume": 17900.1, "close_time": 1771675199999, "quote_volume": 1446.812941, "trades": 27, "taker_buy_base": 2079.6, "taker_buy_quote": 168.165949 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.08102, "high": 0.08102, "low": 0.08061, "close": 0.08061, "volume": 4057.9, "close_time": 1771678799999, "quote_volume": 327.977364, "trades": 21, "taker_buy_base": 2227.6, "taker_buy_quote": 180.000822 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.08062, "high": 0.08062, "low": 0.0796, "close": 0.07962, "volume": 18525.8, "close_time": 1771682399999, "quote_volume": 1477.27647, "trades": 58, "taker_buy_base": 8492.9, "taker_buy_quote": 677.064162 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.07966, "high": 0.07976, "low": 0.07966, "close": 0.07976, "volume": 665.7, "close_time": 1771685999999, "quote_volume": 53.069662, "trades": 2, "taker_buy_base": 400.0, "taker_buy_quote": 31.904 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.07979, "high": 0.07986, "low": 0.07968, "close": 0.07972, "volume": 11896.3, "close_time": 1771689599999, "quote_volume": 948.444737, "trades": 27, "taker_buy_base": 1627.1, "taker_buy_quote": 129.797353 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.07958, "high": 0.08015, "low": 0.07924, "close": 0.08001, "volume": 76810.2, "close_time": 1771693199999, "quote_volume": 6120.531698, "trades": 86, "taker_buy_base": 52923.0, "taker_buy_quote": 4219.308473 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.08005, "high": 0.08012, "low": 0.07981, "close": 0.07981, "volume": 5699.9, "close_time": 1771696799999, "quote_volume": 456.322714, "trades": 12, "taker_buy_base": 187.4, "taker_buy_quote": 15.00137 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.08023, "high": 0.08024, "low": 0.08006, "close": 0.08014, "volume": 1668.5, "close_time": 1771700399999, "quote_volume": 133.777427, "trades": 8, "taker_buy_base": 683.9, "taker_buy_quote": 54.873479 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.08027, "high": 0.08027, "low": 0.07991, "close": 0.07991, "volume": 4176.1, "close_time": 1771703999999, "quote_volume": 334.814817, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.07992, "high": 0.07992, "low": 0.07945, "close": 0.07945, "volume": 5159.0, "close_time": 1771707599999, "quote_volume": 411.061219, "trades": 24, "taker_buy_base": 2460.5, "taker_buy_quote": 195.871075 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.07945, "high": 0.07958, "low": 0.07943, "close": 0.07958, "volume": 1143.4, "close_time": 1771711199999, "quote_volume": 90.868369, "trades": 6, "taker_buy_base": 954.6, "taker_buy_quote": 75.870097 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.07953, "high": 0.07961, "low": 0.0795, "close": 0.07957, "volume": 2515.0, "close_time": 1771714799999, "quote_volume": 200.074467, "trades": 15, "taker_buy_base": 2515.0, "taker_buy_quote": 200.074467 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.07965, "high": 0.07965, "low": 0.0795, "close": 0.07951, "volume": 4282.7, "close_time": 1771718399999, "quote_volume": 340.684641, "trades": 17, "taker_buy_base": 2670.9, "taker_buy_quote": 212.421202 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0794, "high": 0.0794, "low": 0.07862, "close": 0.07877, "volume": 20918.4, "close_time": 1771721999999, "quote_volume": 1650.104459, "trades": 71, "taker_buy_base": 11653.6, "taker_buy_quote": 919.250412 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.07883, "high": 0.07906, "low": 0.07877, "close": 0.07889, "volume": 11307.7, "close_time": 1771725599999, "quote_volume": 892.993032, "trades": 11, "taker_buy_base": 10704.4, "taker_buy_quote": 845.429251 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.07886, "high": 0.07886, "low": 0.07878, "close": 0.0788, "volume": 1332.2, "close_time": 1771729199999, "quote_volume": 105.00589, "trades": 7, "taker_buy_base": 951.6, "taker_buy_quote": 75.003192 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.07875, "high": 0.07883, "low": 0.07851, "close": 0.07866, "volume": 14805.4, "close_time": 1771732799999, "quote_volume": 1165.170596, "trades": 42, "taker_buy_base": 4743.2, "taker_buy_quote": 373.269167 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.07893, "high": 0.07893, "low": 0.07893, "close": 0.07893, "volume": 190.0, "close_time": 1771736399999, "quote_volume": 14.9967, "trades": 2, "taker_buy_base": 190.0, "taker_buy_quote": 14.9967 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.07888, "high": 0.079, "low": 0.07888, "close": 0.07897, "volume": 1785.2, "close_time": 1771739999999, "quote_volume": 140.924756, "trades": 9, "taker_buy_base": 759.9, "taker_buy_quote": 59.992185 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.07901, "high": 0.07901, "low": 0.079, "close": 0.079, "volume": 451.4, "close_time": 1771743599999, "quote_volume": 35.663215, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.07912, "high": 0.07961, "low": 0.07912, "close": 0.07947, "volume": 24163.6, "close_time": 1771747199999, "quote_volume": 1916.378616, "trades": 36, "taker_buy_base": 19558.7, "taker_buy_quote": 1550.454959 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.07944, "high": 0.07944, "low": 0.07898, "close": 0.07898, "volume": 924.4, "close_time": 1771750799999, "quote_volume": 73.268464, "trades": 5, "taker_buy_base": 189.2, "taker_buy_quote": 14.999776 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.07898, "high": 0.07898, "low": 0.07898, "close": 0.07898, "volume": 0.0, "close_time": 1771754399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.07908, "high": 0.07908, "low": 0.07902, "close": 0.07902, "volume": 5551.9, "close_time": 1771757999999, "quote_volume": 438.732522, "trades": 6, "taker_buy_base": 4839.1, "taker_buy_quote": 382.385682 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.07884, "high": 0.07884, "low": 0.07876, "close": 0.07879, "volume": 2432.8, "close_time": 1771761599999, "quote_volume": 191.710046, "trades": 9, "taker_buy_base": 1282.1, "taker_buy_quote": 101.001221 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.07871, "high": 0.07872, "low": 0.07824, "close": 0.0784, "volume": 18611.3, "close_time": 1771765199999, "quote_volume": 1459.157424, "trades": 100, "taker_buy_base": 16277.5, "taker_buy_quote": 1276.308854 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.07836, "high": 0.07848, "low": 0.07827, "close": 0.07848, "volume": 3790.1, "close_time": 1771768799999, "quote_volume": 297.027628, "trades": 19, "taker_buy_base": 2814.0, "taker_buy_quote": 220.466151 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.07833, "high": 0.07833, "low": 0.07822, "close": 0.07823, "volume": 3555.3, "close_time": 1771772399999, "quote_volume": 278.219611, "trades": 16, "taker_buy_base": 1794.8, "taker_buy_quote": 140.460856 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.07831, "high": 0.07835, "low": 0.07811, "close": 0.07834, "volume": 45943.6, "close_time": 1771775999999, "quote_volume": 3590.330326, "trades": 39, "taker_buy_base": 44113.1, "taker_buy_quote": 3447.159076 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.07823, "high": 0.07835, "low": 0.07758, "close": 0.07797, "volume": 28928.9, "close_time": 1771779599999, "quote_volume": 2253.451158, "trades": 54, "taker_buy_base": 16344.5, "taker_buy_quote": 1274.450844 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.07815, "high": 0.07848, "low": 0.07814, "close": 0.07848, "volume": 4456.3, "close_time": 1771783199999, "quote_volume": 349.13943, "trades": 20, "taker_buy_base": 2625.8, "taker_buy_quote": 205.82697 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.07875, "high": 0.07875, "low": 0.0787, "close": 0.07872, "volume": 1685.0, "close_time": 1771786799999, "quote_volume": 132.65172, "trades": 8, "taker_buy_base": 762.0, "taker_buy_quote": 59.986545 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0788, "high": 0.0788, "low": 0.07867, "close": 0.07867, "volume": 1165.5, "close_time": 1771790399999, "quote_volume": 91.75055, "trades": 5, "taker_buy_base": 190.5, "taker_buy_quote": 15.00378 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.07864, "high": 0.07864, "low": 0.07831, "close": 0.0784, "volume": 22524.0, "close_time": 1771793999999, "quote_volume": 1766.4363, "trades": 32, "taker_buy_base": 3787.5, "taker_buy_quote": 296.908714 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.07839, "high": 0.07868, "low": 0.07839, "close": 0.07861, "volume": 19005.2, "close_time": 1771797599999, "quote_volume": 1492.939912, "trades": 67, "taker_buy_base": 18743.7, "taker_buy_quote": 1472.383397 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.07856, "high": 0.07856, "low": 0.07853, "close": 0.07853, "volume": 3111.5, "close_time": 1771801199999, "quote_volume": 244.414135, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0786, "high": 0.07912, "low": 0.07859, "close": 0.07906, "volume": 8957.6, "close_time": 1771804799999, "quote_volume": 705.347982, "trades": 37, "taker_buy_base": 2207.1, "taker_buy_quote": 174.299161 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.07928, "high": 0.07931, "low": 0.07906, "close": 0.0791, "volume": 6796.3, "close_time": 1771808399999, "quote_volume": 538.637429, "trades": 13, "taker_buy_base": 4816.3, "taker_buy_quote": 381.804032 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.07884, "high": 0.07884, "low": 0.07625, "close": 0.07636, "volume": 254489.7, "close_time": 1771811999999, "quote_volume": 19650.314689, "trades": 436, "taker_buy_base": 98125.2, "taker_buy_quote": 7578.413446 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.07628, "high": 0.07654, "low": 0.07598, "close": 0.07654, "volume": 9124.8, "close_time": 1771815599999, "quote_volume": 695.893644, "trades": 42, "taker_buy_base": 7850.9, "taker_buy_quote": 598.845242 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.07641, "high": 0.07654, "low": 0.07607, "close": 0.07649, "volume": 11508.0, "close_time": 1771819199999, "quote_volume": 878.603837, "trades": 48, "taker_buy_base": 11238.0, "taker_buy_quote": 857.973137 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.07648, "high": 0.07772, "low": 0.0764, "close": 0.07715, "volume": 36495.1, "close_time": 1771822799999, "quote_volume": 2814.648839, "trades": 134, "taker_buy_base": 23991.9, "taker_buy_quote": 1850.705177 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.07734, "high": 0.07796, "low": 0.07733, "close": 0.07763, "volume": 3654.8, "close_time": 1771826399999, "quote_volume": 283.931982, "trades": 18, "taker_buy_base": 3075.5, "taker_buy_quote": 238.924243 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 77.4, "close_time": 1771829999999, "quote_volume": 6.05268, "trades": 1, "taker_buy_base": 77.4, "taker_buy_quote": 6.05268 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.07818, "high": 0.07818, "low": 0.07818, "close": 0.07818, "volume": 200.0, "close_time": 1771833599999, "quote_volume": 15.636, "trades": 1, "taker_buy_base": 200.0, "taker_buy_quote": 15.636 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.07834, "high": 0.07844, "low": 0.07825, "close": 0.07825, "volume": 8814.4, "close_time": 1771837199999, "quote_volume": 690.557408, "trades": 12, "taker_buy_base": 8082.7, "taker_buy_quote": 633.199283 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.07881, "high": 0.07881, "low": 0.0787, "close": 0.0787, "volume": 698.2, "close_time": 1771840799999, "quote_volume": 55.000368, "trades": 3, "taker_buy_base": 317.2, "taker_buy_quote": 24.998532 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.07857, "high": 0.07859, "low": 0.07847, "close": 0.07847, "volume": 2347.6, "close_time": 1771844399999, "quote_volume": 184.409393, "trades": 11, "taker_buy_base": 455.0, "taker_buy_quote": 35.756541 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.07839, "high": 0.07894, "low": 0.07819, "close": 0.07863, "volume": 20126.9, "close_time": 1771847999999, "quote_volume": 1580.638014, "trades": 55, "taker_buy_base": 12713.6, "taker_buy_quote": 998.517805 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.07853, "high": 0.0787, "low": 0.07852, "close": 0.07864, "volume": 5370.6, "close_time": 1771851599999, "quote_volume": 422.167491, "trades": 24, "taker_buy_base": 4626.4, "taker_buy_quote": 363.649939 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0786, "high": 0.0786, "low": 0.07812, "close": 0.07813, "volume": 16569.3, "close_time": 1771855199999, "quote_volume": 1296.525088, "trades": 68, "taker_buy_base": 13716.2, "taker_buy_quote": 1073.531416 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0781, "high": 0.0781, "low": 0.07763, "close": 0.07785, "volume": 13112.1, "close_time": 1771858799999, "quote_volume": 1020.74505, "trades": 76, "taker_buy_base": 10832.0, "taker_buy_quote": 843.249295 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.07794, "high": 0.07794, "low": 0.07721, "close": 0.07739, "volume": 31098.1, "close_time": 1771862399999, "quote_volume": 2407.428122, "trades": 68, "taker_buy_base": 13293.6, "taker_buy_quote": 1029.763838 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.07724, "high": 0.07728, "low": 0.07701, "close": 0.07722, "volume": 6243.1, "close_time": 1771865999999, "quote_volume": 482.014985, "trades": 25, "taker_buy_base": 3499.5, "taker_buy_quote": 270.110021 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.07707, "high": 0.07707, "low": 0.07647, "close": 0.07654, "volume": 16416.4, "close_time": 1771869599999, "quote_volume": 1260.038067, "trades": 46, "taker_buy_base": 6915.5, "taker_buy_quote": 530.908731 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.07678, "high": 0.07682, "low": 0.07676, "close": 0.07682, "volume": 15972.8, "close_time": 1771873199999, "quote_volume": 1226.72558, "trades": 9, "taker_buy_base": 15432.8, "taker_buy_quote": 1185.27518 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.07685, "high": 0.07685, "low": 0.07685, "close": 0.07685, "volume": 3856.3, "close_time": 1771876799999, "quote_volume": 296.356655, "trades": 3, "taker_buy_base": 3856.3, "taker_buy_quote": 296.356655 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.07679, "high": 0.07679, "low": 0.07673, "close": 0.07678, "volume": 5649.2, "close_time": 1771880399999, "quote_volume": 433.636342, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.07712, "high": 0.07714, "low": 0.07703, "close": 0.07703, "volume": 1070.0, "close_time": 1771883999999, "quote_volume": 82.5021, "trades": 3, "taker_buy_base": 800.0, "taker_buy_quote": 61.704 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.07714, "high": 0.07715, "low": 0.07714, "close": 0.07715, "volume": 438.7, "close_time": 1771887599999, "quote_volume": 33.843005, "trades": 2, "taker_buy_base": 438.7, "taker_buy_quote": 33.843005 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.07715, "high": 0.07715, "low": 0.07715, "close": 0.07715, "volume": 0.0, "close_time": 1771891199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.07715, "high": 0.07715, "low": 0.07715, "close": 0.07715, "volume": 0.0, "close_time": 1771894799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.07657, "high": 0.07691, "low": 0.07629, "close": 0.07673, "volume": 6875.3, "close_time": 1771898399999, "quote_volume": 526.121687, "trades": 29, "taker_buy_base": 3752.9, "taker_buy_quote": 286.984019 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.07673, "high": 0.07673, "low": 0.07673, "close": 0.07673, "volume": 0.0, "close_time": 1771901999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.07623, "high": 0.07632, "low": 0.07606, "close": 0.07619, "volume": 16146.6, "close_time": 1771905599999, "quote_volume": 1229.55383, "trades": 20, "taker_buy_base": 12834.7, "taker_buy_quote": 977.477324 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.07628, "high": 0.07628, "low": 0.07597, "close": 0.07597, "volume": 5157.4, "close_time": 1771909199999, "quote_volume": 392.764394, "trades": 18, "taker_buy_base": 157.9, "taker_buy_quote": 12.01619 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.07609, "high": 0.07639, "low": 0.07543, "close": 0.07563, "volume": 37802.1, "close_time": 1771912799999, "quote_volume": 2871.372213, "trades": 71, "taker_buy_base": 26842.6, "taker_buy_quote": 2042.638251 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0756, "high": 0.0756, "low": 0.07559, "close": 0.07559, "volume": 595.2, "close_time": 1771916399999, "quote_volume": 44.993152, "trades": 3, "taker_buy_base": 595.2, "taker_buy_quote": 44.993152 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.07572, "high": 0.07647, "low": 0.07523, "close": 0.07529, "volume": 30156.9, "close_time": 1771919999999, "quote_volume": 2289.406117, "trades": 56, "taker_buy_base": 20447.9, "taker_buy_quote": 1554.61098 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.07611, "high": 0.07662, "low": 0.07611, "close": 0.07662, "volume": 9030.4, "close_time": 1771923599999, "quote_volume": 691.07221, "trades": 15, "taker_buy_base": 7658.2, "taker_buy_quote": 586.23471 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.07661, "high": 0.07713, "low": 0.07655, "close": 0.07712, "volume": 27427.9, "close_time": 1771927199999, "quote_volume": 2107.671389, "trades": 40, "taker_buy_base": 15143.9, "taker_buy_quote": 1165.493986 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.07722, "high": 0.07724, "low": 0.07722, "close": 0.07724, "volume": 647.3, "close_time": 1771930799999, "quote_volume": 49.990978, "trades": 2, "taker_buy_base": 647.3, "taker_buy_quote": 49.990978 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.07737, "high": 0.07774, "low": 0.07737, "close": 0.07774, "volume": 2562.6, "close_time": 1771934399999, "quote_volume": 198.943789, "trades": 13, "taker_buy_base": 998.6, "taker_buy_quote": 77.428097 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.07777, "high": 0.07799, "low": 0.07762, "close": 0.07762, "volume": 3460.3, "close_time": 1771937999999, "quote_volume": 269.454314, "trades": 13, "taker_buy_base": 1285.8, "taker_buy_quote": 100.2768 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.07772, "high": 0.07793, "low": 0.07754, "close": 0.07793, "volume": 3864.4, "close_time": 1771941599999, "quote_volume": 300.209844, "trades": 19, "taker_buy_base": 468.1, "taker_buy_quote": 36.403529 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.07815, "high": 0.07863, "low": 0.07754, "close": 0.07863, "volume": 21092.0, "close_time": 1771945199999, "quote_volume": 1642.503742, "trades": 37, "taker_buy_base": 3281.8, "taker_buy_quote": 255.930299 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.07859, "high": 0.08041, "low": 0.07859, "close": 0.08041, "volume": 44059.6, "close_time": 1771948799999, "quote_volume": 3497.777887, "trades": 123, "taker_buy_base": 28752.6, "taker_buy_quote": 2280.869621 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.08058, "high": 0.08086, "low": 0.07951, "close": 0.07964, "volume": 19920.7, "close_time": 1771952399999, "quote_volume": 1593.317925, "trades": 61, "taker_buy_base": 877.1, "taker_buy_quote": 70.382394 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.07991, "high": 0.07993, "low": 0.07965, "close": 0.07982, "volume": 16900.7, "close_time": 1771955999999, "quote_volume": 1348.695803, "trades": 18, "taker_buy_base": 7574.2, "taker_buy_quote": 604.695968 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.07988, "high": 0.07988, "low": 0.07956, "close": 0.07984, "volume": 30396.6, "close_time": 1771959599999, "quote_volume": 2423.428827, "trades": 37, "taker_buy_base": 5697.8, "taker_buy_quote": 454.678803 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.07983, "high": 0.07983, "low": 0.07956, "close": 0.07958, "volume": 4784.8, "close_time": 1771963199999, "quote_volume": 380.95684, "trades": 21, "taker_buy_base": 3443.9, "taker_buy_quote": 274.123708 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.07952, "high": 0.07968, "low": 0.07952, "close": 0.07968, "volume": 8084.3, "close_time": 1771966799999, "quote_volume": 643.981396, "trades": 9, "taker_buy_base": 7531.7, "taker_buy_quote": 600.034872 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.07971, "high": 0.07997, "low": 0.0797, "close": 0.07982, "volume": 2073.6, "close_time": 1771970399999, "quote_volume": 165.467155, "trades": 11, "taker_buy_base": 108.8, "taker_buy_quote": 8.700736 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.08026, "high": 0.08026, "low": 0.07992, "close": 0.07993, "volume": 436.9, "close_time": 1771973999999, "quote_volume": 34.981217, "trades": 3, "taker_buy_base": 62.3, "taker_buy_quote": 4.979639 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.07968, "high": 0.07969, "low": 0.07926, "close": 0.07929, "volume": 14072.9, "close_time": 1771977599999, "quote_volume": 1120.101805, "trades": 31, "taker_buy_base": 12714.9, "taker_buy_quote": 1012.267897 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.07953, "high": 0.07953, "low": 0.07939, "close": 0.07942, "volume": 7891.9, "close_time": 1771981199999, "quote_volume": 627.530308, "trades": 13, "taker_buy_base": 2802.3, "taker_buy_quote": 222.864219 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.07973, "high": 0.08113, "low": 0.07968, "close": 0.08094, "volume": 34529.6, "close_time": 1771984799999, "quote_volume": 2780.254541, "trades": 148, "taker_buy_base": 20005.7, "taker_buy_quote": 1614.311552 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.081, "high": 0.08151, "low": 0.08028, "close": 0.08044, "volume": 170825.8, "close_time": 1771988399999, "quote_volume": 13803.861167, "trades": 81, "taker_buy_base": 85200.8, "taker_buy_quote": 6897.0625 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.08042, "high": 0.08115, "low": 0.08021, "close": 0.08082, "volume": 20017.3, "close_time": 1771991999999, "quote_volume": 1611.149344, "trades": 39, "taker_buy_base": 16454.2, "taker_buy_quote": 1323.547507 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.08094, "high": 0.08094, "low": 0.07964, "close": 0.07964, "volume": 8282.6, "close_time": 1771995599999, "quote_volume": 665.312183, "trades": 42, "taker_buy_base": 4300.1, "taker_buy_quote": 345.295891 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.07972, "high": 0.07982, "low": 0.07969, "close": 0.07973, "volume": 2494.1, "close_time": 1771999199999, "quote_volume": 198.837082, "trades": 14, "taker_buy_base": 1524.6, "taker_buy_quote": 121.545323 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.07952, "high": 0.07973, "low": 0.07888, "close": 0.07888, "volume": 7203.4, "close_time": 1772002799999, "quote_volume": 570.391898, "trades": 37, "taker_buy_base": 7203.4, "taker_buy_quote": 570.391898 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.07878, "high": 0.07879, "low": 0.07825, "close": 0.07834, "volume": 44218.7, "close_time": 1772006399999, "quote_volume": 3469.866329, "trades": 100, "taker_buy_base": 23727.9, "taker_buy_quote": 1863.214754 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.07832, "high": 0.07843, "low": 0.07734, "close": 0.07737, "volume": 19506.9, "close_time": 1772009999999, "quote_volume": 1514.17337, "trades": 70, "taker_buy_base": 10795.2, "taker_buy_quote": 838.886034 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.07735, "high": 0.0778, "low": 0.07735, "close": 0.0777, "volume": 20778.4, "close_time": 1772013599999, "quote_volume": 1612.635805, "trades": 34, "taker_buy_base": 20121.8, "taker_buy_quote": 1561.72225 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.07775, "high": 0.07776, "low": 0.07721, "close": 0.07721, "volume": 21904.9, "close_time": 1772017199999, "quote_volume": 1698.036558, "trades": 31, "taker_buy_base": 5830.9, "taker_buy_quote": 451.825456 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.07714, "high": 0.07718, "low": 0.07674, "close": 0.07718, "volume": 15998.3, "close_time": 1772020799999, "quote_volume": 1230.990456, "trades": 43, "taker_buy_base": 7244.7, "taker_buy_quote": 557.605508 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.07706, "high": 0.07809, "low": 0.07706, "close": 0.0778, "volume": 16162.7, "close_time": 1772024399999, "quote_volume": 1249.666073, "trades": 56, "taker_buy_base": 5243.5, "taker_buy_quote": 405.722167 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.07787, "high": 0.07832, "low": 0.0777, "close": 0.07826, "volume": 11494.7, "close_time": 1772027999999, "quote_volume": 895.071724, "trades": 31, "taker_buy_base": 6865.8, "taker_buy_quote": 534.064256 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.07821, "high": 0.07895, "low": 0.07817, "close": 0.07885, "volume": 27579.5, "close_time": 1772031599999, "quote_volume": 2165.721359, "trades": 23, "taker_buy_base": 12105.5, "taker_buy_quote": 950.364755 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.07886, "high": 0.07964, "low": 0.07869, "close": 0.07962, "volume": 15376.5, "close_time": 1772035199999, "quote_volume": 1215.40223, "trades": 21, "taker_buy_base": 1622.1, "taker_buy_quote": 128.968314 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.07997, "high": 0.07998, "low": 0.07965, "close": 0.07987, "volume": 8682.9, "close_time": 1772038799999, "quote_volume": 693.517636, "trades": 8, "taker_buy_base": 7805.0, "taker_buy_quote": 623.52081 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.07983, "high": 0.07983, "low": 0.07977, "close": 0.07979, "volume": 2199.6, "close_time": 1772042399999, "quote_volume": 175.479242, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.07995, "high": 0.08, "low": 0.07964, "close": 0.07964, "volume": 15866.4, "close_time": 1772045999999, "quote_volume": 1266.565616, "trades": 22, "taker_buy_base": 6013.8, "taker_buy_quote": 480.959359 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.07981, "high": 0.07988, "low": 0.07964, "close": 0.07984, "volume": 63379.4, "close_time": 1772049599999, "quote_volume": 5050.309525, "trades": 27, "taker_buy_base": 62323.8, "taker_buy_quote": 4966.013987 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.07985, "high": 0.08066, "low": 0.07975, "close": 0.08023, "volume": 1838.9, "close_time": 1772053199999, "quote_volume": 147.301703, "trades": 10, "taker_buy_base": 76.5, "taker_buy_quote": 6.151365 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0803, "high": 0.08115, "low": 0.08013, "close": 0.08047, "volume": 6878.6, "close_time": 1772056799999, "quote_volume": 555.258398, "trades": 33, "taker_buy_base": 3208.8, "taker_buy_quote": 259.305795 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.08084, "high": 0.08084, "low": 0.07973, "close": 0.07974, "volume": 3256.2, "close_time": 1772060399999, "quote_volume": 261.358452, "trades": 18, "taker_buy_base": 261.6, "taker_buy_quote": 20.891589 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.07967, "high": 0.07997, "low": 0.07958, "close": 0.07994, "volume": 15486.1, "close_time": 1772063999999, "quote_volume": 1233.878198, "trades": 43, "taker_buy_base": 7594.6, "taker_buy_quote": 604.960407 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.07972, "high": 0.08081, "low": 0.07972, "close": 0.07978, "volume": 8380.7, "close_time": 1772067599999, "quote_volume": 673.02427, "trades": 38, "taker_buy_base": 1995.5, "taker_buy_quote": 159.952041 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.08077, "high": 0.08077, "low": 0.08002, "close": 0.08035, "volume": 7743.3, "close_time": 1772071199999, "quote_volume": 622.718355, "trades": 9, "taker_buy_base": 6497.4, "taker_buy_quote": 522.71583 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0799, "high": 0.08002, "low": 0.07935, "close": 0.08002, "volume": 19025.4, "close_time": 1772074799999, "quote_volume": 1515.100475, "trades": 39, "taker_buy_base": 4441.8, "taker_buy_quote": 353.757375 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.08023, "high": 0.08023, "low": 0.08023, "close": 0.08023, "volume": 187.0, "close_time": 1772078399999, "quote_volume": 15.00301, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.07998, "high": 0.08005, "low": 0.07972, "close": 0.07972, "volume": 4589.1, "close_time": 1772081999999, "quote_volume": 366.408691, "trades": 23, "taker_buy_base": 1892.7, "taker_buy_quote": 151.036791 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0796, "high": 0.07969, "low": 0.07887, "close": 0.07893, "volume": 45859.5, "close_time": 1772085599999, "quote_volume": 3634.311077, "trades": 91, "taker_buy_base": 16032.5, "taker_buy_quote": 1269.761106 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.07894, "high": 0.07909, "low": 0.07877, "close": 0.07877, "volume": 5586.4, "close_time": 1772089199999, "quote_volume": 441.007364, "trades": 24, "taker_buy_base": 2039.1, "taker_buy_quote": 160.992237 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.07878, "high": 0.07878, "low": 0.07869, "close": 0.07875, "volume": 9062.0, "close_time": 1772092799999, "quote_volume": 713.551368, "trades": 12, "taker_buy_base": 1143.4, "taker_buy_quote": 89.998918 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.07931, "high": 0.08007, "low": 0.07918, "close": 0.07985, "volume": 31412.8, "close_time": 1772096399999, "quote_volume": 2503.990844, "trades": 25, "taker_buy_base": 16234.0, "taker_buy_quote": 1294.015748 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.08029, "high": 0.08152, "low": 0.08029, "close": 0.08121, "volume": 11531.3, "close_time": 1772099999999, "quote_volume": 932.439686, "trades": 22, "taker_buy_base": 6595.7, "taker_buy_quote": 533.388813 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.08098, "high": 0.08207, "low": 0.08098, "close": 0.08207, "volume": 19710.6, "close_time": 1772103599999, "quote_volume": 1612.828827, "trades": 36, "taker_buy_base": 16822.7, "taker_buy_quote": 1377.26865 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.08185, "high": 0.08185, "low": 0.0811, "close": 0.0811, "volume": 4535.6, "close_time": 1772107199999, "quote_volume": 369.556188, "trades": 23, "taker_buy_base": 1410.4, "taker_buy_quote": 114.902419 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.08132, "high": 0.08148, "low": 0.08111, "close": 0.08119, "volume": 5104.2, "close_time": 1772110799999, "quote_volume": 414.880803, "trades": 19, "taker_buy_base": 1742.1, "taker_buy_quote": 141.672693 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.08093, "high": 0.08093, "low": 0.07981, "close": 0.07989, "volume": 5171.5, "close_time": 1772114399999, "quote_volume": 413.777588, "trades": 20, "taker_buy_base": 4179.9, "taker_buy_quote": 334.331481 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0799, "high": 0.0799, "low": 0.07859, "close": 0.07865, "volume": 59195.9, "close_time": 1772117999999, "quote_volume": 4684.287514, "trades": 69, "taker_buy_base": 7562.4, "taker_buy_quote": 598.802206 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.07911, "high": 0.07933, "low": 0.07882, "close": 0.07901, "volume": 17072.1, "close_time": 1772121599999, "quote_volume": 1350.754474, "trades": 92, "taker_buy_base": 9460.4, "taker_buy_quote": 748.248563 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.07897, "high": 0.07898, "low": 0.07823, "close": 0.07826, "volume": 50024.9, "close_time": 1772125199999, "quote_volume": 3935.19366, "trades": 76, "taker_buy_base": 7446.7, "taker_buy_quote": 584.590782 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.07825, "high": 0.07945, "low": 0.07825, "close": 0.07945, "volume": 4565.1, "close_time": 1772128799999, "quote_volume": 359.276412, "trades": 9, "taker_buy_base": 4301.3, "taker_buy_quote": 338.387252 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.07958, "high": 0.08132, "low": 0.07944, "close": 0.081, "volume": 33856.5, "close_time": 1772132399999, "quote_volume": 2734.561362, "trades": 35, "taker_buy_base": 30529.9, "taker_buy_quote": 2468.529864 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.08155, "high": 0.08255, "low": 0.08083, "close": 0.08107, "volume": 54208.1, "close_time": 1772135999999, "quote_volume": 4437.743844, "trades": 80, "taker_buy_base": 41041.1, "taker_buy_quote": 3360.218779 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.08159, "high": 0.0821, "low": 0.08155, "close": 0.08155, "volume": 4146.0, "close_time": 1772139599999, "quote_volume": 339.104779, "trades": 18, "taker_buy_base": 1433.0, "taker_buy_quote": 117.226412 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.08177, "high": 0.08202, "low": 0.08138, "close": 0.08183, "volume": 21042.4, "close_time": 1772143199999, "quote_volume": 1719.743889, "trades": 34, "taker_buy_base": 15501.7, "taker_buy_quote": 1266.554856 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.08174, "high": 0.0821, "low": 0.08169, "close": 0.0821, "volume": 880.1, "close_time": 1772146799999, "quote_volume": 72.072796, "trades": 5, "taker_buy_base": 329.8, "taker_buy_quote": 27.074806 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.08222, "high": 0.08222, "low": 0.08222, "close": 0.08222, "volume": 2076.4, "close_time": 1772150399999, "quote_volume": 170.721608, "trades": 1, "taker_buy_base": 2076.4, "taker_buy_quote": 170.721608 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.08223, "high": 0.08223, "low": 0.08153, "close": 0.08153, "volume": 366.4, "close_time": 1772153999999, "quote_volume": 30.000272, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.08121, "high": 0.08123, "low": 0.0806, "close": 0.08123, "volume": 21491.5, "close_time": 1772157599999, "quote_volume": 1737.904088, "trades": 38, "taker_buy_base": 8280.1, "taker_buy_quote": 670.327387 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.08103, "high": 0.08127, "low": 0.08085, "close": 0.08118, "volume": 4402.9, "close_time": 1772161199999, "quote_volume": 356.978391, "trades": 26, "taker_buy_base": 184.9, "taker_buy_quote": 15.010182 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.08099, "high": 0.0831, "low": 0.08094, "close": 0.08145, "volume": 37528.2, "close_time": 1772164799999, "quote_volume": 3066.499362, "trades": 64, "taker_buy_base": 23819.3, "taker_buy_quote": 1950.964384 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.08154, "high": 0.08188, "low": 0.0812, "close": 0.08161, "volume": 2935.1, "close_time": 1772168399999, "quote_volume": 239.156484, "trades": 15, "taker_buy_base": 325.7, "taker_buy_quote": 26.582036 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.08165, "high": 0.08165, "low": 0.08165, "close": 0.08165, "volume": 183.7, "close_time": 1772171999999, "quote_volume": 14.999105, "trades": 1, "taker_buy_base": 183.7, "taker_buy_quote": 14.999105 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.08212, "high": 0.08213, "low": 0.08141, "close": 0.08141, "volume": 1483.4, "close_time": 1772175599999, "quote_volume": 121.184216, "trades": 7, "taker_buy_base": 634.2, "taker_buy_quote": 51.844831 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.08134, "high": 0.08146, "low": 0.08086, "close": 0.08104, "volume": 2825.6, "close_time": 1772179199999, "quote_volume": 229.18073, "trades": 16, "taker_buy_base": 1295.5, "taker_buy_quote": 105.003402 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.08133, "high": 0.08143, "low": 0.08108, "close": 0.08118, "volume": 3987.0, "close_time": 1772182799999, "quote_volume": 323.782799, "trades": 22, "taker_buy_base": 2275.2, "taker_buy_quote": 184.662361 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.08104, "high": 0.08109, "low": 0.08085, "close": 0.08088, "volume": 3388.1, "close_time": 1772186399999, "quote_volume": 274.352254, "trades": 16, "taker_buy_base": 1852.0, "taker_buy_quote": 150.000714 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0811, "high": 0.08111, "low": 0.08053, "close": 0.08101, "volume": 12307.1, "close_time": 1772189999999, "quote_volume": 993.666497, "trades": 22, "taker_buy_base": 9190.7, "taker_buy_quote": 742.245701 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.08094, "high": 0.08107, "low": 0.08079, "close": 0.08107, "volume": 1531.7, "close_time": 1772193599999, "quote_volume": 123.979183, "trades": 6, "taker_buy_base": 770.6, "taker_buy_quote": 62.429914 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.08111, "high": 0.08111, "low": 0.08089, "close": 0.08102, "volume": 985.4, "close_time": 1772197199999, "quote_volume": 79.849006, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.08108, "high": 0.0811, "low": 0.07992, "close": 0.0811, "volume": 32819.2, "close_time": 1772200799999, "quote_volume": 2651.365399, "trades": 51, "taker_buy_base": 7299.8, "taker_buy_quote": 590.207686 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.08115, "high": 0.08135, "low": 0.08077, "close": 0.08078, "volume": 5736.4, "close_time": 1772204399999, "quote_volume": 464.612975, "trades": 21, "taker_buy_base": 4034.1, "taker_buy_quote": 327.02683 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.08087, "high": 0.08095, "low": 0.08011, "close": 0.08037, "volume": 9478.3, "close_time": 1772207999999, "quote_volume": 763.127644, "trades": 38, "taker_buy_base": 6263.9, "taker_buy_quote": 504.13667 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.08005, "high": 0.08086, "low": 0.08004, "close": 0.08063, "volume": 4840.3, "close_time": 1772211599999, "quote_volume": 389.010207, "trades": 22, "taker_buy_base": 2308.9, "taker_buy_quote": 185.209436 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.08009, "high": 0.08009, "low": 0.0792, "close": 0.07937, "volume": 16299.6, "close_time": 1772215199999, "quote_volume": 1295.487986, "trades": 51, "taker_buy_base": 6534.1, "taker_buy_quote": 520.569402 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.07943, "high": 0.07943, "low": 0.07897, "close": 0.07898, "volume": 2609.3, "close_time": 1772218799999, "quote_volume": 206.452169, "trades": 12, "taker_buy_base": 1139.2, "taker_buy_quote": 89.992995 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.07904, "high": 0.07904, "low": 0.07865, "close": 0.07897, "volume": 18602.0, "close_time": 1772222399999, "quote_volume": 1466.671076, "trades": 37, "taker_buy_base": 4276.9, "taker_buy_quote": 336.901766 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.07884, "high": 0.07884, "low": 0.07874, "close": 0.07874, "volume": 13588.2, "close_time": 1772225999999, "quote_volume": 1070.5363, "trades": 15, "taker_buy_base": 1217.8, "taker_buy_quote": 95.926487 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.07866, "high": 0.07878, "low": 0.07864, "close": 0.07868, "volume": 4804.1, "close_time": 1772229599999, "quote_volume": 377.985101, "trades": 18, "taker_buy_base": 3741.3, "taker_buy_quote": 294.377282 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.07858, "high": 0.07863, "low": 0.07828, "close": 0.07863, "volume": 4150.6, "close_time": 1772233199999, "quote_volume": 325.835149, "trades": 20, "taker_buy_base": 3768.3, "taker_buy_quote": 295.836123 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.07863, "high": 0.07874, "low": 0.07863, "close": 0.07874, "volume": 20171.0, "close_time": 1772236799999, "quote_volume": 1586.18554, "trades": 4, "taker_buy_base": 1271.0, "taker_buy_quote": 100.07854 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.07881, "high": 0.07933, "low": 0.07881, "close": 0.07911, "volume": 8827.0, "close_time": 1772240399999, "quote_volume": 697.545655, "trades": 38, "taker_buy_base": 3746.0, "taker_buy_quote": 295.654714 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.07913, "high": 0.07936, "low": 0.07883, "close": 0.07887, "volume": 5847.5, "close_time": 1772243999999, "quote_volume": 462.347309, "trades": 30, "taker_buy_base": 2285.0, "taker_buy_quote": 180.543134 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.07888, "high": 0.07889, "low": 0.0787, "close": 0.07872, "volume": 2332.1, "close_time": 1772247599999, "quote_volume": 183.659285, "trades": 12, "taker_buy_base": 642.7, "taker_buy_quote": 50.59738 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.07857, "high": 0.07864, "low": 0.07851, "close": 0.07864, "volume": 3610.5, "close_time": 1772251199999, "quote_volume": 283.670651, "trades": 22, "taker_buy_base": 1247.8, "taker_buy_quote": 98.101486 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.07839, "high": 0.07841, "low": 0.07831, "close": 0.07838, "volume": 3397.6, "close_time": 1772254799999, "quote_volume": 266.259303, "trades": 13, "taker_buy_base": 1690.1, "taker_buy_quote": 132.503138 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.07851, "high": 0.07892, "low": 0.07851, "close": 0.0788, "volume": 6454.4, "close_time": 1772258399999, "quote_volume": 508.614164, "trades": 68, "taker_buy_base": 5121.1, "taker_buy_quote": 403.611287 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.07881, "high": 0.07891, "low": 0.07639, "close": 0.07643, "volume": 54888.9, "close_time": 1772261999999, "quote_volume": 4258.52035, "trades": 209, "taker_buy_base": 32046.3, "taker_buy_quote": 2482.341406 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.07639, "high": 0.07847, "low": 0.07637, "close": 0.07841, "volume": 27030.8, "close_time": 1772265599999, "quote_volume": 2103.139125, "trades": 128, "taker_buy_base": 15169.6, "taker_buy_quote": 1180.637156 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.07827, "high": 0.07827, "low": 0.07757, "close": 0.07818, "volume": 52155.7, "close_time": 1772269199999, "quote_volume": 4068.71265, "trades": 80, "taker_buy_base": 22576.4, "taker_buy_quote": 1763.532576 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0783, "high": 0.07834, "low": 0.07808, "close": 0.07826, "volume": 66029.4, "close_time": 1772272799999, "quote_volume": 5170.032817, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.078, "high": 0.07801, "low": 0.07791, "close": 0.07801, "volume": 6594.7, "close_time": 1772276399999, "quote_volume": 513.895076, "trades": 10, "taker_buy_base": 6594.7, "taker_buy_quote": 513.895076 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.07809, "high": 0.07809, "low": 0.07773, "close": 0.07773, "volume": 66357.2, "close_time": 1772279999999, "quote_volume": 5169.262539, "trades": 21, "taker_buy_base": 65310.8, "taker_buy_quote": 5087.62964 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.07774, "high": 0.07777, "low": 0.077, "close": 0.07714, "volume": 21402.5, "close_time": 1772283599999, "quote_volume": 1654.391173, "trades": 63, "taker_buy_base": 6870.4, "taker_buy_quote": 530.190092 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.07719, "high": 0.0774, "low": 0.07604, "close": 0.07723, "volume": 47912.1, "close_time": 1772287199999, "quote_volume": 3676.347473, "trades": 136, "taker_buy_base": 15646.0, "taker_buy_quote": 1199.966422 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.07749, "high": 0.07813, "low": 0.07728, "close": 0.07797, "volume": 26869.9, "close_time": 1772290799999, "quote_volume": 2092.848045, "trades": 96, "taker_buy_base": 11417.6, "taker_buy_quote": 890.721965 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.07801, "high": 0.07901, "low": 0.07801, "close": 0.07868, "volume": 12563.6, "close_time": 1772294399999, "quote_volume": 988.752883, "trades": 65, "taker_buy_base": 2678.8, "taker_buy_quote": 210.712261 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.07879, "high": 0.07893, "low": 0.07858, "close": 0.07892, "volume": 20823.0, "close_time": 1772297999999, "quote_volume": 1640.807032, "trades": 58, "taker_buy_base": 11431.2, "taker_buy_quote": 901.103929 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.07892, "high": 0.07912, "low": 0.07871, "close": 0.07911, "volume": 8860.8, "close_time": 1772301599999, "quote_volume": 699.437569, "trades": 39, "taker_buy_base": 5411.8, "taker_buy_quote": 427.287875 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.07907, "high": 0.07941, "low": 0.07898, "close": 0.07936, "volume": 6546.3, "close_time": 1772305199999, "quote_volume": 518.202306, "trades": 38, "taker_buy_base": 2463.6, "taker_buy_quote": 194.956985 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0794, "high": 0.08012, "low": 0.07935, "close": 0.07996, "volume": 8724.9, "close_time": 1772308799999, "quote_volume": 697.079715, "trades": 50, "taker_buy_base": 2197.1, "taker_buy_quote": 175.499042 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.07995, "high": 0.08336, "low": 0.07993, "close": 0.0815, "volume": 142954.6, "close_time": 1772312399999, "quote_volume": 11600.995977, "trades": 177, "taker_buy_base": 114340.5, "taker_buy_quote": 9271.016393 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.08157, "high": 0.08157, "low": 0.08075, "close": 0.08076, "volume": 15559.6, "close_time": 1772315999999, "quote_volume": 1261.070731, "trades": 51, "taker_buy_base": 3651.2, "taker_buy_quote": 296.739316 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.08079, "high": 0.08117, "low": 0.08076, "close": 0.08105, "volume": 4035.9, "close_time": 1772319599999, "quote_volume": 326.5715, "trades": 20, "taker_buy_base": 2848.4, "taker_buy_quote": 230.431951 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.08053, "high": 0.08053, "low": 0.08017, "close": 0.08021, "volume": 15208.8, "close_time": 1772323199999, "quote_volume": 1222.690191, "trades": 20, "taker_buy_base": 1200.5, "taker_buy_quote": 96.42666 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.08036, "high": 0.08052, "low": 0.08019, "close": 0.08045, "volume": 15792.1, "close_time": 1772326799999, "quote_volume": 1269.469042, "trades": 42, "taker_buy_base": 2820.9, "taker_buy_quote": 226.767507 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.08045, "high": 0.08194, "low": 0.07999, "close": 0.08181, "volume": 37484.3, "close_time": 1772330399999, "quote_volume": 3029.740168, "trades": 109, "taker_buy_base": 17018.3, "taker_buy_quote": 1380.151976 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.08207, "high": 0.08244, "low": 0.08137, "close": 0.08147, "volume": 15207.7, "close_time": 1772333999999, "quote_volume": 1247.085555, "trades": 84, "taker_buy_base": 4663.5, "taker_buy_quote": 382.001509 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.08139, "high": 0.08139, "low": 0.0807, "close": 0.08079, "volume": 2729.2, "close_time": 1772337599999, "quote_volume": 220.833805, "trades": 16, "taker_buy_base": 1456.4, "taker_buy_quote": 117.888008 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.08095, "high": 0.08095, "low": 0.08005, "close": 0.08005, "volume": 6047.3, "close_time": 1772341199999, "quote_volume": 485.801158, "trades": 32, "taker_buy_base": 1761.3, "taker_buy_quote": 141.275427 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.07997, "high": 0.08021, "low": 0.07981, "close": 0.08011, "volume": 27952.0, "close_time": 1772344799999, "quote_volume": 2239.24635, "trades": 30, "taker_buy_base": 25528.9, "taker_buy_quote": 2045.249635 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.07991, "high": 0.07997, "low": 0.07975, "close": 0.07992, "volume": 4216.6, "close_time": 1772348399999, "quote_volume": 336.688176, "trades": 43, "taker_buy_base": 1017.3, "taker_buy_quote": 81.201512 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.08006, "high": 0.08015, "low": 0.07997, "close": 0.08015, "volume": 1471.2, "close_time": 1772351999999, "quote_volume": 117.764279, "trades": 5, "taker_buy_base": 1158.6, "taker_buy_quote": 92.765657 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.08007, "high": 0.08007, "low": 0.07956, "close": 0.07956, "volume": 4834.6, "close_time": 1772355599999, "quote_volume": 385.901694, "trades": 25, "taker_buy_base": 3990.6, "taker_buy_quote": 318.36544 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.07956, "high": 0.07974, "low": 0.07926, "close": 0.07926, "volume": 21145.7, "close_time": 1772359199999, "quote_volume": 1678.128122, "trades": 68, "taker_buy_base": 18773.7, "taker_buy_quote": 1489.489908 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.07917, "high": 0.07934, "low": 0.07917, "close": 0.07929, "volume": 2011.7, "close_time": 1772362799999, "quote_volume": 159.505036, "trades": 9, "taker_buy_base": 1022.9, "taker_buy_quote": 81.092456 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.07917, "high": 0.07917, "low": 0.07914, "close": 0.07914, "volume": 3246.5, "close_time": 1772366399999, "quote_volume": 256.958951, "trades": 13, "taker_buy_base": 189.5, "taker_buy_quote": 15.002715 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.07915, "high": 0.07922, "low": 0.07866, "close": 0.07879, "volume": 16239.3, "close_time": 1772369999999, "quote_volume": 1282.246851, "trades": 110, "taker_buy_base": 9252.1, "taker_buy_quote": 730.012092 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.07864, "high": 0.07997, "low": 0.07857, "close": 0.0798, "volume": 30687.3, "close_time": 1772373599999, "quote_volume": 2430.774025, "trades": 75, "taker_buy_base": 19967.3, "taker_buy_quote": 1578.471584 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.07977, "high": 0.07998, "low": 0.07894, "close": 0.07894, "volume": 17521.9, "close_time": 1772377199999, "quote_volume": 1389.459762, "trades": 100, "taker_buy_base": 15934.6, "taker_buy_quote": 1263.038893 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.07888, "high": 0.0789, "low": 0.07773, "close": 0.07794, "volume": 51484.0, "close_time": 1772380799999, "quote_volume": 4023.711759, "trades": 136, "taker_buy_base": 44675.7, "taker_buy_quote": 3490.792963 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.07817, "high": 0.07866, "low": 0.07801, "close": 0.07801, "volume": 22998.1, "close_time": 1772384399999, "quote_volume": 1800.774928, "trades": 69, "taker_buy_base": 12448.4, "taker_buy_quote": 974.69353 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.07806, "high": 0.07864, "low": 0.07783, "close": 0.07853, "volume": 19006.7, "close_time": 1772387999999, "quote_volume": 1484.265322, "trades": 55, "taker_buy_base": 4756.0, "taker_buy_quote": 371.978939 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.07841, "high": 0.07893, "low": 0.07841, "close": 0.07872, "volume": 6391.5, "close_time": 1772391599999, "quote_volume": 503.157861, "trades": 32, "taker_buy_base": 1140.9, "taker_buy_quote": 89.726366 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.07869, "high": 0.07887, "low": 0.07837, "close": 0.07866, "volume": 51351.2, "close_time": 1772395199999, "quote_volume": 4033.101845, "trades": 62, "taker_buy_base": 26855.1, "taker_buy_quote": 2109.068503 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.07853, "high": 0.07854, "low": 0.07833, "close": 0.0784, "volume": 3672.7, "close_time": 1772398799999, "quote_volume": 288.037073, "trades": 17, "taker_buy_base": 2518.2, "taker_buy_quote": 197.490289 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.07839, "high": 0.0785, "low": 0.07834, "close": 0.0785, "volume": 1371.3, "close_time": 1772402399999, "quote_volume": 107.541376, "trades": 6, "taker_buy_base": 1105.6, "taker_buy_quote": 86.726438 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.07838, "high": 0.07924, "low": 0.07837, "close": 0.07891, "volume": 30531.9, "close_time": 1772405999999, "quote_volume": 2411.265076, "trades": 96, "taker_buy_base": 15143.3, "taker_buy_quote": 1195.298359 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.07875, "high": 0.07911, "low": 0.07875, "close": 0.07879, "volume": 8160.3, "close_time": 1772409599999, "quote_volume": 644.428479, "trades": 44, "taker_buy_base": 4632.4, "taker_buy_quote": 365.985287 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.07919, "high": 0.07934, "low": 0.07887, "close": 0.0792, "volume": 51195.4, "close_time": 1772413199999, "quote_volume": 4051.333457, "trades": 68, "taker_buy_base": 36471.0, "taker_buy_quote": 2887.840849 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.07933, "high": 0.07948, "low": 0.07925, "close": 0.07927, "volume": 5764.7, "close_time": 1772416799999, "quote_volume": 457.624169, "trades": 26, "taker_buy_base": 79.5, "taker_buy_quote": 6.317865 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.07922, "high": 0.07922, "low": 0.07897, "close": 0.07901, "volume": 11235.9, "close_time": 1772420399999, "quote_volume": 889.172228, "trades": 9, "taker_buy_base": 10325.4, "taker_buy_quote": 817.082276 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.07891, "high": 0.07925, "low": 0.0789, "close": 0.07922, "volume": 1516.5, "close_time": 1772423999999, "quote_volume": 119.987014, "trades": 8, "taker_buy_base": 380.2, "taker_buy_quote": 29.999681 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.07911, "high": 0.07913, "low": 0.07907, "close": 0.07907, "volume": 5820.7, "close_time": 1772427599999, "quote_volume": 460.471781, "trades": 6, "taker_buy_base": 189.6, "taker_buy_quote": 15.003048 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.07907, "high": 0.07907, "low": 0.07907, "close": 0.07907, "volume": 0.0, "close_time": 1772431199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.07881, "high": 0.07881, "low": 0.07873, "close": 0.07873, "volume": 3743.2, "close_time": 1772434799999, "quote_volume": 294.842659, "trades": 9, "taker_buy_base": 2807.1, "taker_buy_quote": 221.101932 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.07852, "high": 0.07862, "low": 0.07823, "close": 0.07828, "volume": 23271.9, "close_time": 1772438399999, "quote_volume": 1824.14609, "trades": 58, "taker_buy_base": 6286.2, "taker_buy_quote": 492.915239 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.07826, "high": 0.07827, "low": 0.07787, "close": 0.07793, "volume": 45478.5, "close_time": 1772441999999, "quote_volume": 3546.96447, "trades": 107, "taker_buy_base": 15169.3, "taker_buy_quote": 1184.298416 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.07785, "high": 0.07786, "low": 0.07735, "close": 0.07772, "volume": 33247.4, "close_time": 1772445599999, "quote_volume": 2579.317533, "trades": 53, "taker_buy_base": 5050.5, "taker_buy_quote": 391.866157 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.07775, "high": 0.07825, "low": 0.07775, "close": 0.07815, "volume": 2536.8, "close_time": 1772449199999, "quote_volume": 198.038052, "trades": 11, "taker_buy_base": 1016.6, "taker_buy_quote": 79.318875 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.07817, "high": 0.07819, "low": 0.07808, "close": 0.07816, "volume": 3788.7, "close_time": 1772452799999, "quote_volume": 296.107561, "trades": 19, "taker_buy_base": 408.3, "taker_buy_quote": 31.897126 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.07809, "high": 0.07822, "low": 0.07809, "close": 0.07822, "volume": 1328.5, "close_time": 1772456399999, "quote_volume": 103.880729, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0782, "high": 0.0782, "low": 0.07809, "close": 0.07809, "volume": 457.8, "close_time": 1772459999999, "quote_volume": 35.778829, "trades": 2, "taker_buy_base": 192.1, "taker_buy_quote": 15.001089 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0782, "high": 0.07899, "low": 0.0782, "close": 0.07899, "volume": 23369.4, "close_time": 1772463599999, "quote_volume": 1837.922037, "trades": 61, "taker_buy_base": 6653.6, "taker_buy_quote": 522.929012 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.07898, "high": 0.07988, "low": 0.07887, "close": 0.07962, "volume": 19743.2, "close_time": 1772467199999, "quote_volume": 1567.762305, "trades": 101, "taker_buy_base": 7938.8, "taker_buy_quote": 630.133568 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.07974, "high": 0.0798, "low": 0.0795, "close": 0.07957, "volume": 29052.5, "close_time": 1772470799999, "quote_volume": 2312.203519, "trades": 77, "taker_buy_base": 18956.7, "taker_buy_quote": 1508.397312 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.07966, "high": 0.07971, "low": 0.07943, "close": 0.07943, "volume": 6804.6, "close_time": 1772474399999, "quote_volume": 541.821662, "trades": 31, "taker_buy_base": 6427.7, "taker_buy_quote": 511.826095 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.07946, "high": 0.07967, "low": 0.07946, "close": 0.07949, "volume": 2229.7, "close_time": 1772477999999, "quote_volume": 177.437199, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.07944, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 11788.1, "close_time": 1772481599999, "quote_volume": 936.121146, "trades": 42, "taker_buy_base": 4592.0, "taker_buy_quote": 364.803232 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.07951, "high": 0.07964, "low": 0.07946, "close": 0.07946, "volume": 9630.8, "close_time": 1772485199999, "quote_volume": 766.307079, "trades": 31, "taker_buy_base": 9365.1, "taker_buy_quote": 745.194557 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.07941, "high": 0.07941, "low": 0.07855, "close": 0.0786, "volume": 23732.9, "close_time": 1772488799999, "quote_volume": 1873.796265, "trades": 82, "taker_buy_base": 15853.3, "taker_buy_quote": 1250.36289 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.07858, "high": 0.07858, "low": 0.07841, "close": 0.07843, "volume": 1224.7, "close_time": 1772492399999, "quote_volume": 96.09288, "trades": 6, "taker_buy_base": 1224.7, "taker_buy_quote": 96.09288 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0787, "high": 0.0787, "low": 0.07729, "close": 0.07791, "volume": 49516.7, "close_time": 1772495999999, "quote_volume": 3853.503171, "trades": 76, "taker_buy_base": 47415.6, "taker_buy_quote": 3689.539458 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0774, "high": 0.07753, "low": 0.07673, "close": 0.07673, "volume": 11135.5, "close_time": 1772499599999, "quote_volume": 857.426859, "trades": 87, "taker_buy_base": 9127.8, "taker_buy_quote": 702.52825 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.07657, "high": 0.07657, "low": 0.07606, "close": 0.07606, "volume": 26584.3, "close_time": 1772503199999, "quote_volume": 2029.299437, "trades": 119, "taker_buy_base": 20410.3, "taker_buy_quote": 1558.206138 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.07598, "high": 0.07616, "low": 0.07592, "close": 0.07596, "volume": 4912.8, "close_time": 1772506799999, "quote_volume": 373.483524, "trades": 17, "taker_buy_base": 1518.7, "taker_buy_quote": 115.390256 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.07584, "high": 0.0759, "low": 0.07584, "close": 0.0759, "volume": 8412.4, "close_time": 1772510399999, "quote_volume": 638.039657, "trades": 8, "taker_buy_base": 661.2, "taker_buy_quote": 50.154676 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.07584, "high": 0.0759, "low": 0.07489, "close": 0.07489, "volume": 39446.5, "close_time": 1772513999999, "quote_volume": 2978.471301, "trades": 104, "taker_buy_base": 20496.9, "taker_buy_quote": 1549.611387 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.07463, "high": 0.07486, "low": 0.07411, "close": 0.07411, "volume": 6617.8, "close_time": 1772517599999, "quote_volume": 493.296621, "trades": 31, "taker_buy_base": 3910.6, "taker_buy_quote": 291.651453 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.07416, "high": 0.07634, "low": 0.07416, "close": 0.075, "volume": 111069.6, "close_time": 1772521199999, "quote_volume": 8402.107756, "trades": 175, "taker_buy_base": 74723.2, "taker_buy_quote": 5663.892295 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.07505, "high": 0.07527, "low": 0.07445, "close": 0.07445, "volume": 10488.8, "close_time": 1772524799999, "quote_volume": 784.358909, "trades": 42, "taker_buy_base": 4619.6, "taker_buy_quote": 346.080526 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.07443, "high": 0.07491, "low": 0.07364, "close": 0.07364, "volume": 101436.3, "close_time": 1772528399999, "quote_volume": 7552.852245, "trades": 205, "taker_buy_base": 62415.2, "taker_buy_quote": 4659.312816 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.07366, "high": 0.07408, "low": 0.07344, "close": 0.07352, "volume": 43115.3, "close_time": 1772531999999, "quote_volume": 3187.727953, "trades": 27, "taker_buy_base": 12557.1, "taker_buy_quote": 926.320075 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.07338, "high": 0.07388, "low": 0.07325, "close": 0.07385, "volume": 31520.5, "close_time": 1772535599999, "quote_volume": 2312.773003, "trades": 37, "taker_buy_base": 4324.2, "taker_buy_quote": 317.472919 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.07403, "high": 0.0741, "low": 0.07347, "close": 0.07348, "volume": 4047.7, "close_time": 1772539199999, "quote_volume": 299.217747, "trades": 14, "taker_buy_base": 2421.2, "taker_buy_quote": 179.187069 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.07406, "high": 0.07418, "low": 0.07406, "close": 0.0741, "volume": 2948.4, "close_time": 1772542799999, "quote_volume": 218.471258, "trades": 11, "taker_buy_base": 1683.4, "taker_buy_quote": 124.686063 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.07427, "high": 0.07435, "low": 0.07416, "close": 0.07416, "volume": 6064.3, "close_time": 1772546399999, "quote_volume": 450.270392, "trades": 13, "taker_buy_base": 3273.0, "taker_buy_quote": 243.092222 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.07351, "high": 0.07389, "low": 0.07351, "close": 0.07377, "volume": 2866.4, "close_time": 1772549999999, "quote_volume": 211.049874, "trades": 11, "taker_buy_base": 71.2, "taker_buy_quote": 5.260968 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.07394, "high": 0.0753, "low": 0.07377, "close": 0.07479, "volume": 28704.3, "close_time": 1772553599999, "quote_volume": 2142.688607, "trades": 102, "taker_buy_base": 12694.4, "taker_buy_quote": 946.985436 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.07499, "high": 0.07521, "low": 0.07446, "close": 0.07469, "volume": 17498.5, "close_time": 1772557199999, "quote_volume": 1309.257758, "trades": 41, "taker_buy_base": 2540.0, "taker_buy_quote": 189.835077 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0745, "high": 0.07467, "low": 0.07436, "close": 0.07454, "volume": 12926.0, "close_time": 1772560799999, "quote_volume": 963.628988, "trades": 35, "taker_buy_base": 4148.0, "taker_buy_quote": 309.312928 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.07469, "high": 0.0747, "low": 0.07429, "close": 0.07443, "volume": 5747.5, "close_time": 1772564399999, "quote_volume": 427.782771, "trades": 17, "taker_buy_base": 2198.3, "taker_buy_quote": 163.811834 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.07432, "high": 0.07432, "low": 0.07403, "close": 0.07411, "volume": 9342.0, "close_time": 1772567999999, "quote_volume": 692.045463, "trades": 10, "taker_buy_base": 377.5, "taker_buy_quote": 27.997264 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.07404, "high": 0.07461, "low": 0.07374, "close": 0.07412, "volume": 32346.6, "close_time": 1772571599999, "quote_volume": 2398.538968, "trades": 64, "taker_buy_base": 19518.2, "taker_buy_quote": 1448.968825 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.07401, "high": 0.07422, "low": 0.074, "close": 0.07414, "volume": 3467.3, "close_time": 1772575199999, "quote_volume": 256.950875, "trades": 14, "taker_buy_base": 2202.3, "taker_buy_quote": 163.087875 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.07421, "high": 0.07433, "low": 0.07395, "close": 0.07433, "volume": 9546.2, "close_time": 1772578799999, "quote_volume": 707.54737, "trades": 44, "taker_buy_base": 7368.0, "taker_buy_quote": 545.991959 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.07422, "high": 0.07422, "low": 0.07349, "close": 0.07351, "volume": 15845.7, "close_time": 1772582399999, "quote_volume": 1166.251688, "trades": 44, "taker_buy_base": 8490.9, "taker_buy_quote": 625.60034 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.07351, "high": 0.074, "low": 0.0735, "close": 0.07389, "volume": 4016.9, "close_time": 1772585999999, "quote_volume": 296.51212, "trades": 12, "taker_buy_base": 1302.6, "taker_buy_quote": 95.766361 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.07384, "high": 0.07399, "low": 0.07384, "close": 0.07399, "volume": 847.8, "close_time": 1772589599999, "quote_volume": 62.686332, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.07361, "high": 0.07362, "low": 0.07338, "close": 0.07343, "volume": 19575.6, "close_time": 1772593199999, "quote_volume": 1437.525089, "trades": 23, "taker_buy_base": 3754.1, "taker_buy_quote": 275.82347 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.07351, "high": 0.07372, "low": 0.07218, "close": 0.07222, "volume": 68465.6, "close_time": 1772596799999, "quote_volume": 4993.781627, "trades": 109, "taker_buy_base": 17559.0, "taker_buy_quote": 1275.60779 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.07262, "high": 0.07262, "low": 0.07261, "close": 0.07261, "volume": 381.0, "close_time": 1772600399999, "quote_volume": 27.667236, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.07261, "high": 0.07261, "low": 0.07231, "close": 0.0724, "volume": 24627.3, "close_time": 1772603999999, "quote_volume": 1785.295243, "trades": 15, "taker_buy_base": 454.6, "taker_buy_quote": 32.98295 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.07235, "high": 0.07313, "low": 0.07235, "close": 0.07294, "volume": 16721.7, "close_time": 1772607599999, "quote_volume": 1221.002619, "trades": 13, "taker_buy_base": 8138.2, "taker_buy_quote": 595.060104 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0729, "high": 0.07319, "low": 0.0729, "close": 0.07298, "volume": 6408.8, "close_time": 1772611199999, "quote_volume": 468.271822, "trades": 20, "taker_buy_base": 1904.2, "taker_buy_quote": 139.36191 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.07298, "high": 0.0743, "low": 0.07298, "close": 0.07416, "volume": 21964.1, "close_time": 1772614799999, "quote_volume": 1613.890452, "trades": 28, "taker_buy_base": 18744.0, "taker_buy_quote": 1375.990924 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.07402, "high": 0.07454, "low": 0.07395, "close": 0.07423, "volume": 7365.3, "close_time": 1772618399999, "quote_volume": 545.778095, "trades": 24, "taker_buy_base": 3003.4, "taker_buy_quote": 222.253892 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.07412, "high": 0.07416, "low": 0.07402, "close": 0.07416, "volume": 8478.8, "close_time": 1772621999999, "quote_volume": 628.096603, "trades": 9, "taker_buy_base": 7601.0, "taker_buy_quote": 563.09823 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0738, "high": 0.07414, "low": 0.0738, "close": 0.07392, "volume": 9939.7, "close_time": 1772625599999, "quote_volume": 734.889056, "trades": 12, "taker_buy_base": 1757.4, "taker_buy_quote": 129.951704 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.07403, "high": 0.07404, "low": 0.07369, "close": 0.0737, "volume": 3270.8, "close_time": 1772629199999, "quote_volume": 241.972212, "trades": 5, "taker_buy_base": 2705.6, "taker_buy_quote": 200.319798 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.07321, "high": 0.07328, "low": 0.07301, "close": 0.07304, "volume": 7950.7, "close_time": 1772632799999, "quote_volume": 582.505606, "trades": 7, "taker_buy_base": 7608.9, "taker_buy_quote": 557.534688 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.07311, "high": 0.07407, "low": 0.07311, "close": 0.07371, "volume": 24056.2, "close_time": 1772636399999, "quote_volume": 1766.797822, "trades": 31, "taker_buy_base": 13867.9, "taker_buy_quote": 1016.913695 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.07395, "high": 0.07424, "low": 0.07352, "close": 0.07424, "volume": 16294.3, "close_time": 1772639999999, "quote_volume": 1200.723893, "trades": 29, "taker_buy_base": 2891.4, "taker_buy_quote": 213.844464 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.07444, "high": 0.07444, "low": 0.0739, "close": 0.07396, "volume": 1429.9, "close_time": 1772643599999, "quote_volume": 105.97273, "trades": 6, "taker_buy_base": 84.1, "taker_buy_quote": 6.260404 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.07322, "high": 0.07322, "low": 0.07255, "close": 0.07256, "volume": 14525.6, "close_time": 1772647199999, "quote_volume": 1055.029121, "trades": 41, "taker_buy_base": 3959.1, "taker_buy_quote": 287.73026 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.07252, "high": 0.07359, "low": 0.0722, "close": 0.07359, "volume": 59768.2, "close_time": 1772650799999, "quote_volume": 4360.89062, "trades": 40, "taker_buy_base": 54094.1, "taker_buy_quote": 3949.763225 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.07373, "high": 0.07432, "low": 0.07372, "close": 0.07408, "volume": 3375.1, "close_time": 1772654399999, "quote_volume": 249.934675, "trades": 15, "taker_buy_base": 1358.7, "taker_buy_quote": 100.604102 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.07408, "high": 0.07408, "low": 0.07372, "close": 0.07372, "volume": 36133.2, "close_time": 1772657999999, "quote_volume": 2672.093726, "trades": 18, "taker_buy_base": 22299.5, "taker_buy_quote": 1647.8502 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.07345, "high": 0.07351, "low": 0.07344, "close": 0.07347, "volume": 15697.8, "close_time": 1772661599999, "quote_volume": 1153.31702, "trades": 7, "taker_buy_base": 7682.6, "taker_buy_quote": 564.355318 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.07365, "high": 0.07365, "low": 0.0734, "close": 0.0734, "volume": 7935.0, "close_time": 1772665199999, "quote_volume": 582.462812, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.07335, "high": 0.07415, "low": 0.07321, "close": 0.07401, "volume": 3018.4, "close_time": 1772668799999, "quote_volume": 222.183156, "trades": 11, "taker_buy_base": 155.9, "taker_buy_quote": 11.559985 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.07444, "high": 0.07444, "low": 0.07396, "close": 0.07396, "volume": 490.2, "close_time": 1772672399999, "quote_volume": 36.368928, "trades": 3, "taker_buy_base": 85.6, "taker_buy_quote": 6.372064 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.07395, "high": 0.07407, "low": 0.07395, "close": 0.07401, "volume": 7222.3, "close_time": 1772675999999, "quote_volume": 534.125547, "trades": 3, "taker_buy_base": 6817.1, "taker_buy_quote": 504.124545 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.07374, "high": 0.07374, "low": 0.0737, "close": 0.0737, "volume": 1087.6, "close_time": 1772679599999, "quote_volume": 80.164256, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0736, "high": 0.07362, "low": 0.07359, "close": 0.07362, "volume": 1413.0, "close_time": 1772683199999, "quote_volume": 103.999626, "trades": 5, "taker_buy_base": 1413.0, "taker_buy_quote": 103.999626 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.07329, "high": 0.07329, "low": 0.07328, "close": 0.07328, "volume": 7319.0, "close_time": 1772686799999, "quote_volume": 536.407463, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.07328, "high": 0.07328, "low": 0.07328, "close": 0.07328, "volume": 0.0, "close_time": 1772690399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.07328, "high": 0.07328, "low": 0.07328, "close": 0.07328, "volume": 0.0, "close_time": 1772693999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.07327, "high": 0.07328, "low": 0.07313, "close": 0.07313, "volume": 9625.5, "close_time": 1772697599999, "quote_volume": 704.645796, "trades": 8, "taker_buy_base": 2036.5, "taker_buy_quote": 149.231894 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.07309, "high": 0.07309, "low": 0.07296, "close": 0.07296, "volume": 3306.5, "close_time": 1772701199999, "quote_volume": 241.44933, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.07311, "high": 0.07311, "low": 0.07306, "close": 0.07306, "volume": 9188.1, "close_time": 1772704799999, "quote_volume": 671.357284, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.07322, "high": 0.07433, "low": 0.07322, "close": 0.07395, "volume": 5448.3, "close_time": 1772708399999, "quote_volume": 402.525744, "trades": 23, "taker_buy_base": 3467.0, "taker_buy_quote": 255.954232 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0733, "high": 0.07337, "low": 0.0732, "close": 0.0732, "volume": 9076.6, "close_time": 1772711999999, "quote_volume": 665.334279, "trades": 15, "taker_buy_base": 4740.9, "taker_buy_quote": 347.50797 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.07341, "high": 0.07355, "low": 0.07335, "close": 0.07353, "volume": 21244.1, "close_time": 1772715599999, "quote_volume": 1561.868073, "trades": 11, "taker_buy_base": 20161.5, "taker_buy_quote": 1482.441233 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.07346, "high": 0.0738, "low": 0.07344, "close": 0.07367, "volume": 2793.4, "close_time": 1772719199999, "quote_volume": 205.770678, "trades": 10, "taker_buy_base": 1365.2, "taker_buy_quote": 100.65524 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.07382, "high": 0.07383, "low": 0.07346, "close": 0.07346, "volume": 17407.5, "close_time": 1772722799999, "quote_volume": 1283.336536, "trades": 15, "taker_buy_base": 7471.9, "taker_buy_quote": 551.647551 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.07358, "high": 0.0737, "low": 0.0732, "close": 0.07327, "volume": 21599.1, "close_time": 1772726399999, "quote_volume": 1586.305932, "trades": 26, "taker_buy_base": 282.6, "taker_buy_quote": 20.82762 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.07301, "high": 0.07301, "low": 0.07198, "close": 0.0726, "volume": 187858.5, "close_time": 1772729999999, "quote_volume": 13642.598476, "trades": 176, "taker_buy_base": 23005.4, "taker_buy_quote": 1669.407707 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.07279, "high": 0.07289, "low": 0.0726, "close": 0.0726, "volume": 3572.7, "close_time": 1772733599999, "quote_volume": 260.042878, "trades": 13, "taker_buy_base": 1877.1, "taker_buy_quote": 136.769932 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.07285, "high": 0.07285, "low": 0.07285, "close": 0.07285, "volume": 1784.0, "close_time": 1772737199999, "quote_volume": 129.9644, "trades": 1, "taker_buy_base": 1784.0, "taker_buy_quote": 129.9644 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.07303, "high": 0.07303, "low": 0.07298, "close": 0.07301, "volume": 2013.4, "close_time": 1772740799999, "quote_volume": 146.980787, "trades": 4, "taker_buy_base": 1730.8, "taker_buy_quote": 126.342509 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.07284, "high": 0.07284, "low": 0.07264, "close": 0.0727, "volume": 1908.9, "close_time": 1772744399999, "quote_volume": 138.819153, "trades": 5, "taker_buy_base": 958.0, "taker_buy_quote": 69.6466 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.07284, "high": 0.07285, "low": 0.07259, "close": 0.07259, "volume": 12361.4, "close_time": 1772747999999, "quote_volume": 899.957133, "trades": 6, "taker_buy_base": 11796.2, "taker_buy_quote": 858.929265 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.07259, "high": 0.07259, "low": 0.07259, "close": 0.07259, "volume": 0.0, "close_time": 1772751599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.07268, "high": 0.07268, "low": 0.07229, "close": 0.07239, "volume": 7479.7, "close_time": 1772755199999, "quote_volume": 542.890988, "trades": 11, "taker_buy_base": 7167.7, "taker_buy_quote": 520.329193 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.07276, "high": 0.07306, "low": 0.07276, "close": 0.07291, "volume": 14843.5, "close_time": 1772758799999, "quote_volume": 1082.184012, "trades": 11, "taker_buy_base": 14772.3, "taker_buy_quote": 1076.99282 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.07297, "high": 0.07315, "low": 0.07281, "close": 0.07315, "volume": 26151.7, "close_time": 1772762399999, "quote_volume": 1907.810969, "trades": 29, "taker_buy_base": 16185.6, "taker_buy_quote": 1181.39051 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.07344, "high": 0.0735, "low": 0.0732, "close": 0.07341, "volume": 6984.1, "close_time": 1772765999999, "quote_volume": 512.426891, "trades": 21, "taker_buy_base": 2786.8, "taker_buy_quote": 204.74046 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.07355, "high": 0.07355, "low": 0.07337, "close": 0.07338, "volume": 4765.2, "close_time": 1772769599999, "quote_volume": 349.815391, "trades": 3, "taker_buy_base": 4765.2, "taker_buy_quote": 349.815391 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.07338, "high": 0.07338, "low": 0.07338, "close": 0.07338, "volume": 0.0, "close_time": 1772773199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.07306, "high": 0.07307, "low": 0.07306, "close": 0.07307, "volume": 2855.9, "close_time": 1772776799999, "quote_volume": 208.677225, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.07315, "volume": 778.8, "close_time": 1772780399999, "quote_volume": 56.9733, "trades": 3, "taker_buy_base": 286.8, "taker_buy_quote": 20.99376 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.07315, "high": 0.07315, "low": 0.07315, "close": 0.07315, "volume": 0.0, "close_time": 1772783999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.07317, "high": 0.07331, "low": 0.07308, "close": 0.07321, "volume": 1475.2, "close_time": 1772787599999, "quote_volume": 107.967981, "trades": 8, "taker_buy_base": 655.4, "taker_buy_quote": 47.964852 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.07304, "high": 0.07319, "low": 0.07304, "close": 0.07319, "volume": 1312.1, "close_time": 1772791199999, "quote_volume": 95.970181, "trades": 6, "taker_buy_base": 915.1, "taker_buy_quote": 66.973301 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.07368, "high": 0.07371, "low": 0.07348, "close": 0.07349, "volume": 11087.0, "close_time": 1772794799999, "quote_volume": 815.117438, "trades": 16, "taker_buy_base": 1254.3, "taker_buy_quote": 92.442287 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.07333, "high": 0.0735, "low": 0.07333, "close": 0.0735, "volume": 491.4, "close_time": 1772798399999, "quote_volume": 36.083118, "trades": 2, "taker_buy_base": 286.8, "taker_buy_quote": 21.0798 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.07307, "high": 0.07338, "low": 0.07307, "close": 0.07338, "volume": 4273.0, "close_time": 1772801999999, "quote_volume": 312.981216, "trades": 14, "taker_buy_base": 3381.2, "taker_buy_quote": 247.77026 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.07322, "high": 0.07329, "low": 0.07282, "close": 0.07303, "volume": 14084.9, "close_time": 1772805599999, "quote_volume": 1029.498445, "trades": 58, "taker_buy_base": 8170.7, "taker_buy_quote": 597.607349 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.07309, "high": 0.07347, "low": 0.07305, "close": 0.07312, "volume": 4711.2, "close_time": 1772809199999, "quote_volume": 344.998504, "trades": 20, "taker_buy_base": 3646.2, "taker_buy_quote": 267.08683 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.07324, "high": 0.07352, "low": 0.07317, "close": 0.07317, "volume": 13700.6, "close_time": 1772812799999, "quote_volume": 1004.132516, "trades": 36, "taker_buy_base": 6355.5, "taker_buy_quote": 465.787483 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.07343, "high": 0.07343, "low": 0.07318, "close": 0.07318, "volume": 1909.7, "close_time": 1772816399999, "quote_volume": 139.914447, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.07298, "high": 0.07301, "low": 0.07297, "close": 0.07299, "volume": 1958.2, "close_time": 1772819999999, "quote_volume": 142.931996, "trades": 8, "taker_buy_base": 1271.4, "taker_buy_quote": 92.8122 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.07297, "high": 0.07313, "low": 0.07297, "close": 0.07313, "volume": 2384.0, "close_time": 1772823599999, "quote_volume": 174.100298, "trades": 10, "taker_buy_base": 1714.6, "taker_buy_quote": 125.149944 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.07326, "high": 0.07337, "low": 0.07319, "close": 0.07325, "volume": 10113.1, "close_time": 1772827199999, "quote_volume": 741.342847, "trades": 28, "taker_buy_base": 7900.7, "taker_buy_quote": 579.333303 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.07341, "high": 0.0745, "low": 0.07338, "close": 0.07381, "volume": 199958.8, "close_time": 1772830799999, "quote_volume": 14730.066323, "trades": 81, "taker_buy_base": 190517.1, "taker_buy_quote": 14034.71171 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.07382, "high": 0.07412, "low": 0.07382, "close": 0.07412, "volume": 18361.0, "close_time": 1772834399999, "quote_volume": 1358.387729, "trades": 20, "taker_buy_base": 17022.4, "taker_buy_quote": 1259.364197 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.07423, "high": 0.0744, "low": 0.07423, "close": 0.0744, "volume": 1950.8, "close_time": 1772837999999, "quote_volume": 144.979146, "trades": 5, "taker_buy_base": 1664.0, "taker_buy_quote": 123.689982 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.07437, "high": 0.0745, "low": 0.07404, "close": 0.07404, "volume": 26813.6, "close_time": 1772841599999, "quote_volume": 1994.958621, "trades": 14, "taker_buy_base": 24837.0, "taker_buy_quote": 1848.568117 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.07433, "high": 0.0745, "low": 0.07428, "close": 0.0745, "volume": 19431.1, "close_time": 1772845199999, "quote_volume": 1447.328528, "trades": 4, "taker_buy_base": 18051.5, "taker_buy_quote": 1344.83675 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.07486, "high": 0.0751, "low": 0.07473, "close": 0.0751, "volume": 489.6, "close_time": 1772848799999, "quote_volume": 36.646605, "trades": 3, "taker_buy_base": 88.5, "taker_buy_quote": 6.64635 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.07528, "high": 0.07528, "low": 0.07503, "close": 0.07503, "volume": 2856.6, "close_time": 1772852399999, "quote_volume": 214.994873, "trades": 3, "taker_buy_base": 472.8, "taker_buy_quote": 35.592384 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.07506, "high": 0.07506, "low": 0.07456, "close": 0.07456, "volume": 14365.7, "close_time": 1772855999999, "quote_volume": 1072.368486, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0744, "high": 0.07446, "low": 0.07425, "close": 0.07446, "volume": 14482.4, "close_time": 1772859599999, "quote_volume": 1077.436974, "trades": 8, "taker_buy_base": 403.2, "taker_buy_quote": 29.965824 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.07495, "high": 0.07497, "low": 0.0748, "close": 0.07481, "volume": 1364.5, "close_time": 1772863199999, "quote_volume": 102.158845, "trades": 8, "taker_buy_base": 89.4, "taker_buy_quote": 6.70053 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0749, "high": 0.0749, "low": 0.07453, "close": 0.07473, "volume": 14080.4, "close_time": 1772866799999, "quote_volume": 1051.937685, "trades": 34, "taker_buy_base": 227.6, "taker_buy_quote": 17.008548 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.07469, "high": 0.07565, "low": 0.07469, "close": 0.07554, "volume": 15141.4, "close_time": 1772870399999, "quote_volume": 1140.520179, "trades": 24, "taker_buy_base": 892.3, "taker_buy_quote": 67.276621 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.07575, "high": 0.07619, "low": 0.07547, "close": 0.07547, "volume": 27450.6, "close_time": 1772873999999, "quote_volume": 2084.032999, "trades": 36, "taker_buy_base": 23496.9, "taker_buy_quote": 1784.229302 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.07551, "high": 0.07567, "low": 0.07551, "close": 0.07567, "volume": 648.8, "close_time": 1772877599999, "quote_volume": 49.014392, "trades": 3, "taker_buy_base": 75.2, "taker_buy_quote": 5.690384 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.07567, "high": 0.07567, "low": 0.07493, "close": 0.07493, "volume": 13637.4, "close_time": 1772881199999, "quote_volume": 1026.803447, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.07484, "high": 0.07484, "low": 0.07457, "close": 0.07457, "volume": 33501.9, "close_time": 1772884799999, "quote_volume": 2502.313363, "trades": 28, "taker_buy_base": 286.8, "taker_buy_quote": 21.464112 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.07452, "high": 0.07465, "low": 0.07452, "close": 0.07464, "volume": 776.1, "close_time": 1772888399999, "quote_volume": 57.906672, "trades": 3, "taker_buy_base": 573.6, "taker_buy_quote": 42.816372 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.07439, "high": 0.07439, "low": 0.07435, "close": 0.07435, "volume": 8267.7, "close_time": 1772891999999, "quote_volume": 615.013497, "trades": 8, "taker_buy_base": 201.7, "taker_buy_quote": 14.996395 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.07451, "high": 0.07459, "low": 0.07451, "close": 0.07454, "volume": 1434.0, "close_time": 1772895599999, "quote_volume": 106.887492, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.07462, "high": 0.07463, "low": 0.07436, "close": 0.07436, "volume": 3616.4, "close_time": 1772899199999, "quote_volume": 269.669983, "trades": 6, "taker_buy_base": 2841.2, "taker_buy_quote": 211.971307 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.07442, "high": 0.0756, "low": 0.07441, "close": 0.07534, "volume": 20047.6, "close_time": 1772902799999, "quote_volume": 1511.152095, "trades": 30, "taker_buy_base": 16269.9, "taker_buy_quote": 1227.995633 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.07577, "high": 0.07785, "low": 0.07566, "close": 0.07783, "volume": 51854.3, "close_time": 1772906399999, "quote_volume": 3988.069738, "trades": 111, "taker_buy_base": 32435.4, "taker_buy_quote": 2489.581331 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.07784, "high": 0.07859, "low": 0.07762, "close": 0.07801, "volume": 153838.5, "close_time": 1772909999999, "quote_volume": 12036.063463, "trades": 180, "taker_buy_base": 51402.6, "taker_buy_quote": 4022.741684 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.07836, "high": 0.07881, "low": 0.07789, "close": 0.07789, "volume": 41837.4, "close_time": 1772913599999, "quote_volume": 3277.016624, "trades": 74, "taker_buy_base": 21445.0, "taker_buy_quote": 1681.69963 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.07848, "high": 0.07986, "low": 0.07814, "close": 0.07947, "volume": 167632.1, "close_time": 1772917199999, "quote_volume": 13284.22211, "trades": 173, "taker_buy_base": 60262.9, "taker_buy_quote": 4772.09467 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.07999, "high": 0.08061, "low": 0.07937, "close": 0.07969, "volume": 216654.6, "close_time": 1772920799999, "quote_volume": 17292.547492, "trades": 276, "taker_buy_base": 157584.2, "taker_buy_quote": 12572.17746 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.07974, "high": 0.07974, "low": 0.07807, "close": 0.07832, "volume": 86969.4, "close_time": 1772924399999, "quote_volume": 6859.077878, "trades": 144, "taker_buy_base": 29578.6, "taker_buy_quote": 2338.964682 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.07858, "high": 0.07858, "low": 0.07781, "close": 0.07781, "volume": 75788.2, "close_time": 1772927999999, "quote_volume": 5913.015903, "trades": 63, "taker_buy_base": 67852.4, "taker_buy_quote": 5294.976209 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.07801, "high": 0.07821, "low": 0.0776, "close": 0.07796, "volume": 18430.5, "close_time": 1772931599999, "quote_volume": 1432.449911, "trades": 23, "taker_buy_base": 7574.2, "taker_buy_quote": 589.008754 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.07812, "high": 0.07874, "low": 0.07774, "close": 0.07874, "volume": 12850.0, "close_time": 1772935199999, "quote_volume": 1004.366091, "trades": 62, "taker_buy_base": 1943.8, "taker_buy_quote": 151.497908 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.07871, "high": 0.07907, "low": 0.07785, "close": 0.07796, "volume": 27794.6, "close_time": 1772938799999, "quote_volume": 2185.539943, "trades": 78, "taker_buy_base": 11105.2, "taker_buy_quote": 873.357939 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.07803, "high": 0.07825, "low": 0.07739, "close": 0.078, "volume": 22351.0, "close_time": 1772942399999, "quote_volume": 1735.254484, "trades": 66, "taker_buy_base": 12746.0, "taker_buy_quote": 990.074767 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.07781, "high": 0.07794, "low": 0.07762, "close": 0.07764, "volume": 5042.1, "close_time": 1772945999999, "quote_volume": 391.924017, "trades": 24, "taker_buy_base": 4288.0, "taker_buy_quote": 333.223245 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.07768, "high": 0.07812, "low": 0.07762, "close": 0.07792, "volume": 18148.1, "close_time": 1772949599999, "quote_volume": 1412.474459, "trades": 34, "taker_buy_base": 8696.2, "taker_buy_quote": 677.343594 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.07776, "high": 0.07776, "low": 0.07752, "close": 0.07763, "volume": 4904.8, "close_time": 1772953199999, "quote_volume": 380.568106, "trades": 19, "taker_buy_base": 3744.5, "taker_buy_quote": 290.497707 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.07805, "high": 0.07843, "low": 0.07791, "close": 0.07829, "volume": 20337.0, "close_time": 1772956799999, "quote_volume": 1589.190946, "trades": 69, "taker_buy_base": 7340.2, "taker_buy_quote": 574.477927 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.07828, "high": 0.07919, "low": 0.07827, "close": 0.0789, "volume": 42781.7, "close_time": 1772960399999, "quote_volume": 3368.652271, "trades": 106, "taker_buy_base": 25364.4, "taker_buy_quote": 1999.25519 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.07891, "high": 0.07891, "low": 0.07761, "close": 0.07787, "volume": 40166.2, "close_time": 1772963999999, "quote_volume": 3143.602897, "trades": 88, "taker_buy_base": 9439.4, "taker_buy_quote": 736.368818 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.07796, "high": 0.07808, "low": 0.07742, "close": 0.07742, "volume": 15226.4, "close_time": 1772967599999, "quote_volume": 1184.721728, "trades": 37, "taker_buy_base": 6983.3, "taker_buy_quote": 544.115933 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.07752, "high": 0.07753, "low": 0.07669, "close": 0.07679, "volume": 29678.3, "close_time": 1772971199999, "quote_volume": 2283.572261, "trades": 54, "taker_buy_base": 5374.5, "taker_buy_quote": 414.166827 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.07685, "high": 0.0771, "low": 0.07632, "close": 0.07635, "volume": 18262.9, "close_time": 1772974799999, "quote_volume": 1397.409817, "trades": 79, "taker_buy_base": 10199.7, "taker_buy_quote": 780.610036 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0762, "high": 0.07622, "low": 0.07289, "close": 0.07364, "volume": 129178.4, "close_time": 1772978399999, "quote_volume": 9634.874671, "trades": 319, "taker_buy_base": 59949.3, "taker_buy_quote": 4464.063365 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.07363, "high": 0.07414, "low": 0.07353, "close": 0.07368, "volume": 91853.3, "close_time": 1772981999999, "quote_volume": 6775.292641, "trades": 230, "taker_buy_base": 20417.2, "taker_buy_quote": 1505.768809 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.07382, "high": 0.07482, "low": 0.07382, "close": 0.07482, "volume": 26771.9, "close_time": 1772985599999, "quote_volume": 1985.969875, "trades": 71, "taker_buy_base": 6658.2, "taker_buy_quote": 495.555082 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.07461, "high": 0.07464, "low": 0.07353, "close": 0.07366, "volume": 36366.7, "close_time": 1772989199999, "quote_volume": 2691.022233, "trades": 125, "taker_buy_base": 20115.3, "taker_buy_quote": 1485.360724 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.07368, "high": 0.07369, "low": 0.07031, "close": 0.0722, "volume": 219160.0, "close_time": 1772992799999, "quote_volume": 15713.874428, "trades": 442, "taker_buy_base": 101037.9, "taker_buy_quote": 7207.659582 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.07235, "high": 0.07235, "low": 0.07189, "close": 0.07189, "volume": 9405.5, "close_time": 1772996399999, "quote_volume": 678.934609, "trades": 38, "taker_buy_base": 680.6, "taker_buy_quote": 49.24141 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.07199, "high": 0.0724, "low": 0.07191, "close": 0.07217, "volume": 39580.4, "close_time": 1772999999999, "quote_volume": 2858.024693, "trades": 49, "taker_buy_base": 13008.2, "taker_buy_quote": 940.617662 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.07218, "high": 0.07227, "low": 0.07195, "close": 0.07199, "volume": 5105.5, "close_time": 1773003599999, "quote_volume": 368.268394, "trades": 17, "taker_buy_base": 4818.7, "taker_buy_quote": 347.633134 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.07242, "high": 0.07243, "low": 0.0722, "close": 0.07234, "volume": 175210.8, "close_time": 1773007199999, "quote_volume": 12687.130318, "trades": 47, "taker_buy_base": 24057.3, "taker_buy_quote": 1740.898197 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.07216, "high": 0.07242, "low": 0.07215, "close": 0.07233, "volume": 40673.9, "close_time": 1773010799999, "quote_volume": 2941.617555, "trades": 59, "taker_buy_base": 21276.5, "taker_buy_quote": 1539.041725 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.07224, "high": 0.07264, "low": 0.07203, "close": 0.07203, "volume": 17334.2, "close_time": 1773014399999, "quote_volume": 1251.886493, "trades": 31, "taker_buy_base": 4489.8, "taker_buy_quote": 324.541017 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.07242, "high": 0.07248, "low": 0.07194, "close": 0.07201, "volume": 164201.4, "close_time": 1773017999999, "quote_volume": 11827.870554, "trades": 43, "taker_buy_base": 161613.4, "taker_buy_quote": 11641.00478 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.07209, "high": 0.07232, "low": 0.07194, "close": 0.07201, "volume": 8998.1, "close_time": 1773021599999, "quote_volume": 649.080039, "trades": 35, "taker_buy_base": 4047.7, "taker_buy_quote": 291.923649 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.07208, "high": 0.07214, "low": 0.07199, "close": 0.07208, "volume": 1877.9, "close_time": 1773025199999, "quote_volume": 135.360519, "trades": 6, "taker_buy_base": 1322.6, "taker_buy_quote": 95.365743 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.07194, "high": 0.07243, "low": 0.07194, "close": 0.0723, "volume": 3165.4, "close_time": 1773028799999, "quote_volume": 228.110136, "trades": 10, "taker_buy_base": 297.4, "taker_buy_quote": 21.415403 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.07224, "high": 0.07229, "low": 0.07221, "close": 0.07221, "volume": 48511.9, "close_time": 1773032399999, "quote_volume": 3504.113597, "trades": 26, "taker_buy_base": 2631.1, "taker_buy_quote": 190.145003 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.07218, "high": 0.07227, "low": 0.07148, "close": 0.07162, "volume": 38304.3, "close_time": 1773035999999, "quote_volume": 2748.454842, "trades": 74, "taker_buy_base": 23824.5, "taker_buy_quote": 1710.812814 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.07147, "high": 0.07254, "low": 0.07132, "close": 0.07216, "volume": 60361.9, "close_time": 1773039599999, "quote_volume": 4353.579804, "trades": 68, "taker_buy_base": 41459.2, "taker_buy_quote": 2990.21255 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.07224, "high": 0.07224, "low": 0.0719, "close": 0.0719, "volume": 7381.1, "close_time": 1773043199999, "quote_volume": 531.664751, "trades": 21, "taker_buy_base": 3461.0, "taker_buy_quote": 249.530285 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.07279, "high": 0.074, "low": 0.07279, "close": 0.07362, "volume": 207549.6, "close_time": 1773046799999, "quote_volume": 15280.243735, "trades": 95, "taker_buy_base": 101373.1, "taker_buy_quote": 7438.060304 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0737, "high": 0.0737, "low": 0.07276, "close": 0.07285, "volume": 11145.7, "close_time": 1773050399999, "quote_volume": 815.857579, "trades": 18, "taker_buy_base": 136.6, "taker_buy_quote": 9.99912 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.07347, "high": 0.07412, "low": 0.07319, "close": 0.07378, "volume": 51047.1, "close_time": 1773053999999, "quote_volume": 3758.34077, "trades": 28, "taker_buy_base": 33603.2, "taker_buy_quote": 2476.359983 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.07444, "high": 0.07588, "low": 0.07444, "close": 0.07583, "volume": 21612.3, "close_time": 1773057599999, "quote_volume": 1627.812912, "trades": 56, "taker_buy_base": 14037.7, "taker_buy_quote": 1058.06715 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.07627, "high": 0.07723, "low": 0.07598, "close": 0.0761, "volume": 58075.6, "close_time": 1773061199999, "quote_volume": 4431.95436, "trades": 73, "taker_buy_base": 20993.4, "taker_buy_quote": 1603.579964 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.07625, "high": 0.07625, "low": 0.07517, "close": 0.07532, "volume": 35718.1, "close_time": 1773064799999, "quote_volume": 2693.348957, "trades": 35, "taker_buy_base": 25876.6, "taker_buy_quote": 1951.143578 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.07488, "high": 0.07488, "low": 0.07436, "close": 0.07436, "volume": 9152.0, "close_time": 1773068399999, "quote_volume": 680.874033, "trades": 8, "taker_buy_base": 282.6, "taker_buy_quote": 21.014136 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.07385, "high": 0.07385, "low": 0.07302, "close": 0.07303, "volume": 34563.6, "close_time": 1773071999999, "quote_volume": 2541.716611, "trades": 57, "taker_buy_base": 6040.7, "taker_buy_quote": 442.618844 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.07313, "high": 0.07313, "low": 0.0728, "close": 0.07284, "volume": 20436.7, "close_time": 1773075599999, "quote_volume": 1490.516128, "trades": 18, "taker_buy_base": 2082.3, "taker_buy_quote": 151.801428 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.07289, "high": 0.07302, "low": 0.07283, "close": 0.07302, "volume": 8807.5, "close_time": 1773079199999, "quote_volume": 642.65394, "trades": 11, "taker_buy_base": 8618.6, "taker_buy_quote": 628.885019 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.07268, "high": 0.07299, "low": 0.07265, "close": 0.07293, "volume": 27214.7, "close_time": 1773082799999, "quote_volume": 1985.054903, "trades": 25, "taker_buy_base": 27214.7, "taker_buy_quote": 1985.054903 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.07261, "high": 0.07261, "low": 0.07205, "close": 0.07206, "volume": 20755.6, "close_time": 1773086399999, "quote_volume": 1502.36459, "trades": 35, "taker_buy_base": 6395.7, "taker_buy_quote": 461.326172 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.07212, "high": 0.0722, "low": 0.07212, "close": 0.0722, "volume": 565.2, "close_time": 1773089999999, "quote_volume": 40.784832, "trades": 2, "taker_buy_base": 282.6, "taker_buy_quote": 20.381112 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.07236, "high": 0.07236, "low": 0.07201, "close": 0.07201, "volume": 6522.2, "close_time": 1773093599999, "quote_volume": 470.032985, "trades": 12, "taker_buy_base": 276.4, "taker_buy_quote": 20.000304 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.07199, "high": 0.07214, "low": 0.07199, "close": 0.07201, "volume": 1127.2, "close_time": 1773097199999, "quote_volume": 81.182903, "trades": 6, "taker_buy_base": 918.9, "taker_buy_quote": 66.185303 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.07203, "high": 0.07203, "low": 0.07196, "close": 0.07198, "volume": 10773.2, "close_time": 1773100799999, "quote_volume": 775.451916, "trades": 7, "taker_buy_base": 3045.6, "taker_buy_quote": 219.358496 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.07243, "high": 0.0733, "low": 0.07236, "close": 0.0729, "volume": 19779.7, "close_time": 1773104399999, "quote_volume": 1442.081616, "trades": 50, "taker_buy_base": 2293.6, "taker_buy_quote": 167.409188 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.07314, "high": 0.07426, "low": 0.07314, "close": 0.0741, "volume": 40145.2, "close_time": 1773107999999, "quote_volume": 2962.994769, "trades": 51, "taker_buy_base": 11775.4, "taker_buy_quote": 869.817683 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0744, "high": 0.07456, "low": 0.0736, "close": 0.07445, "volume": 20598.1, "close_time": 1773111599999, "quote_volume": 1532.316787, "trades": 33, "taker_buy_base": 14048.9, "taker_buy_quote": 1046.632072 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.07429, "high": 0.07499, "low": 0.07429, "close": 0.07487, "volume": 52806.4, "close_time": 1773115199999, "quote_volume": 3933.058419, "trades": 33, "taker_buy_base": 44546.8, "taker_buy_quote": 3316.50926 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0749, "high": 0.07521, "low": 0.07418, "close": 0.0743, "volume": 8777.7, "close_time": 1773118799999, "quote_volume": 654.55053, "trades": 40, "taker_buy_base": 3644.7, "taker_buy_quote": 271.297201 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.07434, "high": 0.07434, "low": 0.07381, "close": 0.07383, "volume": 56557.4, "close_time": 1773122399999, "quote_volume": 4187.08282, "trades": 69, "taker_buy_base": 43103.4, "taker_buy_quote": 3191.399635 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.07368, "high": 0.07395, "low": 0.0735, "close": 0.0738, "volume": 13339.9, "close_time": 1773125999999, "quote_volume": 984.826698, "trades": 25, "taker_buy_base": 9943.4, "taker_buy_quote": 734.784119 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.07375, "high": 0.07444, "low": 0.07374, "close": 0.07433, "volume": 7193.7, "close_time": 1773129599999, "quote_volume": 533.510097, "trades": 33, "taker_buy_base": 84.5, "taker_buy_quote": 6.263985 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.07431, "high": 0.07431, "low": 0.07364, "close": 0.07381, "volume": 7017.1, "close_time": 1773133199999, "quote_volume": 519.245226, "trades": 34, "taker_buy_base": 2958.7, "taker_buy_quote": 218.370468 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.07375, "high": 0.07393, "low": 0.07369, "close": 0.07393, "volume": 1378.5, "close_time": 1773136799999, "quote_volume": 101.64867, "trades": 6, "taker_buy_base": 1175.6, "taker_buy_quote": 86.648273 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.07445, "high": 0.07469, "low": 0.07429, "close": 0.07454, "volume": 9439.2, "close_time": 1773140399999, "quote_volume": 702.88605, "trades": 45, "taker_buy_base": 4303.2, "taker_buy_quote": 320.636306 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.07458, "high": 0.07496, "low": 0.07452, "close": 0.07456, "volume": 21485.3, "close_time": 1773143999999, "quote_volume": 1606.11112, "trades": 59, "taker_buy_base": 2284.5, "taker_buy_quote": 171.075499 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.07451, "high": 0.07465, "low": 0.07437, "close": 0.0744, "volume": 9779.2, "close_time": 1773147599999, "quote_volume": 728.590533, "trades": 46, "taker_buy_base": 4387.7, "taker_buy_quote": 327.034074 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.07453, "high": 0.07467, "low": 0.07411, "close": 0.07411, "volume": 9725.8, "close_time": 1773151199999, "quote_volume": 723.427985, "trades": 38, "taker_buy_base": 2381.8, "taker_buy_quote": 177.41398 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.07406, "high": 0.07406, "low": 0.07323, "close": 0.07387, "volume": 33690.5, "close_time": 1773154799999, "quote_volume": 2478.190043, "trades": 96, "taker_buy_base": 28041.5, "taker_buy_quote": 2062.404894 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.07395, "high": 0.07409, "low": 0.07384, "close": 0.07394, "volume": 11677.5, "close_time": 1773158399999, "quote_volume": 863.7965, "trades": 20, "taker_buy_base": 7474.8, "taker_buy_quote": 552.951186 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.07409, "high": 0.07439, "low": 0.07353, "close": 0.07439, "volume": 49721.2, "close_time": 1773161999999, "quote_volume": 3675.964456, "trades": 106, "taker_buy_base": 20754.1, "taker_buy_quote": 1537.707413 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0744, "high": 0.07554, "low": 0.07439, "close": 0.07507, "volume": 27024.6, "close_time": 1773165599999, "quote_volume": 2026.442895, "trades": 76, "taker_buy_base": 9433.0, "taker_buy_quote": 704.44247 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.07515, "high": 0.07556, "low": 0.07486, "close": 0.07488, "volume": 30089.1, "close_time": 1773169199999, "quote_volume": 2265.385491, "trades": 82, "taker_buy_base": 12536.3, "taker_buy_quote": 944.869685 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.07508, "high": 0.07508, "low": 0.07461, "close": 0.07464, "volume": 23330.6, "close_time": 1773172799999, "quote_volume": 1744.179814, "trades": 41, "taker_buy_base": 5047.2, "taker_buy_quote": 376.946449 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.07489, "high": 0.07504, "low": 0.07475, "close": 0.07503, "volume": 2050.6, "close_time": 1773176399999, "quote_volume": 153.478753, "trades": 13, "taker_buy_base": 802.4, "taker_buy_quote": 60.00346 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.07493, "high": 0.07493, "low": 0.07464, "close": 0.07479, "volume": 4597.0, "close_time": 1773179999999, "quote_volume": 343.768819, "trades": 7, "taker_buy_base": 4113.5, "taker_buy_quote": 307.590389 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.07478, "high": 0.07565, "low": 0.07476, "close": 0.07517, "volume": 20263.1, "close_time": 1773183599999, "quote_volume": 1524.975945, "trades": 35, "taker_buy_base": 16024.9, "taker_buy_quote": 1205.66105 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.07522, "high": 0.07533, "low": 0.07503, "close": 0.07531, "volume": 4264.4, "close_time": 1773187199999, "quote_volume": 320.848708, "trades": 20, "taker_buy_base": 598.2, "taker_buy_quote": 45.000592 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.07545, "high": 0.07546, "low": 0.07509, "close": 0.07509, "volume": 3796.3, "close_time": 1773190799999, "quote_volume": 285.691744, "trades": 18, "taker_buy_base": 1292.1, "taker_buy_quote": 97.099675 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.07509, "high": 0.07516, "low": 0.07504, "close": 0.07504, "volume": 8059.3, "close_time": 1773194399999, "quote_volume": 605.405235, "trades": 38, "taker_buy_base": 6246.4, "taker_buy_quote": 469.273705 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.07504, "high": 0.07504, "low": 0.07456, "close": 0.07486, "volume": 12975.5, "close_time": 1773197999999, "quote_volume": 968.94099, "trades": 28, "taker_buy_base": 4406.9, "taker_buy_quote": 329.729478 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.07487, "high": 0.07487, "low": 0.07479, "close": 0.07479, "volume": 571.8, "close_time": 1773201599999, "quote_volume": 42.795886, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.07449, "high": 0.07449, "low": 0.07449, "close": 0.07449, "volume": 152.0, "close_time": 1773205199999, "quote_volume": 11.32248, "trades": 2, "taker_buy_base": 152.0, "taker_buy_quote": 11.32248 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.07436, "high": 0.07436, "low": 0.07388, "close": 0.07392, "volume": 19115.9, "close_time": 1773208799999, "quote_volume": 1414.702513, "trades": 35, "taker_buy_base": 4135.3, "taker_buy_quote": 306.006953 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.07378, "high": 0.07392, "low": 0.0735, "close": 0.07392, "volume": 3621.4, "close_time": 1773212399999, "quote_volume": 266.677746, "trades": 18, "taker_buy_base": 2586.0, "taker_buy_quote": 190.427234 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.07397, "high": 0.07416, "low": 0.07384, "close": 0.07411, "volume": 11629.1, "close_time": 1773215999999, "quote_volume": 860.451876, "trades": 50, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.07409, "high": 0.07409, "low": 0.07371, "close": 0.07371, "volume": 1183.6, "close_time": 1773219599999, "quote_volume": 87.410832, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.07372, "high": 0.07372, "low": 0.07347, "close": 0.07367, "volume": 10940.6, "close_time": 1773223199999, "quote_volume": 805.035854, "trades": 16, "taker_buy_base": 815.5, "taker_buy_quote": 59.998349 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.07369, "high": 0.07375, "low": 0.07351, "close": 0.07351, "volume": 7243.2, "close_time": 1773226799999, "quote_volume": 532.764582, "trades": 15, "taker_buy_base": 1085.8, "taker_buy_quote": 79.994939 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.07346, "high": 0.07405, "low": 0.07346, "close": 0.074, "volume": 14987.1, "close_time": 1773230399999, "quote_volume": 1107.636933, "trades": 15, "taker_buy_base": 12746.3, "taker_buy_quote": 942.484469 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.07386, "high": 0.07439, "low": 0.07362, "close": 0.07366, "volume": 10541.4, "close_time": 1773233999999, "quote_volume": 779.897581, "trades": 46, "taker_buy_base": 2744.0, "taker_buy_quote": 203.412635 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.07372, "high": 0.074, "low": 0.07372, "close": 0.07392, "volume": 7799.8, "close_time": 1773237599999, "quote_volume": 576.229417, "trades": 42, "taker_buy_base": 3384.1, "taker_buy_quote": 249.999615 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.07399, "high": 0.0743, "low": 0.07399, "close": 0.07405, "volume": 3761.9, "close_time": 1773241199999, "quote_volume": 278.786638, "trades": 18, "taker_buy_base": 1101.6, "taker_buy_quote": 81.663624 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.07378, "high": 0.0743, "low": 0.07378, "close": 0.07411, "volume": 2646.0, "close_time": 1773244799999, "quote_volume": 196.184614, "trades": 13, "taker_buy_base": 404.7, "taker_buy_quote": 29.998387 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.07415, "high": 0.07415, "low": 0.07395, "close": 0.07402, "volume": 8283.5, "close_time": 1773248399999, "quote_volume": 613.327478, "trades": 14, "taker_buy_base": 810.6, "taker_buy_quote": 59.98845 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.07387, "high": 0.07404, "low": 0.07365, "close": 0.07365, "volume": 2541.5, "close_time": 1773251999999, "quote_volume": 187.804361, "trades": 13, "taker_buy_base": 1238.9, "taker_buy_quote": 91.569333 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.07388, "high": 0.07389, "low": 0.07378, "close": 0.07386, "volume": 4007.9, "close_time": 1773255599999, "quote_volume": 295.913835, "trades": 17, "taker_buy_base": 1959.9, "taker_buy_quote": 144.714569 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.07369, "high": 0.07377, "low": 0.07369, "close": 0.07377, "volume": 1174.7, "close_time": 1773259199999, "quote_volume": 86.584034, "trades": 5, "taker_buy_base": 1174.7, "taker_buy_quote": 86.584034 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.07397, "high": 0.07412, "low": 0.07395, "close": 0.07395, "volume": 3155.9, "close_time": 1773262799999, "quote_volume": 233.638129, "trades": 20, "taker_buy_base": 67.7, "taker_buy_quote": 5.006415 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.07414, "high": 0.07437, "low": 0.07403, "close": 0.07412, "volume": 11915.4, "close_time": 1773266399999, "quote_volume": 883.407066, "trades": 20, "taker_buy_base": 403.3, "taker_buy_quote": 29.993421 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.07409, "high": 0.07411, "low": 0.07377, "close": 0.07377, "volume": 17480.5, "close_time": 1773269999999, "quote_volume": 1293.272866, "trades": 59, "taker_buy_base": 9233.5, "taker_buy_quote": 682.394681 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.07392, "high": 0.07392, "low": 0.0738, "close": 0.07382, "volume": 1943.0, "close_time": 1773273599999, "quote_volume": 143.528406, "trades": 8, "taker_buy_base": 1943.0, "taker_buy_quote": 143.528406 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.07418, "high": 0.07429, "low": 0.07383, "close": 0.07383, "volume": 8761.8, "close_time": 1773277199999, "quote_volume": 649.93148, "trades": 24, "taker_buy_base": 8074.6, "taker_buy_quote": 598.967128 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.07377, "high": 0.07386, "low": 0.07359, "close": 0.07386, "volume": 4155.8, "close_time": 1773280799999, "quote_volume": 306.242356, "trades": 22, "taker_buy_base": 3386.6, "taker_buy_quote": 249.477904 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.07377, "high": 0.07377, "low": 0.0733, "close": 0.0734, "volume": 23151.1, "close_time": 1773284399999, "quote_volume": 1703.512183, "trades": 62, "taker_buy_base": 21672.4, "taker_buy_quote": 1594.982824 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.07319, "high": 0.07358, "low": 0.07308, "close": 0.07342, "volume": 4146.4, "close_time": 1773287999999, "quote_volume": 303.880803, "trades": 23, "taker_buy_base": 2527.1, "taker_buy_quote": 185.013015 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.07337, "high": 0.07355, "low": 0.07337, "close": 0.07339, "volume": 2308.1, "close_time": 1773291599999, "quote_volume": 169.534461, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0733, "high": 0.0736, "low": 0.07324, "close": 0.07327, "volume": 11759.0, "close_time": 1773295199999, "quote_volume": 862.688078, "trades": 21, "taker_buy_base": 680.0, "taker_buy_quote": 49.996995 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.07334, "high": 0.07371, "low": 0.07334, "close": 0.07363, "volume": 3893.3, "close_time": 1773298799999, "quote_volume": 286.377919, "trades": 16, "taker_buy_base": 1445.1, "taker_buy_quote": 106.340646 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.07376, "high": 0.07389, "low": 0.07358, "close": 0.07384, "volume": 4677.0, "close_time": 1773302399999, "quote_volume": 344.654585, "trades": 22, "taker_buy_base": 814.3, "taker_buy_quote": 60.00976 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.07388, "high": 0.07389, "low": 0.07378, "close": 0.07378, "volume": 893.0, "close_time": 1773305999999, "quote_volume": 65.947092, "trades": 6, "taker_buy_base": 234.1, "taker_buy_quote": 17.283603 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.07377, "high": 0.07377, "low": 0.07375, "close": 0.07375, "volume": 474.4, "close_time": 1773309599999, "quote_volume": 34.995132, "trades": 3, "taker_buy_base": 474.4, "taker_buy_quote": 34.995132 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.07391, "high": 0.07391, "low": 0.07382, "close": 0.07382, "volume": 344.6, "close_time": 1773313199999, "quote_volume": 25.456633, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.07377, "high": 0.07377, "low": 0.07358, "close": 0.07373, "volume": 5833.3, "close_time": 1773316799999, "quote_volume": 429.563762, "trades": 12, "taker_buy_base": 203.6, "taker_buy_quote": 14.999212 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.07367, "high": 0.07404, "low": 0.07354, "close": 0.07393, "volume": 7214.1, "close_time": 1773320399999, "quote_volume": 532.571488, "trades": 25, "taker_buy_base": 5795.7, "taker_buy_quote": 427.827553 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.07387, "high": 0.07398, "low": 0.07379, "close": 0.07398, "volume": 4990.7, "close_time": 1773323999999, "quote_volume": 368.473404, "trades": 25, "taker_buy_base": 3124.0, "taker_buy_quote": 230.564754 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.07395, "high": 0.07395, "low": 0.07379, "close": 0.0738, "volume": 10932.0, "close_time": 1773327599999, "quote_volume": 807.717979, "trades": 21, "taker_buy_base": 3193.1, "taker_buy_quote": 235.888423 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.07387, "high": 0.07413, "low": 0.07386, "close": 0.07386, "volume": 2297.1, "close_time": 1773331199999, "quote_volume": 169.791629, "trades": 11, "taker_buy_base": 1421.1, "taker_buy_quote": 105.011141 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.074, "high": 0.07414, "low": 0.07391, "close": 0.07412, "volume": 3829.1, "close_time": 1773334799999, "quote_volume": 283.404626, "trades": 8, "taker_buy_base": 2910.2, "taker_buy_quote": 215.40334 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.074, "high": 0.07408, "low": 0.074, "close": 0.07408, "volume": 405.2, "close_time": 1773338399999, "quote_volume": 30.001, "trades": 2, "taker_buy_base": 202.7, "taker_buy_quote": 14.9998 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.07393, "high": 0.07403, "low": 0.07384, "close": 0.07403, "volume": 1376.9, "close_time": 1773341999999, "quote_volume": 101.78282, "trades": 7, "taker_buy_base": 485.7, "taker_buy_quote": 35.864088 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.07413, "high": 0.07439, "low": 0.07413, "close": 0.07424, "volume": 10227.5, "close_time": 1773345599999, "quote_volume": 759.983694, "trades": 22, "taker_buy_base": 1792.8, "taker_buy_quote": 132.974979 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.07391, "high": 0.07391, "low": 0.07365, "close": 0.07381, "volume": 615.5, "close_time": 1773349199999, "quote_volume": 45.419109, "trades": 4, "taker_buy_base": 208.9, "taker_buy_quote": 15.420265 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.07381, "high": 0.07381, "low": 0.07381, "close": 0.07381, "volume": 0.0, "close_time": 1773352799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.07391, "high": 0.07391, "low": 0.07387, "close": 0.07387, "volume": 422.2, "close_time": 1773356399999, "quote_volume": 31.19333, "trades": 3, "taker_buy_base": 286.8, "taker_buy_quote": 21.185916 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.07405, "high": 0.07405, "low": 0.07392, "close": 0.07392, "volume": 729.2, "close_time": 1773359999999, "quote_volume": 53.956543, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.07399, "high": 0.07511, "low": 0.07399, "close": 0.07461, "volume": 42259.8, "close_time": 1773363599999, "quote_volume": 3151.001764, "trades": 91, "taker_buy_base": 19868.9, "taker_buy_quote": 1478.003156 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.07465, "high": 0.07472, "low": 0.07451, "close": 0.07454, "volume": 3955.6, "close_time": 1773367199999, "quote_volume": 295.202396, "trades": 16, "taker_buy_base": 2419.9, "taker_buy_quote": 180.486616 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.07476, "high": 0.07497, "low": 0.0747, "close": 0.07495, "volume": 9784.5, "close_time": 1773370799999, "quote_volume": 731.950688, "trades": 6, "taker_buy_base": 9584.4, "taker_buy_quote": 716.949191 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.07489, "high": 0.07494, "low": 0.07468, "close": 0.07468, "volume": 5370.5, "close_time": 1773374399999, "quote_volume": 401.875187, "trades": 26, "taker_buy_base": 2405.8, "taker_buy_quote": 180.005903 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.07469, "high": 0.07469, "low": 0.07407, "close": 0.07426, "volume": 16362.4, "close_time": 1773377999999, "quote_volume": 1217.477529, "trades": 34, "taker_buy_base": 14493.6, "taker_buy_quote": 1078.398308 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.07425, "high": 0.07425, "low": 0.0742, "close": 0.07422, "volume": 1212.4, "close_time": 1773381599999, "quote_volume": 89.996443, "trades": 6, "taker_buy_base": 1212.4, "taker_buy_quote": 89.996443 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.07409, "high": 0.07422, "low": 0.07397, "close": 0.0741, "volume": 11573.3, "close_time": 1773385199999, "quote_volume": 857.071244, "trades": 21, "taker_buy_base": 2192.9, "taker_buy_quote": 162.316591 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.07429, "high": 0.07432, "low": 0.07411, "close": 0.07411, "volume": 2112.6, "close_time": 1773388799999, "quote_volume": 156.743238, "trades": 9, "taker_buy_base": 1539.0, "taker_buy_quote": 114.162042 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.07414, "high": 0.07414, "low": 0.07392, "close": 0.07398, "volume": 1657.0, "close_time": 1773392399999, "quote_volume": 122.64925, "trades": 7, "taker_buy_base": 915.2, "taker_buy_quote": 67.669212 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.07438, "high": 0.0744, "low": 0.07431, "close": 0.07431, "volume": 1618.1, "close_time": 1773395999999, "quote_volume": 120.354978, "trades": 9, "taker_buy_base": 201.9, "taker_buy_quote": 15.003189 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.07454, "high": 0.07454, "low": 0.07422, "close": 0.07422, "volume": 847.3, "close_time": 1773399599999, "quote_volume": 63.001906, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.07418, "high": 0.07451, "low": 0.07418, "close": 0.07446, "volume": 5958.4, "close_time": 1773403199999, "quote_volume": 443.261626, "trades": 10, "taker_buy_base": 546.9, "taker_buy_quote": 40.569042 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.07458, "high": 0.07473, "low": 0.07445, "close": 0.07467, "volume": 18318.4, "close_time": 1773406799999, "quote_volume": 1365.799805, "trades": 21, "taker_buy_base": 8789.8, "taker_buy_quote": 655.769721 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0747, "high": 0.07548, "low": 0.0747, "close": 0.07537, "volume": 11532.0, "close_time": 1773410399999, "quote_volume": 868.038838, "trades": 58, "taker_buy_base": 5450.7, "taker_buy_quote": 409.8954 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.07555, "high": 0.07555, "low": 0.0745, "close": 0.07453, "volume": 13843.7, "close_time": 1773413999999, "quote_volume": 1040.582093, "trades": 70, "taker_buy_base": 3435.8, "taker_buy_quote": 257.606197 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.07453, "high": 0.07453, "low": 0.07453, "close": 0.07453, "volume": 0.0, "close_time": 1773417599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0749, "high": 0.0749, "low": 0.07417, "close": 0.07431, "volume": 15802.3, "close_time": 1773421199999, "quote_volume": 1175.656437, "trades": 37, "taker_buy_base": 5733.7, "taker_buy_quote": 426.284431 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.07438, "high": 0.07441, "low": 0.07421, "close": 0.07423, "volume": 1094.3, "close_time": 1773424799999, "quote_volume": 81.33541, "trades": 5, "taker_buy_base": 807.5, "taker_buy_quote": 60.003226 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.07441, "high": 0.07441, "low": 0.07405, "close": 0.07424, "volume": 41747.4, "close_time": 1773428399999, "quote_volume": 3101.305535, "trades": 69, "taker_buy_base": 27055.8, "taker_buy_quote": 2010.306039 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.07418, "high": 0.07418, "low": 0.07416, "close": 0.07416, "volume": 1534.5, "close_time": 1773431999999, "quote_volume": 113.810494, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.07442, "high": 0.07442, "low": 0.07427, "close": 0.07427, "volume": 1663.4, "close_time": 1773435599999, "quote_volume": 123.64537, "trades": 8, "taker_buy_base": 238.8, "taker_buy_quote": 17.771496 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.07425, "high": 0.07428, "low": 0.07415, "close": 0.07415, "volume": 2184.2, "close_time": 1773439199999, "quote_volume": 162.164527, "trades": 11, "taker_buy_base": 0.1, "taker_buy_quote": 0.007425 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.07408, "high": 0.07418, "low": 0.07404, "close": 0.07418, "volume": 4601.0, "close_time": 1773442799999, "quote_volume": 341.150145, "trades": 14, "taker_buy_base": 2054.2, "taker_buy_quote": 152.331969 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.07407, "high": 0.07407, "low": 0.07403, "close": 0.07403, "volume": 2315.9, "close_time": 1773446399999, "quote_volume": 171.468685, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.07417, "high": 0.07417, "low": 0.07397, "close": 0.07397, "volume": 9960.3, "close_time": 1773449999999, "quote_volume": 737.929113, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.07364, "high": 0.07364, "low": 0.0732, "close": 0.07356, "volume": 6569.7, "close_time": 1773453599999, "quote_volume": 482.667966, "trades": 23, "taker_buy_base": 2851.5, "taker_buy_quote": 209.447283 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.07351, "high": 0.07351, "low": 0.07351, "close": 0.07351, "volume": 612.3, "close_time": 1773457199999, "quote_volume": 45.010173, "trades": 3, "taker_buy_base": 612.3, "taker_buy_quote": 45.010173 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.07343, "high": 0.07376, "low": 0.07343, "close": 0.07376, "volume": 3799.8, "close_time": 1773460799999, "quote_volume": 279.768204, "trades": 15, "taker_buy_base": 408.6, "taker_buy_quote": 30.003498 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.07357, "high": 0.07378, "low": 0.07353, "close": 0.07353, "volume": 6128.5, "close_time": 1773464399999, "quote_volume": 451.581822, "trades": 24, "taker_buy_base": 407.4, "taker_buy_quote": 30.000908 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.07355, "high": 0.07363, "low": 0.07347, "close": 0.07363, "volume": 5312.4, "close_time": 1773467999999, "quote_volume": 390.564023, "trades": 28, "taker_buy_base": 4904.2, "taker_buy_quote": 360.559289 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.07357, "high": 0.07358, "low": 0.07337, "close": 0.07348, "volume": 4247.6, "close_time": 1773471599999, "quote_volume": 312.169626, "trades": 16, "taker_buy_base": 3195.4, "taker_buy_quote": 234.796064 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.07379, "high": 0.07382, "low": 0.07355, "close": 0.07381, "volume": 5139.0, "close_time": 1773475199999, "quote_volume": 379.076302, "trades": 20, "taker_buy_base": 4209.5, "taker_buy_quote": 310.55683 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.07377, "high": 0.07377, "low": 0.07364, "close": 0.07366, "volume": 457.9, "close_time": 1773478799999, "quote_volume": 33.736809, "trades": 3, "taker_buy_base": 87.7, "taker_buy_quote": 6.469629 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.07376, "high": 0.07384, "low": 0.07376, "close": 0.07384, "volume": 1819.8, "close_time": 1773482399999, "quote_volume": 134.296272, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.07401, "high": 0.07412, "low": 0.07371, "close": 0.07377, "volume": 22607.4, "close_time": 1773485999999, "quote_volume": 1669.354404, "trades": 33, "taker_buy_base": 2114.8, "taker_buy_quote": 155.993203 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0739, "high": 0.0739, "low": 0.07377, "close": 0.07377, "volume": 1370.2, "close_time": 1773489599999, "quote_volume": 101.162869, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.07375, "high": 0.07375, "low": 0.07343, "close": 0.07357, "volume": 4564.1, "close_time": 1773493199999, "quote_volume": 335.610914, "trades": 21, "taker_buy_base": 3375.8, "taker_buy_quote": 248.082426 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0735, "high": 0.07354, "low": 0.07343, "close": 0.07352, "volume": 2584.4, "close_time": 1773496799999, "quote_volume": 189.87044, "trades": 7, "taker_buy_base": 816.2, "taker_buy_quote": 60.00294 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.07361, "high": 0.07361, "low": 0.07358, "close": 0.07358, "volume": 847.8, "close_time": 1773500399999, "quote_volume": 62.389602, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.07382, "high": 0.07382, "low": 0.07363, "close": 0.07372, "volume": 4179.6, "close_time": 1773503999999, "quote_volume": 308.183527, "trades": 22, "taker_buy_base": 1017.4, "taker_buy_quote": 75.00069 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0737, "high": 0.07397, "low": 0.0737, "close": 0.07397, "volume": 758.1, "close_time": 1773507599999, "quote_volume": 55.950019, "trades": 5, "taker_buy_base": 451.4, "taker_buy_quote": 33.313756 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.07406, "high": 0.07412, "low": 0.07394, "close": 0.07394, "volume": 3436.1, "close_time": 1773511199999, "quote_volume": 254.250296, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0739, "high": 0.07403, "low": 0.07384, "close": 0.07385, "volume": 2187.9, "close_time": 1773514799999, "quote_volume": 161.775737, "trades": 11, "taker_buy_base": 1091.8, "taker_buy_quote": 80.758149 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.07385, "high": 0.07385, "low": 0.07378, "close": 0.07378, "volume": 9844.4, "close_time": 1773518399999, "quote_volume": 726.972202, "trades": 5, "taker_buy_base": 565.2, "taker_buy_quote": 41.703282 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.07359, "high": 0.07359, "low": 0.07339, "close": 0.07352, "volume": 12370.3, "close_time": 1773521999999, "quote_volume": 908.217169, "trades": 20, "taker_buy_base": 3353.0, "taker_buy_quote": 246.356634 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.07366, "high": 0.07373, "low": 0.07365, "close": 0.07372, "volume": 1583.3, "close_time": 1773525599999, "quote_volume": 116.672795, "trades": 7, "taker_buy_base": 1018.1, "taker_buy_quote": 75.003425 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.07372, "high": 0.07372, "low": 0.07366, "close": 0.07366, "volume": 1391.1, "close_time": 1773529199999, "quote_volume": 102.510159, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.07367, "high": 0.07374, "low": 0.07358, "close": 0.07365, "volume": 6021.8, "close_time": 1773532799999, "quote_volume": 443.575164, "trades": 30, "taker_buy_base": 407.2, "taker_buy_quote": 29.994352 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.07357, "high": 0.07357, "low": 0.07343, "close": 0.07343, "volume": 1186.2, "close_time": 1773536399999, "quote_volume": 87.20134, "trades": 5, "taker_buy_base": 1186.2, "taker_buy_quote": 87.20134 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.07358, "high": 0.07392, "low": 0.07358, "close": 0.0739, "volume": 8633.1, "close_time": 1773539999999, "quote_volume": 635.448886, "trades": 12, "taker_buy_base": 8059.9, "taker_buy_quote": 593.176975 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.07397, "high": 0.07415, "low": 0.07387, "close": 0.074, "volume": 5386.4, "close_time": 1773543599999, "quote_volume": 398.852897, "trades": 28, "taker_buy_base": 1188.6, "taker_buy_quote": 88.010366 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.07406, "high": 0.07414, "low": 0.07394, "close": 0.07412, "volume": 3325.5, "close_time": 1773547199999, "quote_volume": 246.255011, "trades": 16, "taker_buy_base": 404.7, "taker_buy_quote": 30.00041 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.07404, "high": 0.07404, "low": 0.07385, "close": 0.07397, "volume": 783.9, "close_time": 1773550799999, "quote_volume": 57.980209, "trades": 5, "taker_buy_base": 202.8, "taker_buy_quote": 15.001116 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.07398, "high": 0.07404, "low": 0.07397, "close": 0.07401, "volume": 4112.2, "close_time": 1773554399999, "quote_volume": 304.3072, "trades": 19, "taker_buy_base": 2930.5, "taker_buy_quote": 216.841331 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.07405, "high": 0.07409, "low": 0.07391, "close": 0.07409, "volume": 4672.9, "close_time": 1773557999999, "quote_volume": 345.841549, "trades": 16, "taker_buy_base": 2332.5, "taker_buy_quote": 172.626696 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.07414, "high": 0.07458, "low": 0.07404, "close": 0.07458, "volume": 9582.3, "close_time": 1773561599999, "quote_volume": 713.073917, "trades": 42, "taker_buy_base": 202.0, "taker_buy_quote": 14.99648 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.07461, "high": 0.0747, "low": 0.07452, "close": 0.07452, "volume": 13828.4, "close_time": 1773565199999, "quote_volume": 1031.855443, "trades": 13, "taker_buy_base": 477.2, "taker_buy_quote": 35.62875 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.07467, "high": 0.07472, "low": 0.07459, "close": 0.0747, "volume": 970.5, "close_time": 1773568799999, "quote_volume": 72.475543, "trades": 5, "taker_buy_base": 568.8, "taker_buy_quote": 42.47458 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.07477, "high": 0.07477, "low": 0.07422, "close": 0.07422, "volume": 1410.7, "close_time": 1773572399999, "quote_volume": 105.001574, "trades": 10, "taker_buy_base": 605.9, "taker_buy_quote": 44.996145 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.07436, "high": 0.07436, "low": 0.07408, "close": 0.07411, "volume": 14814.3, "close_time": 1773575999999, "quote_volume": 1098.053088, "trades": 12, "taker_buy_base": 13486.7, "taker_buy_quote": 999.499337 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.07436, "high": 0.07453, "low": 0.07403, "close": 0.07409, "volume": 19091.2, "close_time": 1773579599999, "quote_volume": 1417.90825, "trades": 42, "taker_buy_base": 8381.8, "taker_buy_quote": 623.496044 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.07388, "high": 0.07401, "low": 0.07384, "close": 0.07386, "volume": 3054.2, "close_time": 1773583199999, "quote_volume": 225.833761, "trades": 15, "taker_buy_base": 1587.9, "taker_buy_quote": 117.441675 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.07387, "high": 0.07397, "low": 0.07387, "close": 0.07396, "volume": 811.5, "close_time": 1773586799999, "quote_volume": 60.004317, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.07394, "high": 0.07394, "low": 0.07394, "close": 0.07394, "volume": 101.0, "close_time": 1773590399999, "quote_volume": 7.46794, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.07394, "high": 0.07394, "low": 0.07394, "close": 0.07394, "volume": 0.0, "close_time": 1773593999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.07391, "high": 0.07424, "low": 0.0739, "close": 0.07415, "volume": 3134.8, "close_time": 1773597599999, "quote_volume": 232.031595, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.07409, "high": 0.07414, "low": 0.07404, "close": 0.07405, "volume": 1232.7, "close_time": 1773601199999, "quote_volume": 91.324603, "trades": 9, "taker_buy_base": 168.6, "taker_buy_quote": 12.491574 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.07405, "high": 0.07405, "low": 0.074, "close": 0.074, "volume": 618.5, "close_time": 1773604799999, "quote_volume": 45.785738, "trades": 3, "taker_buy_base": 213.2, "taker_buy_quote": 15.78746 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.07395, "high": 0.07395, "low": 0.07379, "close": 0.07379, "volume": 7658.8, "close_time": 1773608399999, "quote_volume": 565.251537, "trades": 7, "taker_buy_base": 202.8, "taker_buy_quote": 14.99706 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.07386, "high": 0.07424, "low": 0.07386, "close": 0.07424, "volume": 810.0, "close_time": 1773611999999, "quote_volume": 59.992423, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.07414, "high": 0.07452, "low": 0.07406, "close": 0.07439, "volume": 13057.7, "close_time": 1773615599999, "quote_volume": 970.579932, "trades": 51, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.07452, "high": 0.07453, "low": 0.07414, "close": 0.07416, "volume": 11231.7, "close_time": 1773619199999, "quote_volume": 833.861451, "trades": 22, "taker_buy_base": 8821.7, "taker_buy_quote": 654.553399 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.07432, "high": 0.07432, "low": 0.07404, "close": 0.07423, "volume": 4478.5, "close_time": 1773622799999, "quote_volume": 332.188404, "trades": 24, "taker_buy_base": 3305.2, "taker_buy_quote": 245.153986 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0744, "high": 0.0744, "low": 0.07413, "close": 0.07429, "volume": 1294.8, "close_time": 1773626399999, "quote_volume": 96.209351, "trades": 5, "taker_buy_base": 500.0, "taker_buy_quote": 37.2 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.07425, "high": 0.07436, "low": 0.0741, "close": 0.07418, "volume": 1752.2, "close_time": 1773629999999, "quote_volume": 130.008359, "trades": 10, "taker_buy_base": 202.2, "taker_buy_quote": 14.999196 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.07432, "high": 0.07458, "low": 0.07426, "close": 0.07434, "volume": 9184.0, "close_time": 1773633599999, "quote_volume": 683.367527, "trades": 37, "taker_buy_base": 2772.0, "taker_buy_quote": 206.048812 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.07444, "high": 0.07447, "low": 0.07438, "close": 0.07447, "volume": 2153.6, "close_time": 1773637199999, "quote_volume": 160.316093, "trades": 9, "taker_buy_base": 1478.2, "taker_buy_quote": 110.037208 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.07461, "high": 0.07461, "low": 0.0746, "close": 0.0746, "volume": 1148.4, "close_time": 1773640799999, "quote_volume": 85.67265, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.07459, "high": 0.07459, "low": 0.07434, "close": 0.07443, "volume": 6002.5, "close_time": 1773644399999, "quote_volume": 446.720112, "trades": 22, "taker_buy_base": 3648.4, "taker_buy_quote": 271.373798 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.07443, "high": 0.07443, "low": 0.07443, "close": 0.07443, "volume": 0.0, "close_time": 1773647999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.07459, "high": 0.07459, "low": 0.07441, "close": 0.07441, "volume": 2368.9, "close_time": 1773651599999, "quote_volume": 176.520237, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.07445, "high": 0.07456, "low": 0.07437, "close": 0.07437, "volume": 37770.9, "close_time": 1773655199999, "quote_volume": 2812.347255, "trades": 44, "taker_buy_base": 27338.5, "taker_buy_quote": 2035.641034 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.07429, "high": 0.07437, "low": 0.07426, "close": 0.07437, "volume": 4657.0, "close_time": 1773658799999, "quote_volume": 346.038759, "trades": 17, "taker_buy_base": 3639.6, "taker_buy_quote": 270.380321 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.07437, "high": 0.07437, "low": 0.07416, "close": 0.07416, "volume": 10203.9, "close_time": 1773662399999, "quote_volume": 757.744481, "trades": 13, "taker_buy_base": 7738.9, "taker_buy_quote": 574.751246 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.07423, "high": 0.07458, "low": 0.07411, "close": 0.07446, "volume": 6086.8, "close_time": 1773665999999, "quote_volume": 451.715579, "trades": 12, "taker_buy_base": 1126.7, "taker_buy_quote": 83.615159 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.07482, "high": 0.07482, "low": 0.07455, "close": 0.07455, "volume": 602.3, "close_time": 1773669599999, "quote_volume": 45.001738, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.07465, "high": 0.07468, "low": 0.07396, "close": 0.07396, "volume": 11646.2, "close_time": 1773673199999, "quote_volume": 866.511565, "trades": 38, "taker_buy_base": 5879.4, "taker_buy_quote": 437.142161 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.07437, "high": 0.0745, "low": 0.07436, "close": 0.07443, "volume": 3638.3, "close_time": 1773676799999, "quote_volume": 270.769114, "trades": 14, "taker_buy_base": 604.8, "taker_buy_quote": 44.99712 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.07468, "high": 0.07471, "low": 0.07465, "close": 0.07465, "volume": 803.5, "close_time": 1773680399999, "quote_volume": 60.003368, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.07472, "high": 0.07472, "low": 0.07471, "close": 0.07471, "volume": 401.5, "close_time": 1773683999999, "quote_volume": 29.998072, "trades": 2, "taker_buy_base": 401.5, "taker_buy_quote": 29.998072 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.07486, "high": 0.07487, "low": 0.07478, "close": 0.07478, "volume": 2896.8, "close_time": 1773687599999, "quote_volume": 216.791587, "trades": 11, "taker_buy_base": 1348.1, "taker_buy_quote": 100.916032 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.07467, "high": 0.07495, "low": 0.07467, "close": 0.07477, "volume": 5558.7, "close_time": 1773691199999, "quote_volume": 415.852406, "trades": 25, "taker_buy_base": 1076.0, "taker_buy_quote": 80.420388 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.07479, "high": 0.07522, "low": 0.07477, "close": 0.07506, "volume": 6909.4, "close_time": 1773694799999, "quote_volume": 518.465981, "trades": 35, "taker_buy_base": 1068.3, "taker_buy_quote": 80.067018 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.07509, "high": 0.07519, "low": 0.07502, "close": 0.07503, "volume": 6369.0, "close_time": 1773698399999, "quote_volume": 478.319125, "trades": 28, "taker_buy_base": 1273.3, "taker_buy_quote": 95.537698 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.07517, "high": 0.07565, "low": 0.07512, "close": 0.0754, "volume": 7671.0, "close_time": 1773701999999, "quote_volume": 578.059119, "trades": 32, "taker_buy_base": 1130.5, "taker_buy_quote": 85.335415 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.07543, "high": 0.07549, "low": 0.07525, "close": 0.07547, "volume": 2239.1, "close_time": 1773705599999, "quote_volume": 168.791744, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.07542, "high": 0.07544, "low": 0.07514, "close": 0.07514, "volume": 16726.9, "close_time": 1773709199999, "quote_volume": 1260.060508, "trades": 75, "taker_buy_base": 4103.7, "taker_buy_quote": 309.356313 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.07533, "high": 0.07533, "low": 0.07508, "close": 0.07531, "volume": 1927.5, "close_time": 1773712799999, "quote_volume": 144.996275, "trades": 9, "taker_buy_base": 731.5, "taker_buy_quote": 54.999355 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.07496, "volume": 8515.4, "close_time": 1773716399999, "quote_volume": 637.936032, "trades": 11, "taker_buy_base": 1089.4, "taker_buy_quote": 81.553192 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.07507, "high": 0.07507, "low": 0.07455, "close": 0.07459, "volume": 6335.3, "close_time": 1773719999999, "quote_volume": 473.192743, "trades": 25, "taker_buy_base": 1755.5, "taker_buy_quote": 130.886639 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.07464, "high": 0.07473, "low": 0.07454, "close": 0.07454, "volume": 4080.1, "close_time": 1773723599999, "quote_volume": 304.305443, "trades": 14, "taker_buy_base": 3084.6, "taker_buy_quote": 229.982974 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.07469, "high": 0.07469, "low": 0.07431, "close": 0.07462, "volume": 22621.9, "close_time": 1773727199999, "quote_volume": 1682.373799, "trades": 21, "taker_buy_base": 2403.8, "taker_buy_quote": 178.993986 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.07474, "high": 0.07534, "low": 0.07474, "close": 0.07529, "volume": 25896.5, "close_time": 1773730799999, "quote_volume": 1946.16735, "trades": 48, "taker_buy_base": 14849.4, "taker_buy_quote": 1115.294079 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.07535, "high": 0.07551, "low": 0.07512, "close": 0.07543, "volume": 5757.6, "close_time": 1773734399999, "quote_volume": 433.758353, "trades": 27, "taker_buy_base": 268.9, "taker_buy_quote": 20.281138 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.07545, "high": 0.07545, "low": 0.075, "close": 0.07502, "volume": 3987.6, "close_time": 1773737999999, "quote_volume": 300.002986, "trades": 18, "taker_buy_base": 673.1, "taker_buy_quote": 50.632576 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.07496, "high": 0.07524, "low": 0.07461, "close": 0.07464, "volume": 44550.7, "close_time": 1773741599999, "quote_volume": 3338.558691, "trades": 69, "taker_buy_base": 20343.9, "taker_buy_quote": 1523.791795 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0748, "high": 0.07506, "low": 0.07472, "close": 0.07506, "volume": 5126.1, "close_time": 1773745199999, "quote_volume": 383.378656, "trades": 19, "taker_buy_base": 2477.4, "taker_buy_quote": 185.204754 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.07539, "high": 0.0754, "low": 0.07517, "close": 0.07517, "volume": 9884.8, "close_time": 1773748799999, "quote_volume": 744.988195, "trades": 14, "taker_buy_base": 7091.6, "taker_buy_quote": 534.687966 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0752, "high": 0.07529, "low": 0.07499, "close": 0.07502, "volume": 7138.1, "close_time": 1773752399999, "quote_volume": 536.255761, "trades": 23, "taker_buy_base": 1851.1, "taker_buy_quote": 138.890537 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.07523, "high": 0.07531, "low": 0.0745, "close": 0.07465, "volume": 31596.1, "close_time": 1773755999999, "quote_volume": 2371.016101, "trades": 56, "taker_buy_base": 29383.9, "taker_buy_quote": 2205.82511 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.07458, "high": 0.07476, "low": 0.07457, "close": 0.07475, "volume": 11367.6, "close_time": 1773759599999, "quote_volume": 848.716058, "trades": 36, "taker_buy_base": 11166.7, "taker_buy_quote": 833.714855 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.07476, "high": 0.07482, "low": 0.07426, "close": 0.07441, "volume": 16621.1, "close_time": 1773763199999, "quote_volume": 1237.722326, "trades": 48, "taker_buy_base": 13473.6, "taker_buy_quote": 1003.179399 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.07464, "high": 0.07468, "low": 0.07458, "close": 0.07458, "volume": 3979.1, "close_time": 1773766799999, "quote_volume": 296.902781, "trades": 13, "taker_buy_base": 535.9, "taker_buy_quote": 39.996892 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.07459, "high": 0.07477, "low": 0.07459, "close": 0.07472, "volume": 2151.6, "close_time": 1773770399999, "quote_volume": 160.734126, "trades": 8, "taker_buy_base": 842.4, "taker_buy_quote": 62.888385 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.07472, "high": 0.07485, "low": 0.07466, "close": 0.07482, "volume": 9534.8, "close_time": 1773773999999, "quote_volume": 712.985483, "trades": 13, "taker_buy_base": 4687.2, "taker_buy_quote": 350.782028 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.07483, "high": 0.07484, "low": 0.07469, "close": 0.07484, "volume": 5193.5, "close_time": 1773777599999, "quote_volume": 388.346597, "trades": 15, "taker_buy_base": 200.5, "taker_buy_quote": 14.999405 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.07485, "high": 0.07496, "low": 0.07484, "close": 0.0749, "volume": 5908.0, "close_time": 1773781199999, "quote_volume": 442.509186, "trades": 16, "taker_buy_base": 5494.7, "taker_buy_quote": 411.555019 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.07504, "high": 0.07517, "low": 0.07504, "close": 0.07517, "volume": 1516.7, "close_time": 1773784799999, "quote_volume": 113.876394, "trades": 8, "taker_buy_base": 822.9, "taker_buy_quote": 61.801423 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.07486, "high": 0.07486, "low": 0.07443, "close": 0.07459, "volume": 13685.9, "close_time": 1773788399999, "quote_volume": 1021.263873, "trades": 25, "taker_buy_base": 1207.1, "taker_buy_quote": 90.003349 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.07477, "high": 0.07477, "low": 0.07438, "close": 0.07438, "volume": 8159.0, "close_time": 1773791999999, "quote_volume": 608.005052, "trades": 24, "taker_buy_base": 3219.3, "taker_buy_quote": 239.937765 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07476, "high": 0.07479, "low": 0.07454, "close": 0.07455, "volume": 6493.3, "close_time": 1773795599999, "quote_volume": 484.724061, "trades": 26, "taker_buy_base": 3651.1, "taker_buy_quote": 272.687897 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.07453, "high": 0.07459, "low": 0.07453, "close": 0.07459, "volume": 1077.5, "close_time": 1773799199999, "quote_volume": 80.336509, "trades": 4, "taker_buy_base": 603.8, "taker_buy_quote": 45.003226 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.07478, "high": 0.07478, "low": 0.0747, "close": 0.0747, "volume": 2095.5, "close_time": 1773802799999, "quote_volume": 156.636618, "trades": 5, "taker_buy_base": 200.7, "taker_buy_quote": 15.000318 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.07462, "high": 0.0749, "low": 0.07459, "close": 0.07468, "volume": 10978.0, "close_time": 1773806399999, "quote_volume": 819.612575, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.07464, "high": 0.07464, "low": 0.07459, "close": 0.07459, "volume": 573.6, "close_time": 1773809999999, "quote_volume": 42.808509, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.07462, "high": 0.07462, "low": 0.0744, "close": 0.07442, "volume": 2965.8, "close_time": 1773813599999, "quote_volume": 220.949245, "trades": 12, "taker_buy_base": 1410.5, "taker_buy_quote": 105.005656 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.07445, "high": 0.07469, "low": 0.07442, "close": 0.0745, "volume": 2928.1, "close_time": 1773817199999, "quote_volume": 218.36217, "trades": 13, "taker_buy_base": 403.2, "taker_buy_quote": 30.006144 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.07453, "high": 0.07459, "low": 0.07449, "close": 0.07449, "volume": 3133.1, "close_time": 1773820799999, "quote_volume": 233.534087, "trades": 8, "taker_buy_base": 1729.8, "taker_buy_quote": 128.928258 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.07457, "high": 0.07465, "low": 0.07454, "close": 0.07464, "volume": 711.1, "close_time": 1773824399999, "quote_volume": 53.053629, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0745, "high": 0.07451, "low": 0.07268, "close": 0.0728, "volume": 132750.0, "close_time": 1773827999999, "quote_volume": 9758.517264, "trades": 291, "taker_buy_base": 94204.3, "taker_buy_quote": 6921.924022 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.07311, "high": 0.07317, "low": 0.07283, "close": 0.07297, "volume": 29044.3, "close_time": 1773831599999, "quote_volume": 2121.673964, "trades": 107, "taker_buy_base": 24519.8, "taker_buy_quote": 1791.056966 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.07307, "high": 0.07308, "low": 0.07228, "close": 0.07252, "volume": 23360.3, "close_time": 1773835199999, "quote_volume": 1695.435179, "trades": 96, "taker_buy_base": 21229.3, "taker_buy_quote": 1540.640583 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.07236, "high": 0.0726, "low": 0.0721, "close": 0.07211, "volume": 9225.9, "close_time": 1773838799999, "quote_volume": 667.678903, "trades": 38, "taker_buy_base": 6858.0, "taker_buy_quote": 496.408004 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.07233, "high": 0.07235, "low": 0.07225, "close": 0.07225, "volume": 4199.8, "close_time": 1773842399999, "quote_volume": 303.699445, "trades": 7, "taker_buy_base": 1860.6, "taker_buy_quote": 134.604586 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.07209, "high": 0.07209, "low": 0.07149, "close": 0.07151, "volume": 11666.9, "close_time": 1773845999999, "quote_volume": 837.150646, "trades": 38, "taker_buy_base": 8514.7, "taker_buy_quote": 610.688743 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.07174, "high": 0.07174, "low": 0.07158, "close": 0.07158, "volume": 30060.7, "close_time": 1773849599999, "quote_volume": 2155.29313, "trades": 14, "taker_buy_base": 473.7, "taker_buy_quote": 33.983238 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.07158, "high": 0.07158, "low": 0.07123, "close": 0.07127, "volume": 2088.6, "close_time": 1773853199999, "quote_volume": 148.916142, "trades": 6, "taker_buy_base": 1980.1, "taker_buy_quote": 141.185517 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.07141, "high": 0.07265, "low": 0.07122, "close": 0.07265, "volume": 22096.0, "close_time": 1773856799999, "quote_volume": 1593.198023, "trades": 71, "taker_buy_base": 8447.3, "taker_buy_quote": 607.635095 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.07256, "high": 0.07272, "low": 0.07242, "close": 0.07242, "volume": 13917.4, "close_time": 1773860399999, "quote_volume": 1009.115508, "trades": 35, "taker_buy_base": 7455.4, "taker_buy_quote": 539.943728 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.07241, "high": 0.07265, "low": 0.07241, "close": 0.07242, "volume": 4290.3, "close_time": 1773863999999, "quote_volume": 311.27302, "trades": 13, "taker_buy_base": 414.4, "taker_buy_quote": 30.006704 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.07231, "high": 0.07279, "low": 0.07231, "close": 0.07279, "volume": 3728.5, "close_time": 1773867599999, "quote_volume": 270.714547, "trades": 14, "taker_buy_base": 1303.7, "taker_buy_quote": 94.450705 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.07278, "high": 0.07281, "low": 0.07254, "close": 0.07254, "volume": 6926.0, "close_time": 1773871199999, "quote_volume": 504.053759, "trades": 13, "taker_buy_base": 6100.3, "taker_buy_quote": 444.064659 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0725, "high": 0.07255, "low": 0.07237, "close": 0.07237, "volume": 11854.8, "close_time": 1773874799999, "quote_volume": 858.450645, "trades": 17, "taker_buy_base": 135.6, "taker_buy_quote": 9.83778 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.07255, "high": 0.0727, "low": 0.07248, "close": 0.0727, "volume": 8229.0, "close_time": 1773878399999, "quote_volume": 598.10754, "trades": 10, "taker_buy_base": 7401.2, "taker_buy_quote": 538.048646 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.07242, "high": 0.07242, "low": 0.07197, "close": 0.0721, "volume": 15387.2, "close_time": 1773881999999, "quote_volume": 1109.099926, "trades": 27, "taker_buy_base": 14657.3, "taker_buy_quote": 1056.474136 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0719, "high": 0.07196, "low": 0.07181, "close": 0.07187, "volume": 8915.2, "close_time": 1773885599999, "quote_volume": 640.763314, "trades": 21, "taker_buy_base": 2534.5, "taker_buy_quote": 182.255775 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.07211, "high": 0.07219, "low": 0.07192, "close": 0.07192, "volume": 6020.3, "close_time": 1773889199999, "quote_volume": 433.625853, "trades": 20, "taker_buy_base": 2704.4, "taker_buy_quote": 194.999478 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.07196, "high": 0.07196, "low": 0.07125, "close": 0.07144, "volume": 15362.9, "close_time": 1773892799999, "quote_volume": 1099.045738, "trades": 38, "taker_buy_base": 9410.0, "taker_buy_quote": 672.676814 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.07136, "high": 0.07179, "low": 0.0711, "close": 0.07166, "volume": 43535.0, "close_time": 1773896399999, "quote_volume": 3112.129047, "trades": 49, "taker_buy_base": 34256.1, "taker_buy_quote": 2448.119115 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.07125, "high": 0.07126, "low": 0.07077, "close": 0.07089, "volume": 23142.4, "close_time": 1773899999999, "quote_volume": 1641.03459, "trades": 21, "taker_buy_base": 15160.4, "taker_buy_quote": 1074.71169 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.07111, "high": 0.07111, "low": 0.07017, "close": 0.0703, "volume": 11810.8, "close_time": 1773903599999, "quote_volume": 832.032774, "trades": 39, "taker_buy_base": 4629.8, "taker_buy_quote": 326.739691 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.07045, "high": 0.07101, "low": 0.0699, "close": 0.07098, "volume": 22451.1, "close_time": 1773907199999, "quote_volume": 1581.049662, "trades": 41, "taker_buy_base": 14467.8, "taker_buy_quote": 1020.982476 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.07052, "high": 0.07052, "low": 0.07051, "close": 0.07051, "volume": 1301.9, "close_time": 1773910799999, "quote_volume": 91.801706, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.07032, "high": 0.07108, "low": 0.07011, "close": 0.07108, "volume": 15063.3, "close_time": 1773914399999, "quote_volume": 1060.701889, "trades": 20, "taker_buy_base": 11154.0, "taker_buy_quote": 784.174806 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.07082, "high": 0.07083, "low": 0.07056, "close": 0.07083, "volume": 15768.5, "close_time": 1773917999999, "quote_volume": 1115.221741, "trades": 15, "taker_buy_base": 13819.8, "taker_buy_quote": 977.403323 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0707, "high": 0.0707, "low": 0.07022, "close": 0.07034, "volume": 19912.3, "close_time": 1773921599999, "quote_volume": 1402.785269, "trades": 23, "taker_buy_base": 213.2, "taker_buy_quote": 14.996488 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.07036, "high": 0.07053, "low": 0.07034, "close": 0.07034, "volume": 4321.5, "close_time": 1773925199999, "quote_volume": 304.553396, "trades": 14, "taker_buy_base": 3434.4, "taker_buy_quote": 242.079387 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0705, "high": 0.07051, "low": 0.0703, "close": 0.0705, "volume": 13750.1, "close_time": 1773928799999, "quote_volume": 966.974334, "trades": 16, "taker_buy_base": 546.8, "taker_buy_quote": 38.5494 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.07056, "high": 0.07056, "low": 0.07025, "close": 0.07025, "volume": 624.7, "close_time": 1773932399999, "quote_volume": 44.032022, "trades": 2, "taker_buy_base": 624.7, "taker_buy_quote": 44.032022 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.07057, "high": 0.07057, "low": 0.07051, "close": 0.07051, "volume": 827.9, "close_time": 1773935999999, "quote_volume": 58.396481, "trades": 2, "taker_buy_base": 827.9, "taker_buy_quote": 58.396481 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.07044, "high": 0.07073, "low": 0.07044, "close": 0.07058, "volume": 9899.7, "close_time": 1773939599999, "quote_volume": 697.762894, "trades": 8, "taker_buy_base": 947.4, "taker_buy_quote": 66.848544 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.07049, "high": 0.07056, "low": 0.07049, "close": 0.07056, "volume": 551.7, "close_time": 1773943199999, "quote_volume": 38.894793, "trades": 2, "taker_buy_base": 551.7, "taker_buy_quote": 38.894793 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.07059, "high": 0.07067, "low": 0.07052, "close": 0.07067, "volume": 14801.7, "close_time": 1773946799999, "quote_volume": 1045.016448, "trades": 18, "taker_buy_base": 14660.5, "taker_buy_quote": 1035.059024 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.07063, "high": 0.07063, "low": 0.07063, "close": 0.07063, "volume": 77.8, "close_time": 1773950399999, "quote_volume": 5.495014, "trades": 1, "taker_buy_base": 77.8, "taker_buy_quote": 5.495014 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.07063, "high": 0.07063, "low": 0.07063, "close": 0.07063, "volume": 0.0, "close_time": 1773953999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.07066, "high": 0.07102, "low": 0.07066, "close": 0.07066, "volume": 28404.7, "close_time": 1773957599999, "quote_volume": 2011.478195, "trades": 19, "taker_buy_base": 27931.0, "taker_buy_quote": 1978.006553 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.07057, "high": 0.07058, "low": 0.07057, "close": 0.07058, "volume": 10392.9, "close_time": 1773961199999, "quote_volume": 733.525933, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.07061, "high": 0.07061, "low": 0.07058, "close": 0.07058, "volume": 25677.5, "close_time": 1773964799999, "quote_volume": 1812.361808, "trades": 9, "taker_buy_base": 22281.4, "taker_buy_quote": 1572.621212 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.07069, "high": 0.07103, "low": 0.07069, "close": 0.07092, "volume": 5338.1, "close_time": 1773968399999, "quote_volume": 377.600825, "trades": 14, "taker_buy_base": 3328.8, "taker_buy_quote": 235.351113 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.07087, "high": 0.07103, "low": 0.0708, "close": 0.07103, "volume": 574.2, "close_time": 1773971999999, "quote_volume": 40.715244, "trades": 5, "taker_buy_base": 484.3, "taker_buy_quote": 34.344031 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.07075, "high": 0.07077, "low": 0.07075, "close": 0.07075, "volume": 2261.9, "close_time": 1773975599999, "quote_volume": 160.039323, "trades": 6, "taker_buy_base": 772.1, "taker_buy_quote": 54.626075 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.07079, "high": 0.07104, "low": 0.07062, "close": 0.07104, "volume": 4169.4, "close_time": 1773979199999, "quote_volume": 295.087799, "trades": 11, "taker_buy_base": 351.9, "taker_buy_quote": 24.998976 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.07114, "high": 0.07116, "low": 0.07114, "close": 0.07116, "volume": 1000.3, "close_time": 1773982799999, "quote_volume": 71.17432, "trades": 3, "taker_buy_base": 1000.3, "taker_buy_quote": 71.17432 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.07116, "high": 0.07116, "low": 0.07116, "close": 0.07116, "volume": 0.0, "close_time": 1773986399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.07097, "high": 0.07097, "low": 0.07068, "close": 0.07068, "volume": 5098.1, "close_time": 1773989999999, "quote_volume": 361.199839, "trades": 19, "taker_buy_base": 560.7, "taker_buy_quote": 39.652704 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.07047, "high": 0.07047, "low": 0.07034, "close": 0.07034, "volume": 13500.1, "close_time": 1773993599999, "quote_volume": 950.420218, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.07064, "high": 0.07106, "low": 0.06961, "close": 0.07095, "volume": 353949.8, "close_time": 1773997199999, "quote_volume": 24909.952096, "trades": 337, "taker_buy_base": 64870.8, "taker_buy_quote": 4550.566478 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.07096, "high": 0.07118, "low": 0.07072, "close": 0.07101, "volume": 286319.3, "close_time": 1774000799999, "quote_volume": 20289.076747, "trades": 88, "taker_buy_base": 7337.8, "taker_buy_quote": 521.195158 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.07092, "high": 0.07114, "low": 0.07092, "close": 0.07109, "volume": 7965.1, "close_time": 1774004399999, "quote_volume": 565.981031, "trades": 18, "taker_buy_base": 4454.3, "taker_buy_quote": 316.795014 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.07098, "high": 0.07115, "low": 0.07091, "close": 0.07107, "volume": 12589.1, "close_time": 1774007999999, "quote_volume": 894.078612, "trades": 26, "taker_buy_base": 7975.4, "taker_buy_quote": 566.696451 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.07096, "high": 0.07096, "low": 0.0708, "close": 0.07083, "volume": 98783.2, "close_time": 1774011599999, "quote_volume": 6996.779051, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.07076, "high": 0.07105, "low": 0.07054, "close": 0.07092, "volume": 114669.2, "close_time": 1774015199999, "quote_volume": 8115.44267, "trades": 52, "taker_buy_base": 10254.9, "taker_buy_quote": 726.616096 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.07105, "high": 0.07127, "low": 0.07105, "close": 0.07113, "volume": 5427.5, "close_time": 1774018799999, "quote_volume": 386.036334, "trades": 12, "taker_buy_base": 4949.0, "taker_buy_quote": 351.992676 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.07087, "high": 0.07111, "low": 0.07082, "close": 0.07106, "volume": 24800.5, "close_time": 1774022399999, "quote_volume": 1759.766041, "trades": 41, "taker_buy_base": 9413.3, "taker_buy_quote": 669.156854 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0707, "high": 0.07093, "low": 0.0707, "close": 0.07088, "volume": 55605.6, "close_time": 1774025999999, "quote_volume": 3937.712883, "trades": 46, "taker_buy_base": 1484.7, "taker_buy_quote": 105.285026 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.07083, "high": 0.07083, "low": 0.07083, "close": 0.07083, "volume": 100.8, "close_time": 1774029599999, "quote_volume": 7.139664, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.07083, "high": 0.07083, "low": 0.07083, "close": 0.07083, "volume": 0.0, "close_time": 1774033199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.07074, "high": 0.07124, "low": 0.07074, "close": 0.07124, "volume": 6076.5, "close_time": 1774036799999, "quote_volume": 432.26757, "trades": 19, "taker_buy_base": 5920.7, "taker_buy_quote": 421.246278 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.07129, "high": 0.07149, "low": 0.07077, "close": 0.07097, "volume": 23217.9, "close_time": 1774040399999, "quote_volume": 1654.867003, "trades": 37, "taker_buy_base": 18380.4, "taker_buy_quote": 1311.431324 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.07098, "high": 0.07098, "low": 0.07098, "close": 0.07098, "volume": 77.4, "close_time": 1774043999999, "quote_volume": 5.493852, "trades": 1, "taker_buy_base": 77.4, "taker_buy_quote": 5.493852 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.07098, "high": 0.07098, "low": 0.07098, "close": 0.07098, "volume": 0.0, "close_time": 1774047599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 265.9, "close_time": 1774051199999, "quote_volume": 18.85231, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.07094, "high": 0.07102, "low": 0.07081, "close": 0.07081, "volume": 4321.9, "close_time": 1774054799999, "quote_volume": 306.48313, "trades": 7, "taker_buy_base": 1512.8, "taker_buy_quote": 107.326256 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.07081, "high": 0.07081, "low": 0.07077, "close": 0.07078, "volume": 33435.7, "close_time": 1774058399999, "quote_volume": 2366.722972, "trades": 39, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.07083, "high": 0.07083, "low": 0.07083, "close": 0.07083, "volume": 727.3, "close_time": 1774061999999, "quote_volume": 51.514659, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.07081, "high": 0.07111, "low": 0.07077, "close": 0.07111, "volume": 58450.4, "close_time": 1774065599999, "quote_volume": 4142.177762, "trades": 58, "taker_buy_base": 10300.8, "taker_buy_quote": 731.390174 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.07094, "high": 0.07094, "low": 0.07094, "close": 0.07094, "volume": 822.4, "close_time": 1774069199999, "quote_volume": 58.341056, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.07079, "high": 0.07079, "low": 0.07079, "close": 0.07079, "volume": 451.3, "close_time": 1774072799999, "quote_volume": 31.947527, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.07092, "high": 0.07092, "low": 0.07092, "close": 0.07092, "volume": 141.0, "close_time": 1774076399999, "quote_volume": 9.99972, "trades": 1, "taker_buy_base": 141.0, "taker_buy_quote": 9.99972 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.07078, "high": 0.07097, "low": 0.07078, "close": 0.07096, "volume": 2027.6, "close_time": 1774079999999, "quote_volume": 143.817816, "trades": 3, "taker_buy_base": 1644.8, "taker_buy_quote": 116.723232 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.07097, "high": 0.07109, "low": 0.07088, "close": 0.07088, "volume": 8592.0, "close_time": 1774083599999, "quote_volume": 610.067176, "trades": 16, "taker_buy_base": 8164.5, "taker_buy_quote": 579.710401 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.07088, "high": 0.07088, "low": 0.07088, "close": 0.07088, "volume": 0.0, "close_time": 1774087199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.07088, "high": 0.07088, "low": 0.07088, "close": 0.07088, "volume": 0.0, "close_time": 1774090799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.07088, "high": 0.07088, "low": 0.07088, "close": 0.07088, "volume": 0.0, "close_time": 1774094399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.07097, "high": 0.07097, "low": 0.07096, "close": 0.07096, "volume": 1644.8, "close_time": 1774097999999, "quote_volume": 116.723232, "trades": 2, "taker_buy_base": 1644.8, "taker_buy_quote": 116.723232 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.07073, "high": 0.07073, "low": 0.07073, "close": 0.07073, "volume": 154.9, "close_time": 1774101599999, "quote_volume": 10.956077, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.07092, "high": 0.07092, "low": 0.07092, "close": 0.07092, "volume": 77.7, "close_time": 1774105199999, "quote_volume": 5.510484, "trades": 1, "taker_buy_base": 77.7, "taker_buy_quote": 5.510484 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.07087, "high": 0.07089, "low": 0.07087, "close": 0.07089, "volume": 423.3, "close_time": 1774108799999, "quote_volume": 30.003503, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.07112, "high": 0.07115, "low": 0.07086, "close": 0.07086, "volume": 11626.2, "close_time": 1774112399999, "quote_volume": 826.237525, "trades": 11, "taker_buy_base": 7976.9, "taker_buy_quote": 567.450767 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.07085, "high": 0.07086, "low": 0.07085, "close": 0.07086, "volume": 1947.6, "close_time": 1774115999999, "quote_volume": 137.998712, "trades": 3, "taker_buy_base": 1947.6, "taker_buy_quote": 137.998712 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.07086, "high": 0.07086, "low": 0.07086, "close": 0.07086, "volume": 0.0, "close_time": 1774119599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.07077, "high": 0.07077, "low": 0.07077, "close": 0.07077, "volume": 164.3, "close_time": 1774123199999, "quote_volume": 11.627511, "trades": 2, "taker_buy_base": 77.6, "taker_buy_quote": 5.491752 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.07079, "high": 0.07079, "low": 0.07078, "close": 0.07078, "volume": 1257.3, "close_time": 1774126799999, "quote_volume": 88.999918, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.07078, "high": 0.07078, "low": 0.07078, "close": 0.07078, "volume": 514.3, "close_time": 1774130399999, "quote_volume": 36.402154, "trades": 1, "taker_buy_base": 514.3, "taker_buy_quote": 36.402154 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.07078, "high": 0.07078, "low": 0.07078, "close": 0.07078, "volume": 0.0, "close_time": 1774133999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.07049, "high": 0.07078, "low": 0.07049, "close": 0.07076, "volume": 11077.1, "close_time": 1774137599999, "quote_volume": 783.328341, "trades": 18, "taker_buy_base": 10921.8, "taker_buy_quote": 772.381244 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.07041, "high": 0.07083, "low": 0.06951, "close": 0.07046, "volume": 112628.8, "close_time": 1774141199999, "quote_volume": 7906.519219, "trades": 166, "taker_buy_base": 56680.4, "taker_buy_quote": 3981.747466 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.07046, "high": 0.07053, "low": 0.07045, "close": 0.07053, "volume": 2467.2, "close_time": 1774144799999, "quote_volume": 173.888256, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.07053, "high": 0.07053, "low": 0.07053, "close": 0.07053, "volume": 0.0, "close_time": 1774148399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.07053, "high": 0.07053, "low": 0.07053, "close": 0.07053, "volume": 0.0, "close_time": 1774151999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.07068, "high": 0.0707, "low": 0.07068, "close": 0.0707, "volume": 1644.8, "close_time": 1774155599999, "quote_volume": 116.270912, "trades": 2, "taker_buy_base": 1644.8, "taker_buy_quote": 116.270912 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1774159199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1774162799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1774166399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.07075, "high": 0.07075, "low": 0.07075, "close": 0.07075, "volume": 72.8, "close_time": 1774169999999, "quote_volume": 5.1506, "trades": 1, "taker_buy_base": 72.8, "taker_buy_quote": 5.1506 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.07084, "high": 0.07086, "low": 0.07084, "close": 0.07086, "volume": 2967.2, "close_time": 1774173599999, "quote_volume": 210.217896, "trades": 4, "taker_buy_base": 2967.2, "taker_buy_quote": 210.217896 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.07092, "high": 0.07092, "low": 0.07088, "close": 0.07088, "volume": 1379.4, "close_time": 1774177199999, "quote_volume": 97.783628, "trades": 3, "taker_buy_base": 88.3, "taker_buy_quote": 6.262236 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.07108, "high": 0.07207, "low": 0.07108, "close": 0.07152, "volume": 79222.6, "close_time": 1774180799999, "quote_volume": 5681.231763, "trades": 102, "taker_buy_base": 43457.9, "taker_buy_quote": 3115.162042 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.07142, "high": 0.07142, "low": 0.07142, "close": 0.07142, "volume": 822.4, "close_time": 1774184399999, "quote_volume": 58.735808, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.07139, "high": 0.0716, "low": 0.07139, "close": 0.0716, "volume": 5219.0, "close_time": 1774187999999, "quote_volume": 373.499346, "trades": 5, "taker_buy_base": 5219.0, "taker_buy_quote": 373.499346 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "close_time": 1774191599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.07189, "high": 0.07199, "low": 0.07189, "close": 0.07189, "volume": 12648.1, "close_time": 1774195199999, "quote_volume": 909.537021, "trades": 14, "taker_buy_base": 7097.6, "taker_buy_quote": 510.327876 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.07212, "high": 0.07234, "low": 0.07208, "close": 0.07229, "volume": 6999.0, "close_time": 1774198799999, "quote_volume": 505.049697, "trades": 9, "taker_buy_base": 3383.1, "taker_buy_quote": 244.136425 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.07237, "high": 0.0726, "low": 0.07233, "close": 0.07252, "volume": 8363.9, "close_time": 1774202399999, "quote_volume": 606.412276, "trades": 12, "taker_buy_base": 1550.2, "taker_buy_quote": 112.461378 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.07272, "high": 0.07324, "low": 0.07272, "close": 0.07318, "volume": 46797.5, "close_time": 1774205999999, "quote_volume": 3417.788891, "trades": 28, "taker_buy_base": 37388.0, "taker_buy_quote": 2731.319023 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.07221, "high": 0.07221, "low": 0.07135, "close": 0.07151, "volume": 43158.0, "close_time": 1774209599999, "quote_volume": 3099.521459, "trades": 27, "taker_buy_base": 4385.6, "taker_buy_quote": 315.188834 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.07157, "high": 0.07165, "low": 0.07146, "close": 0.07146, "volume": 12772.3, "close_time": 1774213199999, "quote_volume": 914.209078, "trades": 7, "taker_buy_base": 11414.6, "taker_buy_quote": 817.179612 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 500.0, "close_time": 1774216799999, "quote_volume": 35.75, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.07194, "high": 0.07224, "low": 0.07186, "close": 0.07224, "volume": 7050.3, "close_time": 1774220399999, "quote_volume": 507.905672, "trades": 10, "taker_buy_base": 4811.9, "taker_buy_quote": 346.748932 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.07196, "high": 0.07199, "low": 0.07174, "close": 0.07195, "volume": 18673.8, "close_time": 1774223999999, "quote_volume": 1341.666675, "trades": 23, "taker_buy_base": 8261.4, "taker_buy_quote": 594.216754 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.07188, "high": 0.07188, "low": 0.07105, "close": 0.07107, "volume": 10657.0, "close_time": 1774227599999, "quote_volume": 763.804365, "trades": 15, "taker_buy_base": 7638.4, "taker_buy_quote": 548.564099 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.07093, "high": 0.07093, "low": 0.07093, "close": 0.07093, "volume": 351.2, "close_time": 1774231199999, "quote_volume": 24.910616, "trades": 1, "taker_buy_base": 351.2, "taker_buy_quote": 24.910616 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.07093, "high": 0.07093, "low": 0.07093, "close": 0.07093, "volume": 0.0, "close_time": 1774234799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.07093, "high": 0.07093, "low": 0.07093, "close": 0.07093, "volume": 0.0, "close_time": 1774238399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.07093, "high": 0.07093, "low": 0.07093, "close": 0.07093, "volume": 0.0, "close_time": 1774241999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.07065, "high": 0.07065, "low": 0.07065, "close": 0.07065, "volume": 810.8, "close_time": 1774245599999, "quote_volume": 57.28302, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.07068, "high": 0.07068, "low": 0.07057, "close": 0.07057, "volume": 4254.7, "close_time": 1774249199999, "quote_volume": 300.428262, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.07045, "high": 0.07053, "low": 0.07042, "close": 0.07042, "volume": 3762.8, "close_time": 1774252799999, "quote_volume": 265.12272, "trades": 5, "taker_buy_base": 1330.4, "taker_buy_quote": 93.808788 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.07034, "high": 0.07034, "low": 0.07034, "close": 0.07034, "volume": 810.8, "close_time": 1774256399999, "quote_volume": 57.031672, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.07066, "high": 0.07086, "low": 0.07066, "close": 0.07086, "volume": 9302.4, "close_time": 1774259999999, "quote_volume": 658.641168, "trades": 10, "taker_buy_base": 9302.4, "taker_buy_quote": 658.641168 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.07072, "high": 0.07073, "low": 0.07068, "close": 0.07068, "volume": 5570.5, "close_time": 1774263599999, "quote_volume": 393.92564, "trades": 7, "taker_buy_base": 705.7, "taker_buy_quote": 49.878876 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.07103, "high": 0.07204, "low": 0.07098, "close": 0.07204, "volume": 51361.3, "close_time": 1774267199999, "quote_volume": 3665.954628, "trades": 59, "taker_buy_base": 25513.9, "taker_buy_quote": 1822.335606 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.07207, "high": 0.07275, "low": 0.07206, "close": 0.07275, "volume": 24038.3, "close_time": 1774270799999, "quote_volume": 1742.407404, "trades": 27, "taker_buy_base": 6271.7, "taker_buy_quote": 454.530279 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.07249, "high": 0.07252, "low": 0.07223, "close": 0.07223, "volume": 9688.1, "close_time": 1774274399999, "quote_volume": 700.832094, "trades": 15, "taker_buy_base": 899.7, "taker_buy_quote": 64.985331 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.07223, "high": 0.07223, "low": 0.07223, "close": 0.07223, "volume": 0.0, "close_time": 1774277999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.07223, "high": 0.07223, "low": 0.07223, "close": 0.07223, "volume": 0.0, "close_time": 1774281599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.07229, "high": 0.07244, "low": 0.07229, "close": 0.07244, "volume": 911.8, "close_time": 1774285199999, "quote_volume": 66.035642, "trades": 2, "taker_buy_base": 911.8, "taker_buy_quote": 66.035642 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.07244, "high": 0.07244, "low": 0.07244, "close": 0.07244, "volume": 0.0, "close_time": 1774288799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.07252, "high": 0.07252, "low": 0.07235, "close": 0.07235, "volume": 3718.1, "close_time": 1774292399999, "quote_volume": 269.310051, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.07208, "high": 0.07208, "low": 0.07185, "close": 0.07185, "volume": 19267.8, "close_time": 1774295999999, "quote_volume": 1387.196087, "trades": 28, "taker_buy_base": 2630.2, "taker_buy_quote": 189.206254 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.07188, "high": 0.07189, "low": 0.07188, "close": 0.07189, "volume": 1621.6, "close_time": 1774299599999, "quote_volume": 116.568716, "trades": 2, "taker_buy_base": 1621.6, "taker_buy_quote": 116.568716 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.07193, "high": 0.07206, "low": 0.07191, "close": 0.07205, "volume": 18467.2, "close_time": 1774303199999, "quote_volume": 1329.193515, "trades": 25, "taker_buy_base": 13805.2, "taker_buy_quote": 993.850949 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.07209, "high": 0.07227, "low": 0.07209, "close": 0.0722, "volume": 4857.9, "close_time": 1774306799999, "quote_volume": 350.53703, "trades": 10, "taker_buy_base": 2104.3, "taker_buy_quote": 151.879324 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.07205, "high": 0.07231, "low": 0.07168, "close": 0.07231, "volume": 48159.3, "close_time": 1774310399999, "quote_volume": 3465.021011, "trades": 40, "taker_buy_base": 1314.1, "taker_buy_quote": 94.852973 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.07264, "high": 0.07264, "low": 0.0722, "close": 0.0722, "volume": 12293.3, "close_time": 1774313999999, "quote_volume": 888.167071, "trades": 8, "taker_buy_base": 7254.1, "taker_buy_quote": 523.859355 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "close_time": 1774317599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.07225, "high": 0.07226, "low": 0.07225, "close": 0.07226, "volume": 1158.8, "close_time": 1774321199999, "quote_volume": 83.72827, "trades": 2, "taker_buy_base": 1158.8, "taker_buy_quote": 83.72827 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.07226, "high": 0.07226, "low": 0.07226, "close": 0.07226, "volume": 0.0, "close_time": 1774324799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.07197, "high": 0.07197, "low": 0.07197, "close": 0.07197, "volume": 1396.0, "close_time": 1774328399999, "quote_volume": 100.47012, "trades": 1, "taker_buy_base": 1396.0, "taker_buy_quote": 100.47012 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.07149, "high": 0.0715, "low": 0.07132, "close": 0.07132, "volume": 7613.8, "close_time": 1774331999999, "quote_volume": 543.771226, "trades": 15, "taker_buy_base": 7613.8, "taker_buy_quote": 543.771226 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.07133, "high": 0.07133, "low": 0.07133, "close": 0.07133, "volume": 1323.6, "close_time": 1774335599999, "quote_volume": 94.412388, "trades": 2, "taker_buy_base": 1323.6, "taker_buy_quote": 94.412388 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0711, "high": 0.07118, "low": 0.07061, "close": 0.07083, "volume": 16608.5, "close_time": 1774339199999, "quote_volume": 1176.192274, "trades": 30, "taker_buy_base": 14035.2, "taker_buy_quote": 994.282008 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0707, "high": 0.07197, "low": 0.07043, "close": 0.07125, "volume": 299161.5, "close_time": 1774342799999, "quote_volume": 21303.162536, "trades": 320, "taker_buy_base": 128017.6, "taker_buy_quote": 9130.282788 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.07142, "high": 0.07161, "low": 0.07123, "close": 0.07144, "volume": 23931.1, "close_time": 1774346399999, "quote_volume": 1710.264566, "trades": 34, "taker_buy_base": 10731.4, "taker_buy_quote": 767.630663 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.07161, "high": 0.07161, "low": 0.07103, "close": 0.07118, "volume": 36091.2, "close_time": 1774349999999, "quote_volume": 2571.475217, "trades": 57, "taker_buy_base": 8241.0, "taker_buy_quote": 587.159068 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.07127, "high": 0.07175, "low": 0.07123, "close": 0.07174, "volume": 40212.5, "close_time": 1774353599999, "quote_volume": 2873.55901, "trades": 47, "taker_buy_base": 20257.9, "taker_buy_quote": 1448.283966 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.07147, "high": 0.07166, "low": 0.07147, "close": 0.07162, "volume": 22091.2, "close_time": 1774357199999, "quote_volume": 1580.806268, "trades": 14, "taker_buy_base": 2672.6, "taker_buy_quote": 191.192574 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.07205, "high": 0.07298, "low": 0.07199, "close": 0.07278, "volume": 344030.5, "close_time": 1774360799999, "quote_volume": 24968.721838, "trades": 298, "taker_buy_base": 325515.5, "taker_buy_quote": 23622.916842 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0726, "high": 0.07271, "low": 0.07207, "close": 0.07207, "volume": 7000.9, "close_time": 1774364399999, "quote_volume": 506.63458, "trades": 16, "taker_buy_base": 3203.7, "taker_buy_quote": 232.041703 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0723, "high": 0.07351, "low": 0.07227, "close": 0.07303, "volume": 53121.8, "close_time": 1774367999999, "quote_volume": 3894.398271, "trades": 63, "taker_buy_base": 31691.1, "taker_buy_quote": 2328.034541 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.07295, "high": 0.07309, "low": 0.0722, "close": 0.07225, "volume": 68812.9, "close_time": 1774371599999, "quote_volume": 4998.429242, "trades": 60, "taker_buy_base": 31722.7, "taker_buy_quote": 2304.114387 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.07236, "high": 0.07236, "low": 0.07202, "close": 0.07202, "volume": 18944.9, "close_time": 1774375199999, "quote_volume": 1364.74067, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.07202, "high": 0.07202, "low": 0.07202, "close": 0.07202, "volume": 0.0, "close_time": 1774378799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.07219, "high": 0.07225, "low": 0.07219, "close": 0.07225, "volume": 1323.6, "close_time": 1774382399999, "quote_volume": 95.590392, "trades": 2, "taker_buy_base": 661.8, "taker_buy_quote": 47.775342 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.07217, "high": 0.07227, "low": 0.07217, "close": 0.07227, "volume": 11909.5, "close_time": 1774385999999, "quote_volume": 860.678785, "trades": 7, "taker_buy_base": 5535.3, "taker_buy_quote": 400.036131 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.07214, "high": 0.07215, "low": 0.07214, "close": 0.07215, "volume": 2383.5, "close_time": 1774389599999, "quote_volume": 171.962907, "trades": 5, "taker_buy_base": 2285.4, "taker_buy_quote": 164.884992 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.07196, "high": 0.07196, "low": 0.07196, "close": 0.07196, "volume": 11810.4, "close_time": 1774393199999, "quote_volume": 849.876384, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.07196, "high": 0.07196, "low": 0.07196, "close": 0.07196, "volume": 0.0, "close_time": 1774396799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.07189, "high": 0.07189, "low": 0.07166, "close": 0.07183, "volume": 3525.3, "close_time": 1774400399999, "quote_volume": 253.086491, "trades": 8, "taker_buy_base": 652.3, "taker_buy_quote": 46.893847 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.07184, "high": 0.0719, "low": 0.07179, "close": 0.0719, "volume": 5347.6, "close_time": 1774403999999, "quote_volume": 384.256235, "trades": 5, "taker_buy_base": 4043.0, "taker_buy_quote": 290.527248 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.07178, "high": 0.07179, "low": 0.07177, "close": 0.07179, "volume": 1480.0, "close_time": 1774407599999, "quote_volume": 106.233477, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.07138, "high": 0.07169, "low": 0.07137, "close": 0.07167, "volume": 6788.7, "close_time": 1774411199999, "quote_volume": 485.940779, "trades": 19, "taker_buy_base": 2667.0, "taker_buy_quote": 191.043785 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.07159, "high": 0.07159, "low": 0.07108, "close": 0.07123, "volume": 32753.7, "close_time": 1774414799999, "quote_volume": 2335.389373, "trades": 51, "taker_buy_base": 5348.4, "taker_buy_quote": 381.575994 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.07116, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 33587.2, "close_time": 1774418399999, "quote_volume": 2391.216769, "trades": 6, "taker_buy_base": 5205.6, "taker_buy_quote": 370.476029 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.07115, "high": 0.07124, "low": 0.07099, "close": 0.071, "volume": 8812.0, "close_time": 1774421999999, "quote_volume": 626.324594, "trades": 13, "taker_buy_base": 3472.8, "taker_buy_quote": 246.738398 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.07141, "high": 0.07141, "low": 0.07133, "close": 0.07133, "volume": 3681.8, "close_time": 1774425599999, "quote_volume": 262.737449, "trades": 9, "taker_buy_base": 3681.8, "taker_buy_quote": 262.737449 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.07134, "high": 0.07135, "low": 0.0712, "close": 0.0712, "volume": 2167.5, "close_time": 1774429199999, "quote_volume": 154.517273, "trades": 5, "taker_buy_base": 2167.5, "taker_buy_quote": 154.517273 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "close_time": 1774432799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.07121, "high": 0.07122, "low": 0.07106, "close": 0.07106, "volume": 7567.2, "close_time": 1774436399999, "quote_volume": 538.267995, "trades": 18, "taker_buy_base": 7567.2, "taker_buy_quote": 538.267995 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.07105, "high": 0.07124, "low": 0.07102, "close": 0.07124, "volume": 5698.5, "close_time": 1774439999999, "quote_volume": 405.198394, "trades": 12, "taker_buy_base": 5698.5, "taker_buy_quote": 405.198394 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.07124, "high": 0.07124, "low": 0.07124, "close": 0.07124, "volume": 0.0, "close_time": 1774443599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.07118, "high": 0.07124, "low": 0.07054, "close": 0.0707, "volume": 19681.5, "close_time": 1774447199999, "quote_volume": 1392.693411, "trades": 50, "taker_buy_base": 18140.1, "taker_buy_quote": 1283.498817 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.07083, "high": 0.07143, "low": 0.07083, "close": 0.07143, "volume": 10339.9, "close_time": 1774450799999, "quote_volume": 736.496901, "trades": 19, "taker_buy_base": 8173.0, "taker_buy_quote": 581.839171 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.07143, "high": 0.07143, "low": 0.07143, "close": 0.07143, "volume": 0.0, "close_time": 1774454399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.07092, "high": 0.07129, "low": 0.07082, "close": 0.07103, "volume": 35457.4, "close_time": 1774457999999, "quote_volume": 2518.696384, "trades": 70, "taker_buy_base": 21227.2, "taker_buy_quote": 1508.271708 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.07137, "high": 0.07148, "low": 0.07132, "close": 0.07147, "volume": 9562.6, "close_time": 1774461599999, "quote_volume": 682.742651, "trades": 16, "taker_buy_base": 975.7, "taker_buy_quote": 69.655113 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.07147, "high": 0.07147, "low": 0.07115, "close": 0.07119, "volume": 1858.3, "close_time": 1774465199999, "quote_volume": 132.347691, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.07119, "high": 0.07119, "low": 0.07119, "close": 0.07119, "volume": 0.0, "close_time": 1774468799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.07136, "high": 0.07136, "low": 0.07136, "close": 0.07136, "volume": 105.1, "close_time": 1774472399999, "quote_volume": 7.499936, "trades": 1, "taker_buy_base": 105.1, "taker_buy_quote": 7.499936 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.07136, "high": 0.07136, "low": 0.07136, "close": 0.07136, "volume": 0.0, "close_time": 1774475999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.07116, "high": 0.07203, "low": 0.07116, "close": 0.07202, "volume": 2951.0, "close_time": 1774479599999, "quote_volume": 211.291181, "trades": 11, "taker_buy_base": 1025.8, "taker_buy_quote": 73.068498 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.07184, "high": 0.07191, "low": 0.07179, "close": 0.07191, "volume": 1873.1, "close_time": 1774483199999, "quote_volume": 134.540838, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.07191, "high": 0.07191, "low": 0.07191, "close": 0.07191, "volume": 0.0, "close_time": 1774486799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.07206, "high": 0.07206, "low": 0.07206, "close": 0.07206, "volume": 661.8, "close_time": 1774490399999, "quote_volume": 47.689308, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.07206, "high": 0.07206, "low": 0.07206, "close": 0.07206, "volume": 0.0, "close_time": 1774493999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.07187, "high": 0.07187, "low": 0.07187, "close": 0.07187, "volume": 661.8, "close_time": 1774497599999, "quote_volume": 47.563566, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.07172, "high": 0.07172, "low": 0.07172, "close": 0.07172, "volume": 681.5, "close_time": 1774501199999, "quote_volume": 48.87718, "trades": 2, "taker_buy_base": 681.5, "taker_buy_quote": 48.87718 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.07172, "high": 0.07172, "low": 0.07172, "close": 0.07172, "volume": 0.0, "close_time": 1774504799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.07176, "high": 0.07177, "low": 0.07165, "close": 0.07167, "volume": 295.2, "close_time": 1774508399999, "quote_volume": 21.16953, "trades": 4, "taker_buy_base": 147.6, "taker_buy_quote": 10.592514 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0717, "high": 0.0717, "low": 0.07161, "close": 0.07166, "volume": 7002.0, "close_time": 1774511999999, "quote_volume": 501.745639, "trades": 8, "taker_buy_base": 5589.5, "taker_buy_quote": 400.536952 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.07147, "high": 0.07148, "low": 0.07144, "close": 0.07146, "volume": 4186.4, "close_time": 1774515599999, "quote_volume": 299.134878, "trades": 11, "taker_buy_base": 4186.4, "taker_buy_quote": 299.134878 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.07172, "high": 0.07198, "low": 0.07172, "close": 0.0718, "volume": 10559.7, "close_time": 1774519199999, "quote_volume": 758.307122, "trades": 18, "taker_buy_base": 277.8, "taker_buy_quote": 19.996044 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.07203, "high": 0.07203, "low": 0.0718, "close": 0.0718, "volume": 40540.2, "close_time": 1774522799999, "quote_volume": 2915.633059, "trades": 31, "taker_buy_base": 15068.9, "taker_buy_quote": 1082.365259 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0718, "high": 0.07183, "low": 0.07162, "close": 0.07166, "volume": 14585.2, "close_time": 1774526399999, "quote_volume": 1047.245688, "trades": 12, "taker_buy_base": 3161.8, "taker_buy_quote": 226.99297 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.07172, "high": 0.0719, "low": 0.07159, "close": 0.07159, "volume": 20451.2, "close_time": 1774529999999, "quote_volume": 1467.573127, "trades": 28, "taker_buy_base": 9386.2, "taker_buy_quote": 674.141184 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0716, "high": 0.07162, "low": 0.07115, "close": 0.0713, "volume": 15675.8, "close_time": 1774533599999, "quote_volume": 1117.083997, "trades": 18, "taker_buy_base": 2459.3, "taker_buy_quote": 175.956946 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.07107, "high": 0.07107, "low": 0.07107, "close": 0.07107, "volume": 661.3, "close_time": 1774537199999, "quote_volume": 46.998591, "trades": 1, "taker_buy_base": 661.3, "taker_buy_quote": 46.998591 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.07079, "high": 0.07081, "low": 0.07077, "close": 0.07077, "volume": 5816.9, "close_time": 1774540799999, "quote_volume": 411.787229, "trades": 12, "taker_buy_base": 5718.1, "taker_buy_quote": 404.795153 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.07086, "high": 0.07086, "low": 0.07065, "close": 0.07068, "volume": 1000.6, "close_time": 1774544399999, "quote_volume": 70.855931, "trades": 5, "taker_buy_base": 831.2, "taker_buy_quote": 58.88528 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.07054, "high": 0.07055, "low": 0.07016, "close": 0.07025, "volume": 12686.1, "close_time": 1774547999999, "quote_volume": 892.880375, "trades": 40, "taker_buy_base": 12464.3, "taker_buy_quote": 877.310015 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.07059, "high": 0.07066, "low": 0.07052, "close": 0.07066, "volume": 1196.8, "close_time": 1774551599999, "quote_volume": 84.50726, "trades": 5, "taker_buy_base": 661.8, "taker_buy_quote": 46.762788 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.07064, "high": 0.07064, "low": 0.07063, "close": 0.07063, "volume": 3275.6, "close_time": 1774555199999, "quote_volume": 231.381766, "trades": 4, "taker_buy_base": 661.8, "taker_buy_quote": 46.742934 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.07064, "high": 0.07064, "low": 0.07064, "close": 0.07064, "volume": 661.8, "close_time": 1774558799999, "quote_volume": 46.749552, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.07058, "high": 0.07108, "low": 0.07049, "close": 0.07084, "volume": 21216.2, "close_time": 1774562399999, "quote_volume": 1503.800762, "trades": 41, "taker_buy_base": 10228.3, "taker_buy_quote": 725.605768 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.07087, "high": 0.07087, "low": 0.07087, "close": 0.07087, "volume": 213.7, "close_time": 1774565999999, "quote_volume": 15.144919, "trades": 1, "taker_buy_base": 213.7, "taker_buy_quote": 15.144919 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.07067, "high": 0.07068, "low": 0.07064, "close": 0.07064, "volume": 8232.6, "close_time": 1774569599999, "quote_volume": 581.660909, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.07085, "high": 0.07097, "low": 0.07085, "close": 0.07087, "volume": 9265.4, "close_time": 1774573199999, "quote_volume": 657.04921, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.07087, "high": 0.07087, "low": 0.07087, "close": 0.07087, "volume": 0.0, "close_time": 1774576799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.07095, "high": 0.07095, "low": 0.0709, "close": 0.07091, "volume": 1367.0, "close_time": 1774580399999, "quote_volume": 96.953824, "trades": 4, "taker_buy_base": 705.2, "taker_buy_quote": 49.999114 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.07091, "high": 0.07091, "low": 0.07091, "close": 0.07091, "volume": 0.0, "close_time": 1774583999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.07075, "high": 0.07075, "low": 0.07075, "close": 0.07075, "volume": 100.0, "close_time": 1774587599999, "quote_volume": 7.075, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.07075, "high": 0.07075, "low": 0.07075, "close": 0.07075, "volume": 0.0, "close_time": 1774591199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.07075, "high": 0.07075, "low": 0.07075, "close": 0.07075, "volume": 0.0, "close_time": 1774594799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.07062, "high": 0.07064, "low": 0.07062, "close": 0.07064, "volume": 741.9, "close_time": 1774598399999, "quote_volume": 52.39458, "trades": 2, "taker_buy_base": 741.9, "taker_buy_quote": 52.39458 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.07064, "high": 0.07064, "low": 0.07064, "close": 0.07064, "volume": 0.0, "close_time": 1774601999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1323.6, "close_time": 1774605599999, "quote_volume": 93.3138, "trades": 2, "taker_buy_base": 1323.6, "taker_buy_quote": 93.3138 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.07041, "high": 0.07041, "low": 0.07035, "close": 0.07037, "volume": 21382.7, "close_time": 1774609199999, "quote_volume": 1505.475079, "trades": 5, "taker_buy_base": 1528.5, "taker_buy_quote": 107.540857 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.07027, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3193.8, "close_time": 1774612799999, "quote_volume": 224.336447, "trades": 7, "taker_buy_base": 3193.8, "taker_buy_quote": 224.336447 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.07044, "high": 0.07044, "low": 0.07044, "close": 0.07044, "volume": 500.0, "close_time": 1774616399999, "quote_volume": 35.22, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.07058, "high": 0.07058, "low": 0.07052, "close": 0.07053, "volume": 9915.4, "close_time": 1774619999999, "quote_volume": 699.389614, "trades": 13, "taker_buy_base": 2208.8, "taker_buy_quote": 155.840798 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.07061, "high": 0.07078, "low": 0.07058, "close": 0.07078, "volume": 19696.9, "close_time": 1774623599999, "quote_volume": 1392.39223, "trades": 21, "taker_buy_base": 15182.0, "taker_buy_quote": 1073.581458 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.07077, "high": 0.07179, "low": 0.07076, "close": 0.07179, "volume": 43807.8, "close_time": 1774627199999, "quote_volume": 3123.719627, "trades": 63, "taker_buy_base": 20897.8, "taker_buy_quote": 1491.810795 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.07176, "high": 0.07188, "low": 0.07168, "close": 0.07183, "volume": 31851.6, "close_time": 1774630799999, "quote_volume": 2285.206811, "trades": 18, "taker_buy_base": 24672.4, "taker_buy_quote": 1769.749244 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0717, "high": 0.0717, "low": 0.07157, "close": 0.07162, "volume": 8195.4, "close_time": 1774634399999, "quote_volume": 586.935289, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.07147, "high": 0.07147, "low": 0.07147, "close": 0.07147, "volume": 2407.2, "close_time": 1774637999999, "quote_volume": 172.042584, "trades": 4, "taker_buy_base": 1745.4, "taker_buy_quote": 124.743738 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.07159, "high": 0.07167, "low": 0.07159, "close": 0.07167, "volume": 20178.2, "close_time": 1774641599999, "quote_volume": 1445.513826, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.07168, "high": 0.07171, "low": 0.07151, "close": 0.07158, "volume": 5521.6, "close_time": 1774645199999, "quote_volume": 395.74389, "trades": 7, "taker_buy_base": 2830.0, "taker_buy_quote": 202.912828 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.07155, "high": 0.07156, "low": 0.07155, "close": 0.07156, "volume": 2719.9, "close_time": 1774648799999, "quote_volume": 194.62302, "trades": 2, "taker_buy_base": 2719.9, "taker_buy_quote": 194.62302 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.07125, "high": 0.07131, "low": 0.0712, "close": 0.07131, "volume": 3550.2, "close_time": 1774652399999, "quote_volume": 252.956117, "trades": 4, "taker_buy_base": 2284.7, "taker_buy_quote": 162.796227 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.07115, "high": 0.07115, "low": 0.07115, "close": 0.07115, "volume": 397.8, "close_time": 1774655999999, "quote_volume": 28.30347, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.07118, "high": 0.07118, "low": 0.07089, "close": 0.07089, "volume": 872.5, "close_time": 1774659599999, "quote_volume": 61.912628, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.07089, "high": 0.07089, "low": 0.07059, "close": 0.07059, "volume": 8860.7, "close_time": 1774663199999, "quote_volume": 626.398904, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.07066, "high": 0.07066, "low": 0.07066, "close": 0.07066, "volume": 189.4, "close_time": 1774666799999, "quote_volume": 13.383004, "trades": 2, "taker_buy_base": 189.4, "taker_buy_quote": 13.383004 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.07059, "high": 0.07059, "low": 0.07055, "close": 0.07055, "volume": 7995.0, "close_time": 1774670399999, "quote_volume": 564.130102, "trades": 16, "taker_buy_base": 7995.0, "taker_buy_quote": 564.130102 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.07043, "high": 0.07045, "low": 0.07034, "close": 0.07045, "volume": 7694.9, "close_time": 1774673999999, "quote_volume": 541.852517, "trades": 11, "taker_buy_base": 1984.4, "taker_buy_quote": 139.662002 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0703, "high": 0.0703, "low": 0.07026, "close": 0.0703, "volume": 1882.0, "close_time": 1774677599999, "quote_volume": 132.26594, "trades": 17, "taker_buy_base": 848.4, "taker_buy_quote": 59.635902 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "close_time": 1774681199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.07047, "high": 0.07048, "low": 0.07047, "close": 0.07048, "volume": 804.0, "close_time": 1774684799999, "quote_volume": 56.663683, "trades": 9, "taker_buy_base": 663.2, "taker_buy_quote": 46.741507 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.07065, "high": 0.07066, "low": 0.07064, "close": 0.07064, "volume": 965.5, "close_time": 1774688399999, "quote_volume": 68.218193, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.07064, "high": 0.07064, "low": 0.07064, "close": 0.07064, "volume": 0.0, "close_time": 1774691999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.07056, "high": 0.07056, "low": 0.07055, "close": 0.07055, "volume": 576.6, "close_time": 1774695599999, "quote_volume": 40.68413, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.07055, "high": 0.07055, "low": 0.07055, "close": 0.07055, "volume": 0.0, "close_time": 1774699199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.07073, "high": 0.07079, "low": 0.07073, "close": 0.07079, "volume": 20508.4, "close_time": 1774702799999, "quote_volume": 1451.784062, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.07095, "high": 0.0714, "low": 0.07094, "close": 0.07119, "volume": 22294.7, "close_time": 1774706399999, "quote_volume": 1586.340762, "trades": 17, "taker_buy_base": 5867.7, "taker_buy_quote": 417.626511 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.07118, "high": 0.07118, "low": 0.0711, "close": 0.07116, "volume": 3201.1, "close_time": 1774709999999, "quote_volume": 227.702799, "trades": 6, "taker_buy_base": 2162.8, "taker_buy_quote": 153.80037 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.07106, "high": 0.07149, "low": 0.07106, "close": 0.07149, "volume": 2075.3, "close_time": 1774713599999, "quote_volume": 147.966117, "trades": 4, "taker_buy_base": 2075.3, "taker_buy_quote": 147.966117 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.07153, "high": 0.07153, "low": 0.07068, "close": 0.07068, "volume": 28068.4, "close_time": 1774717199999, "quote_volume": 1988.435299, "trades": 43, "taker_buy_base": 20536.7, "taker_buy_quote": 1454.587378 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.07068, "high": 0.07068, "low": 0.07009, "close": 0.07012, "volume": 55495.3, "close_time": 1774720799999, "quote_volume": 3908.331502, "trades": 84, "taker_buy_base": 25573.1, "taker_buy_quote": 1796.411034 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.07035, "high": 0.07036, "low": 0.07021, "close": 0.07021, "volume": 2395.7, "close_time": 1774724399999, "quote_volume": 168.331215, "trades": 3, "taker_buy_base": 661.8, "taker_buy_quote": 46.564248 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.07031, "high": 0.07035, "low": 0.07031, "close": 0.07035, "volume": 1323.6, "close_time": 1774727999999, "quote_volume": 93.088788, "trades": 2, "taker_buy_base": 1323.6, "taker_buy_quote": 93.088788 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.07037, "high": 0.07037, "low": 0.07037, "close": 0.07037, "volume": 228.2, "close_time": 1774731599999, "quote_volume": 16.058434, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.07037, "high": 0.07037, "low": 0.07037, "close": 0.07037, "volume": 0.0, "close_time": 1774735199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.07037, "high": 0.07037, "low": 0.07037, "close": 0.07037, "volume": 0.0, "close_time": 1774738799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.07072, "high": 0.07072, "low": 0.07072, "close": 0.07072, "volume": 86.3, "close_time": 1774742399999, "quote_volume": 6.103136, "trades": 1, "taker_buy_base": 86.3, "taker_buy_quote": 6.103136 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.07072, "high": 0.07072, "low": 0.07072, "close": 0.07072, "volume": 0.0, "close_time": 1774745999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.07069, "high": 0.0707, "low": 0.07025, "close": 0.07025, "volume": 6186.5, "close_time": 1774749599999, "quote_volume": 435.509266, "trades": 8, "taker_buy_base": 1448.9, "taker_buy_quote": 102.430518 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.07052, "high": 0.07052, "low": 0.07052, "close": 0.07052, "volume": 671.2, "close_time": 1774753199999, "quote_volume": 47.333024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 119.9, "close_time": 1774756799999, "quote_volume": 8.45295, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0705, "high": 0.0705, "low": 0.07049, "close": 0.07049, "volume": 2919.5, "close_time": 1774760399999, "quote_volume": 205.80778, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.07082, "high": 0.07082, "low": 0.07082, "close": 0.07082, "volume": 147.4, "close_time": 1774763999999, "quote_volume": 10.438868, "trades": 1, "taker_buy_base": 147.4, "taker_buy_quote": 10.438868 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.07082, "high": 0.07082, "low": 0.07082, "close": 0.07082, "volume": 0.0, "close_time": 1774767599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0705, "high": 0.0705, "low": 0.07046, "close": 0.07046, "volume": 582.2, "close_time": 1774771199999, "quote_volume": 41.02816, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.07046, "high": 0.07046, "low": 0.07046, "close": 0.07046, "volume": 0.0, "close_time": 1774774799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.07045, "high": 0.07045, "low": 0.07044, "close": 0.07045, "volume": 29216.5, "close_time": 1774778399999, "quote_volume": 2058.292164, "trades": 55, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.07045, "high": 0.07045, "low": 0.07045, "close": 0.07045, "volume": 0.0, "close_time": 1774781999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.07045, "high": 0.07045, "low": 0.07045, "close": 0.07045, "volume": 0.0, "close_time": 1774785599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.07045, "high": 0.07045, "low": 0.07045, "close": 0.07045, "volume": 0.0, "close_time": 1774789199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.07053, "high": 0.07053, "low": 0.07053, "close": 0.07053, "volume": 93.0, "close_time": 1774792799999, "quote_volume": 6.55929, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.07052, "high": 0.07053, "low": 0.07028, "close": 0.07028, "volume": 3129.2, "close_time": 1774796399999, "quote_volume": 220.59401, "trades": 6, "taker_buy_base": 1441.4, "taker_buy_quote": 101.646538 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.07028, "high": 0.07028, "low": 0.06934, "close": 0.06934, "volume": 43283.5, "close_time": 1774799999999, "quote_volume": 3011.149048, "trades": 41, "taker_buy_base": 6338.1, "taker_buy_quote": 442.422464 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.06961, "high": 0.0706, "low": 0.06961, "close": 0.0706, "volume": 9977.0, "close_time": 1774803599999, "quote_volume": 703.589075, "trades": 6, "taker_buy_base": 9349.9, "taker_buy_quote": 659.792411 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "close_time": 1774807199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "close_time": 1774810799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.07057, "high": 0.07058, "low": 0.07057, "close": 0.07058, "volume": 2684.8, "close_time": 1774814399999, "quote_volume": 189.486472, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.07058, "high": 0.07062, "low": 0.07036, "close": 0.07039, "volume": 10068.0, "close_time": 1774817999999, "quote_volume": 710.049056, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 0.0, "close_time": 1774821599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 0.0, "close_time": 1774825199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.07037, "high": 0.07037, "low": 0.06999, "close": 0.06999, "volume": 6049.4, "close_time": 1774828799999, "quote_volume": 423.576022, "trades": 17, "taker_buy_base": 177.4, "taker_buy_quote": 12.483638 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.06999, "high": 0.06999, "low": 0.06999, "close": 0.06999, "volume": 0.0, "close_time": 1774832399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.07027, "high": 0.07028, "low": 0.07027, "close": 0.07028, "volume": 3517.3, "close_time": 1774835999999, "quote_volume": 247.167383, "trades": 5, "taker_buy_base": 1342.4, "taker_buy_quote": 94.33716 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.07058, "high": 0.07246, "low": 0.07049, "close": 0.07179, "volume": 36717.4, "close_time": 1774839599999, "quote_volume": 2618.024219, "trades": 42, "taker_buy_base": 30060.4, "taker_buy_quote": 2142.646197 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0719, "high": 0.0719, "low": 0.07181, "close": 0.07181, "volume": 4029.5, "close_time": 1774843199999, "quote_volume": 289.720843, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.07188, "high": 0.07188, "low": 0.07188, "close": 0.07188, "volume": 208.7, "close_time": 1774846799999, "quote_volume": 15.001356, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0717, "high": 0.07183, "low": 0.07124, "close": 0.07138, "volume": 48062.5, "close_time": 1774850399999, "quote_volume": 3433.374766, "trades": 17, "taker_buy_base": 11653.0, "taker_buy_quote": 836.600635 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.07131, "high": 0.07131, "low": 0.07064, "close": 0.07064, "volume": 10354.6, "close_time": 1774853999999, "quote_volume": 734.739872, "trades": 11, "taker_buy_base": 456.1, "taker_buy_quote": 32.32565 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.07074, "high": 0.07074, "low": 0.07049, "close": 0.0705, "volume": 22990.1, "close_time": 1774857599999, "quote_volume": 1622.062519, "trades": 30, "taker_buy_base": 3432.1, "taker_buy_quote": 242.066013 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.07053, "high": 0.07053, "low": 0.07052, "close": 0.07052, "volume": 1182.3, "close_time": 1774861199999, "quote_volume": 83.380907, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07037, "close": 0.07037, "volume": 902.8, "close_time": 1774864799999, "quote_volume": 63.54346, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.07037, "high": 0.07037, "low": 0.07037, "close": 0.07037, "volume": 0.0, "close_time": 1774868399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.07012, "high": 0.07023, "low": 0.06999, "close": 0.07016, "volume": 4706.1, "close_time": 1774871999999, "quote_volume": 330.023751, "trades": 15, "taker_buy_base": 213.8, "taker_buy_quote": 15.000208 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.07018, "high": 0.07018, "low": 0.07018, "close": 0.07018, "volume": 2013.6, "close_time": 1774875599999, "quote_volume": 141.314448, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.07048, "high": 0.07049, "low": 0.07048, "close": 0.07049, "volume": 1025.8, "close_time": 1774879199999, "quote_volume": 72.30193, "trades": 4, "taker_buy_base": 1025.8, "taker_buy_quote": 72.30193 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.07052, "high": 0.07056, "low": 0.07043, "close": 0.07043, "volume": 1965.3, "close_time": 1774882799999, "quote_volume": 138.545487, "trades": 6, "taker_buy_base": 1155.6, "taker_buy_quote": 81.507236 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.07047, "high": 0.07052, "low": 0.07047, "close": 0.07052, "volume": 5817.3, "close_time": 1774886399999, "quote_volume": 410.0434, "trades": 6, "taker_buy_base": 2368.1, "taker_buy_quote": 166.978276 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.07034, "high": 0.07034, "low": 0.07011, "close": 0.07011, "volume": 2074.8, "close_time": 1774889999999, "quote_volume": 145.857169, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.07009, "high": 0.0703, "low": 0.07, "close": 0.07001, "volume": 7815.3, "close_time": 1774893599999, "quote_volume": 547.385883, "trades": 16, "taker_buy_base": 7057.1, "taker_buy_quote": 494.285345 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.06993, "high": 0.07018, "low": 0.0698, "close": 0.07018, "volume": 6249.6, "close_time": 1774897199999, "quote_volume": 436.832515, "trades": 16, "taker_buy_base": 3564.8, "taker_buy_quote": 249.064315 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.07038, "high": 0.07038, "low": 0.0702, "close": 0.0702, "volume": 3719.6, "close_time": 1774900799999, "quote_volume": 261.43352, "trades": 7, "taker_buy_base": 150.0, "taker_buy_quote": 10.53 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "close_time": 1774904399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "close_time": 1774907999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.07072, "high": 0.07072, "low": 0.07072, "close": 0.07072, "volume": 113.9, "close_time": 1774911599999, "quote_volume": 8.055008, "trades": 2, "taker_buy_base": 113.9, "taker_buy_quote": 8.055008 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.07019, "high": 0.0702, "low": 0.07008, "close": 0.07008, "volume": 12070.2, "close_time": 1774915199999, "quote_volume": 846.788003, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.06992, "high": 0.07025, "low": 0.06992, "close": 0.07025, "volume": 555.3, "close_time": 1774918799999, "quote_volume": 38.976858, "trades": 2, "taker_buy_base": 455.4, "taker_buy_quote": 31.99185 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.07048, "high": 0.07049, "low": 0.07043, "close": 0.07044, "volume": 5315.6, "close_time": 1774922399999, "quote_volume": 374.443299, "trades": 8, "taker_buy_base": 523.2, "taker_buy_quote": 36.878624 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.07044, "high": 0.07044, "low": 0.07044, "close": 0.07044, "volume": 0.0, "close_time": 1774925999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.07044, "high": 0.07044, "low": 0.07044, "close": 0.07044, "volume": 0.0, "close_time": 1774929599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.07044, "high": 0.07044, "low": 0.07044, "close": 0.07044, "volume": 0.0, "close_time": 1774933199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.07044, "high": 0.07044, "low": 0.07044, "close": 0.07044, "volume": 0.0, "close_time": 1774936799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.07044, "high": 0.07044, "low": 0.07044, "close": 0.07044, "volume": 0.0, "close_time": 1774940399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.06988, "high": 0.06988, "low": 0.06988, "close": 0.06988, "volume": 2833.7, "close_time": 1774943999999, "quote_volume": 198.018956, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 1412.1, "close_time": 1774947599999, "quote_volume": 98.959968, "trades": 3, "taker_buy_base": 1412.1, "taker_buy_quote": 98.959968 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.07006, "high": 0.07006, "low": 0.06992, "close": 0.07006, "volume": 6218.2, "close_time": 1774951199999, "quote_volume": 435.32303, "trades": 13, "taker_buy_base": 6218.2, "taker_buy_quote": 435.32303 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.06996, "high": 0.06996, "low": 0.06996, "close": 0.06996, "volume": 113.0, "close_time": 1774954799999, "quote_volume": 7.90548, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.06996, "high": 0.06996, "low": 0.06996, "close": 0.06996, "volume": 0.0, "close_time": 1774958399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.07018, "high": 0.07028, "low": 0.07017, "close": 0.07017, "volume": 15184.7, "close_time": 1774961999999, "quote_volume": 1065.566549, "trades": 10, "taker_buy_base": 14906.8, "taker_buy_quote": 1046.035737 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.07009, "high": 0.07009, "low": 0.07009, "close": 0.07009, "volume": 913.6, "close_time": 1774965599999, "quote_volume": 64.034224, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.07013, "high": 0.07031, "low": 0.07013, "close": 0.07031, "volume": 7742.8, "close_time": 1774969199999, "quote_volume": 543.725332, "trades": 10, "taker_buy_base": 4148.5, "taker_buy_quote": 291.657073 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.07031, "high": 0.07031, "low": 0.07031, "close": 0.07031, "volume": 0.0, "close_time": 1774972799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.07018, "high": 0.07018, "low": 0.07018, "close": 0.07018, "volume": 1198.1, "close_time": 1774976399999, "quote_volume": 84.082658, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.07018, "high": 0.07018, "low": 0.07018, "close": 0.07018, "volume": 0.0, "close_time": 1774979999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.07037, "high": 0.07037, "low": 0.07036, "close": 0.07036, "volume": 1879.4, "close_time": 1774983599999, "quote_volume": 132.246565, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.07036, "high": 0.07036, "low": 0.07036, "close": 0.07036, "volume": 1714.9, "close_time": 1774987199999, "quote_volume": 120.660364, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.07036, "high": 0.07036, "low": 0.07036, "close": 0.07036, "volume": 0.0, "close_time": 1774990799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.07036, "high": 0.07036, "low": 0.07036, "close": 0.07036, "volume": 0.0, "close_time": 1774994399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.07036, "high": 0.07036, "low": 0.07036, "close": 0.07036, "volume": 0.0, "close_time": 1774997999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.07036, "high": 0.07036, "low": 0.07018, "close": 0.07018, "volume": 610.9, "close_time": 1775001599999, "quote_volume": 42.95029, "trades": 2, "taker_buy_base": 429.6, "taker_buy_quote": 30.226656 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.07018, "high": 0.07018, "low": 0.07018, "close": 0.07018, "volume": 0.0, "close_time": 1775005199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.07018, "high": 0.07018, "low": 0.07018, "close": 0.07018, "volume": 0.0, "close_time": 1775008799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.06992, "high": 0.07031, "low": 0.06986, "close": 0.07025, "volume": 8972.5, "close_time": 1775012399999, "quote_volume": 629.669846, "trades": 12, "taker_buy_base": 1073.2, "taker_buy_quote": 75.456692 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.07025, "high": 0.07025, "low": 0.07007, "close": 0.07007, "volume": 33382.1, "close_time": 1775015999999, "quote_volume": 2344.959617, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0704, "high": 0.07063, "low": 0.07039, "close": 0.07063, "volume": 9137.9, "close_time": 1775019599999, "quote_volume": 643.529356, "trades": 13, "taker_buy_base": 9137.9, "taker_buy_quote": 643.529356 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.07063, "high": 0.07063, "low": 0.07063, "close": 0.07063, "volume": 0.0, "close_time": 1775023199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.07043, "high": 0.07044, "low": 0.07043, "close": 0.07044, "volume": 3594.3, "close_time": 1775026799999, "quote_volume": 253.170511, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.07044, "high": 0.07079, "low": 0.07044, "close": 0.07079, "volume": 15478.1, "close_time": 1775030399999, "quote_volume": 1090.320509, "trades": 4, "taker_buy_base": 89.2, "taker_buy_quote": 6.314468 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.07094, "high": 0.07094, "low": 0.07094, "close": 0.07094, "volume": 3594.3, "close_time": 1775033999999, "quote_volume": 254.979642, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.07111, "high": 0.07148, "low": 0.07099, "close": 0.07147, "volume": 90923.0, "close_time": 1775037599999, "quote_volume": 6494.442011, "trades": 101, "taker_buy_base": 87557.1, "taker_buy_quote": 6254.350629 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.07158, "high": 0.07181, "low": 0.07097, "close": 0.07097, "volume": 119633.7, "close_time": 1775041199999, "quote_volume": 8533.767211, "trades": 108, "taker_buy_base": 113347.0, "taker_buy_quote": 8084.732438 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.07097, "high": 0.07097, "low": 0.07097, "close": 0.07097, "volume": 0.0, "close_time": 1775044799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.07121, "high": 0.07121, "low": 0.07096, "close": 0.07096, "volume": 2619.1, "close_time": 1775048399999, "quote_volume": 186.418036, "trades": 3, "taker_buy_base": 2266.8, "taker_buy_quote": 161.418828 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.07101, "high": 0.07101, "low": 0.07089, "close": 0.07089, "volume": 34105.2, "close_time": 1775051999999, "quote_volume": 2418.195305, "trades": 40, "taker_buy_base": 33458.7, "taker_buy_quote": 2372.306432 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.07065, "high": 0.07065, "low": 0.07065, "close": 0.07065, "volume": 495.4, "close_time": 1775055599999, "quote_volume": 35.00001, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.07049, "high": 0.07049, "low": 0.0704, "close": 0.0704, "volume": 226.1, "close_time": 1775059199999, "quote_volume": 15.92653, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 355.6, "close_time": 1775062799999, "quote_volume": 24.99868, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.07046, "high": 0.07046, "low": 0.07046, "close": 0.07046, "volume": 254.0, "close_time": 1775066399999, "quote_volume": 17.89684, "trades": 2, "taker_buy_base": 254.0, "taker_buy_quote": 17.89684 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 392.9, "close_time": 1775069999999, "quote_volume": 27.577651, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 135.2, "close_time": 1775073599999, "quote_volume": 9.489688, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 90.0, "close_time": 1775077199999, "quote_volume": 6.3171, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 0.0, "close_time": 1775080799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 0.0, "close_time": 1775084399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 0.0, "close_time": 1775087999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07078, "high": 0.07079, "low": 0.07059, "close": 0.07079, "volume": 2622.5, "close_time": 1775091599999, "quote_volume": 185.589131, "trades": 4, "taker_buy_base": 2452.4, "taker_buy_quote": 173.581772 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.07085, "high": 0.07089, "low": 0.07051, "close": 0.07051, "volume": 67422.0, "close_time": 1775095199999, "quote_volume": 4778.09485, "trades": 86, "taker_buy_base": 64571.5, "taker_buy_quote": 4576.605172 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07016, "close": 0.07016, "volume": 2488.1, "close_time": 1775098799999, "quote_volume": 174.896348, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.07016, "high": 0.07016, "low": 0.07016, "close": 0.07016, "volume": 0.0, "close_time": 1775102399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.07025, "high": 0.07025, "low": 0.07025, "close": 0.07025, "volume": 213.5, "close_time": 1775105999999, "quote_volume": 14.998375, "trades": 1, "taker_buy_base": 213.5, "taker_buy_quote": 14.998375 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.07022, "high": 0.07027, "low": 0.07022, "close": 0.07022, "volume": 4577.7, "close_time": 1775109599999, "quote_volume": 321.605623, "trades": 10, "taker_buy_base": 4577.7, "taker_buy_quote": 321.605623 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.07022, "high": 0.07022, "low": 0.07022, "close": 0.07022, "volume": 0.0, "close_time": 1775113199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.07017, "high": 0.07035, "low": 0.07012, "close": 0.07035, "volume": 5191.3, "close_time": 1775116799999, "quote_volume": 364.385721, "trades": 8, "taker_buy_base": 732.7, "taker_buy_quote": 51.545445 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.07009, "high": 0.07018, "low": 0.07009, "close": 0.07018, "volume": 8624.3, "close_time": 1775120399999, "quote_volume": 604.583495, "trades": 2, "taker_buy_base": 1181.2, "taker_buy_quote": 82.896616 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.07026, "high": 0.07026, "low": 0.07025, "close": 0.07025, "volume": 1608.7, "close_time": 1775123999999, "quote_volume": 113.022987, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.07007, "high": 0.07007, "low": 0.07006, "close": 0.07006, "volume": 1681.2, "close_time": 1775127599999, "quote_volume": 117.789872, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.07024, "high": 0.07042, "low": 0.07018, "close": 0.07042, "volume": 12810.3, "close_time": 1775131199999, "quote_volume": 899.895071, "trades": 18, "taker_buy_base": 12680.4, "taker_buy_quote": 890.776091 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.07013, "high": 0.07014, "low": 0.0699, "close": 0.0699, "volume": 4758.2, "close_time": 1775134799999, "quote_volume": 333.455524, "trades": 6, "taker_buy_base": 214.6, "taker_buy_quote": 15.00054 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.06996, "high": 0.07003, "low": 0.06931, "close": 0.06932, "volume": 50298.6, "close_time": 1775138399999, "quote_volume": 3504.192801, "trades": 44, "taker_buy_base": 9996.1, "taker_buy_quote": 697.280773 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.06942, "high": 0.06956, "low": 0.06929, "close": 0.06956, "volume": 773.2, "close_time": 1775141999999, "quote_volume": 53.711391, "trades": 4, "taker_buy_base": 216.1, "taker_buy_quote": 15.001662 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.06956, "high": 0.06956, "low": 0.06956, "close": 0.06956, "volume": 0.0, "close_time": 1775145599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.06956, "high": 0.06956, "low": 0.06956, "close": 0.06956, "volume": 114.2, "close_time": 1775149199999, "quote_volume": 7.943752, "trades": 1, "taker_buy_base": 114.2, "taker_buy_quote": 7.943752 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.06954, "high": 0.06967, "low": 0.06951, "close": 0.06967, "volume": 9107.1, "close_time": 1775152799999, "quote_volume": 633.633641, "trades": 17, "taker_buy_base": 7092.3, "taker_buy_quote": 493.576557 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.06967, "high": 0.06967, "low": 0.06967, "close": 0.06967, "volume": 0.0, "close_time": 1775156399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.06947, "high": 0.06948, "low": 0.06946, "close": 0.06946, "volume": 8114.6, "close_time": 1775159999999, "quote_volume": 563.693263, "trades": 9, "taker_buy_base": 5752.2, "taker_buy_quote": 399.577335 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.06944, "high": 0.07081, "low": 0.06939, "close": 0.07055, "volume": 26319.9, "close_time": 1775163599999, "quote_volume": 1838.481355, "trades": 36, "taker_buy_base": 9278.0, "taker_buy_quote": 647.52646 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.07081, "high": 0.07097, "low": 0.06991, "close": 0.07008, "volume": 30072.3, "close_time": 1775167199999, "quote_volume": 2121.18518, "trades": 35, "taker_buy_base": 8386.8, "taker_buy_quote": 592.723682 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775170799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775174399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775177999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775181599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775185199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775188799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.07027, "high": 0.07027, "low": 0.07023, "close": 0.07023, "volume": 911.2, "close_time": 1775192399999, "quote_volume": 64.007804, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.07042, "high": 0.07042, "low": 0.07034, "close": 0.07034, "volume": 2131.2, "close_time": 1775195999999, "quote_volume": 149.993808, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.07021, "high": 0.07021, "low": 0.07006, "close": 0.07006, "volume": 2119.2, "close_time": 1775199599999, "quote_volume": 148.66416, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 12435.8, "close_time": 1775203199999, "quote_volume": 871.74958, "trades": 4, "taker_buy_base": 12435.8, "taker_buy_quote": 871.74958 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.06999, "high": 0.06999, "low": 0.06999, "close": 0.06999, "volume": 357.1, "close_time": 1775206799999, "quote_volume": 24.993429, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.06988, "high": 0.0701, "low": 0.06988, "close": 0.0701, "volume": 443.2, "close_time": 1775210399999, "quote_volume": 30.989626, "trades": 2, "taker_buy_base": 85.5, "taker_buy_quote": 5.99355 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1775213999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1775217599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1775221199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1775224799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 307.2, "close_time": 1775228399999, "quote_volume": 21.41184, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.06967, "high": 0.06967, "low": 0.0694, "close": 0.06949, "volume": 12888.7, "close_time": 1775231999999, "quote_volume": 896.141632, "trades": 14, "taker_buy_base": 4886.5, "taker_buy_quote": 339.484917 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.06939, "high": 0.06939, "low": 0.06853, "close": 0.06883, "volume": 61227.9, "close_time": 1775235599999, "quote_volume": 4212.566309, "trades": 65, "taker_buy_base": 19531.2, "taker_buy_quote": 1345.268885 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.06883, "high": 0.06883, "low": 0.06883, "close": 0.06883, "volume": 0.0, "close_time": 1775239199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.06921, "high": 0.06921, "low": 0.06909, "close": 0.06918, "volume": 27255.6, "close_time": 1775242799999, "quote_volume": 1885.556326, "trades": 32, "taker_buy_base": 23775.8, "taker_buy_quote": 1645.136944 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.06891, "high": 0.06891, "low": 0.0689, "close": 0.0689, "volume": 1124.5, "close_time": 1775246399999, "quote_volume": 77.480227, "trades": 2, "taker_buy_base": 1124.5, "taker_buy_quote": 77.480227 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.06906, "high": 0.06925, "low": 0.069, "close": 0.06925, "volume": 6822.6, "close_time": 1775249999999, "quote_volume": 472.051456, "trades": 7, "taker_buy_base": 2028.8, "taker_buy_quote": 140.080806 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.06916, "high": 0.06916, "low": 0.06916, "close": 0.06916, "volume": 1465.4, "close_time": 1775253599999, "quote_volume": 101.347064, "trades": 4, "taker_buy_base": 1465.4, "taker_buy_quote": 101.347064 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.06916, "high": 0.06916, "low": 0.06916, "close": 0.06916, "volume": 861.9, "close_time": 1775257199999, "quote_volume": 59.609004, "trades": 2, "taker_buy_base": 861.9, "taker_buy_quote": 59.609004 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.06932, "high": 0.06937, "low": 0.06931, "close": 0.06936, "volume": 10132.7, "close_time": 1775260799999, "quote_volume": 702.727155, "trades": 14, "taker_buy_base": 10132.7, "taker_buy_quote": 702.727155 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.06937, "high": 0.06937, "low": 0.06937, "close": 0.06937, "volume": 3871.2, "close_time": 1775264399999, "quote_volume": 268.545144, "trades": 7, "taker_buy_base": 3871.2, "taker_buy_quote": 268.545144 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.06937, "high": 0.06937, "low": 0.06937, "close": 0.06937, "volume": 0.0, "close_time": 1775267999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.06975, "high": 0.07024, "low": 0.06975, "close": 0.07021, "volume": 18430.1, "close_time": 1775271599999, "quote_volume": 1290.369444, "trades": 20, "taker_buy_base": 10824.9, "taker_buy_quote": 757.313678 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.07025, "high": 0.07047, "low": 0.07024, "close": 0.07033, "volume": 13759.6, "close_time": 1775275199999, "quote_volume": 967.51818, "trades": 16, "taker_buy_base": 1855.9, "taker_buy_quote": 130.430292 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.07037, "high": 0.07037, "low": 0.0701, "close": 0.0701, "volume": 7288.3, "close_time": 1775278799999, "quote_volume": 511.464139, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.07042, "high": 0.07043, "low": 0.07042, "close": 0.07043, "volume": 1657.9, "close_time": 1775282399999, "quote_volume": 116.751528, "trades": 5, "taker_buy_base": 1657.9, "taker_buy_quote": 116.751528 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.07029, "high": 0.0703, "low": 0.07011, "close": 0.07017, "volume": 17895.7, "close_time": 1775285999999, "quote_volume": 1256.53237, "trades": 28, "taker_buy_base": 25.4, "taker_buy_quote": 1.78182 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.07017, "high": 0.07017, "low": 0.07017, "close": 0.07017, "volume": 0.0, "close_time": 1775289599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.07017, "high": 0.07017, "low": 0.07017, "close": 0.07017, "volume": 0.0, "close_time": 1775293199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.07017, "high": 0.07017, "low": 0.07017, "close": 0.07017, "volume": 0.0, "close_time": 1775296799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.07017, "high": 0.07017, "low": 0.07017, "close": 0.07017, "volume": 0.0, "close_time": 1775300399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.07004, "high": 0.07004, "low": 0.06953, "close": 0.06995, "volume": 48039.4, "close_time": 1775303999999, "quote_volume": 3357.268382, "trades": 50, "taker_buy_base": 11348.3, "taker_buy_quote": 794.452623 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0693, "high": 0.06931, "low": 0.06913, "close": 0.06915, "volume": 3392.8, "close_time": 1775307599999, "quote_volume": 234.91143, "trades": 8, "taker_buy_base": 1575.7, "taker_buy_quote": 108.98946 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.06923, "high": 0.06923, "low": 0.06922, "close": 0.06923, "volume": 7290.0, "close_time": 1775311199999, "quote_volume": 504.6381, "trades": 7, "taker_buy_base": 7290.0, "taker_buy_quote": 504.6381 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.06922, "high": 0.06934, "low": 0.06922, "close": 0.06934, "volume": 5840.3, "close_time": 1775314799999, "quote_volume": 404.643181, "trades": 9, "taker_buy_base": 5840.3, "taker_buy_quote": 404.643181 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.06934, "high": 0.06934, "low": 0.06934, "close": 0.06934, "volume": 0.0, "close_time": 1775318399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.06934, "high": 0.06934, "low": 0.06934, "close": 0.06934, "volume": 0.0, "close_time": 1775321999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.06963, "high": 0.06963, "low": 0.06963, "close": 0.06963, "volume": 2827.9, "close_time": 1775325599999, "quote_volume": 196.906677, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.06963, "high": 0.06963, "low": 0.06963, "close": 0.06963, "volume": 0.0, "close_time": 1775329199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.06989, "high": 0.07007, "low": 0.06989, "close": 0.07007, "volume": 9148.9, "close_time": 1775332799999, "quote_volume": 639.997691, "trades": 4, "taker_buy_base": 7933.9, "taker_buy_quote": 554.862641 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.07068, "high": 0.07094, "low": 0.07068, "close": 0.0707, "volume": 5211.6, "close_time": 1775336399999, "quote_volume": 369.041603, "trades": 10, "taker_buy_base": 92.6, "taker_buy_quote": 6.544995 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775339999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775343599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775347199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775350799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775354399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775357999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775361599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.07068, "high": 0.07068, "low": 0.07043, "close": 0.07043, "volume": 760.6, "close_time": 1775365199999, "quote_volume": 53.680858, "trades": 2, "taker_buy_base": 447.2, "taker_buy_quote": 31.608096 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.07056, "high": 0.07056, "low": 0.07056, "close": 0.07056, "volume": 205.6, "close_time": 1775368799999, "quote_volume": 14.507136, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.07056, "high": 0.07056, "low": 0.07056, "close": 0.07056, "volume": 0.0, "close_time": 1775372399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.07006, "high": 0.07006, "low": 0.07006, "close": 0.07006, "volume": 1290.6, "close_time": 1775375999999, "quote_volume": 90.419436, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.07006, "high": 0.07006, "low": 0.07006, "close": 0.07006, "volume": 0.0, "close_time": 1775379599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.06989, "high": 0.06989, "low": 0.06989, "close": 0.06989, "volume": 95.3, "close_time": 1775383199999, "quote_volume": 6.660517, "trades": 1, "taker_buy_base": 95.3, "taker_buy_quote": 6.660517 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.06989, "high": 0.06989, "low": 0.06989, "close": 0.06989, "volume": 0.0, "close_time": 1775386799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.06983, "high": 0.06983, "low": 0.06949, "close": 0.06949, "volume": 7899.2, "close_time": 1775390399999, "quote_volume": 550.64864, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.06935, "high": 0.06976, "low": 0.06927, "close": 0.06963, "volume": 73687.2, "close_time": 1775393999999, "quote_volume": 5111.988007, "trades": 47, "taker_buy_base": 14794.5, "taker_buy_quote": 1027.125373 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.06978, "high": 0.06978, "low": 0.06949, "close": 0.06949, "volume": 2639.6, "close_time": 1775397599999, "quote_volume": 183.508371, "trades": 5, "taker_buy_base": 243.4, "taker_buy_quote": 16.984452 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.06978, "high": 0.06978, "low": 0.06978, "close": 0.06978, "volume": 123.4, "close_time": 1775401199999, "quote_volume": 8.610852, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.07001, "high": 0.0702, "low": 0.07001, "close": 0.0702, "volume": 2018.1, "close_time": 1775404799999, "quote_volume": 141.52534, "trades": 4, "taker_buy_base": 2018.1, "taker_buy_quote": 141.52534 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "close_time": 1775408399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "close_time": 1775411999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.06983, "high": 0.06988, "low": 0.06983, "close": 0.06984, "volume": 3167.8, "close_time": 1775415599999, "quote_volume": 221.267385, "trades": 5, "taker_buy_base": 1969.1, "taker_buy_quote": 137.502253 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.06984, "high": 0.06984, "low": 0.06984, "close": 0.06984, "volume": 0.0, "close_time": 1775419199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 1198.1, "close_time": 1775422799999, "quote_volume": 83.459646, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 0.0, "close_time": 1775426399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 0.0, "close_time": 1775429999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 0.0, "close_time": 1775433599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 0.0, "close_time": 1775437199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 0.0, "close_time": 1775440799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 1382.0, "close_time": 1775444399999, "quote_volume": 97.27898, "trades": 3, "taker_buy_base": 167.0, "taker_buy_quote": 11.75513 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 0.0, "close_time": 1775447999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 0.0, "close_time": 1775451599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 0.0, "close_time": 1775455199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.07012, "high": 0.07012, "low": 0.06995, "close": 0.0701, "volume": 3588.3, "close_time": 1775458799999, "quote_volume": 251.441755, "trades": 10, "taker_buy_base": 2430.0, "taker_buy_quote": 170.343 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.07025, "high": 0.07026, "low": 0.07025, "close": 0.07026, "volume": 213.3, "close_time": 1775462399999, "quote_volume": 14.985036, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.07026, "high": 0.07026, "low": 0.07026, "close": 0.07026, "volume": 0.0, "close_time": 1775465999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.07009, "high": 0.07012, "low": 0.07006, "close": 0.07011, "volume": 3645.8, "close_time": 1775469599999, "quote_volume": 255.534138, "trades": 6, "taker_buy_base": 0.8, "taker_buy_quote": 0.056088 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.07006, "high": 0.07041, "low": 0.07002, "close": 0.07012, "volume": 8400.9, "close_time": 1775473199999, "quote_volume": 588.773797, "trades": 13, "taker_buy_base": 3983.3, "taker_buy_quote": 279.286113 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.07012, "high": 0.07012, "low": 0.07012, "close": 0.07012, "volume": 1215.0, "close_time": 1775476799999, "quote_volume": 85.1958, "trades": 2, "taker_buy_base": 1215.0, "taker_buy_quote": 85.1958 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.07017, "high": 0.07028, "low": 0.07016, "close": 0.07028, "volume": 32060.6, "close_time": 1775480399999, "quote_volume": 2250.693106, "trades": 37, "taker_buy_base": 30808.3, "taker_buy_quote": 2162.80307 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.07065, "high": 0.07143, "low": 0.07065, "close": 0.07135, "volume": 25433.0, "close_time": 1775483999999, "quote_volume": 1806.571553, "trades": 17, "taker_buy_base": 21775.2, "taker_buy_quote": 1545.680573 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.07149, "high": 0.07193, "low": 0.07129, "close": 0.07139, "volume": 15498.6, "close_time": 1775487599999, "quote_volume": 1109.64514, "trades": 16, "taker_buy_base": 2655.1, "taker_buy_quote": 190.479661 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.07139, "high": 0.07139, "low": 0.07139, "close": 0.07139, "volume": 10935.0, "close_time": 1775491199999, "quote_volume": 780.64965, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.07143, "high": 0.07143, "low": 0.07101, "close": 0.07101, "volume": 12123.0, "close_time": 1775494799999, "quote_volume": 862.80662, "trades": 17, "taker_buy_base": 2.1, "taker_buy_quote": 0.149401 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.07084, "high": 0.07085, "low": 0.07066, "close": 0.07066, "volume": 19725.2, "close_time": 1775498399999, "quote_volume": 1397.429871, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.07052, "high": 0.07078, "low": 0.07033, "close": 0.07043, "volume": 4901.4, "close_time": 1775501999999, "quote_volume": 345.144085, "trades": 10, "taker_buy_base": 141.2, "taker_buy_quote": 9.992724 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.07078, "high": 0.07117, "low": 0.07078, "close": 0.07117, "volume": 7540.0, "close_time": 1775505599999, "quote_volume": 534.807226, "trades": 6, "taker_buy_base": 7540.0, "taker_buy_quote": 534.807226 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.07081, "high": 0.07115, "low": 0.0706, "close": 0.07078, "volume": 50689.7, "close_time": 1775509199999, "quote_volume": 3590.282838, "trades": 28, "taker_buy_base": 6677.3, "taker_buy_quote": 474.106315 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.07078, "high": 0.07116, "low": 0.07043, "close": 0.07104, "volume": 48048.0, "close_time": 1775512799999, "quote_volume": 3399.36928, "trades": 27, "taker_buy_base": 1474.6, "taker_buy_quote": 104.804428 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.07064, "high": 0.07161, "low": 0.07064, "close": 0.0714, "volume": 103587.8, "close_time": 1775516399999, "quote_volume": 7381.988919, "trades": 62, "taker_buy_base": 17671.1, "taker_buy_quote": 1262.4665 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.07102, "high": 0.07115, "low": 0.07102, "close": 0.07115, "volume": 2479.4, "close_time": 1775519999999, "quote_volume": 176.309808, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.07118, "high": 0.07118, "low": 0.07077, "close": 0.07077, "volume": 57239.2, "close_time": 1775523599999, "quote_volume": 4065.605403, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.07116, "high": 0.07116, "low": 0.07068, "close": 0.07068, "volume": 61172.1, "close_time": 1775527199999, "quote_volume": 4330.603903, "trades": 18, "taker_buy_base": 1198.1, "taker_buy_quote": 85.256796 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.07065, "high": 0.07066, "low": 0.07041, "close": 0.07041, "volume": 12454.0, "close_time": 1775530799999, "quote_volume": 879.907295, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.07062, "high": 0.07062, "low": 0.06989, "close": 0.06989, "volume": 18480.7, "close_time": 1775534399999, "quote_volume": 1298.085202, "trades": 15, "taker_buy_base": 3585.2, "taker_buy_quote": 253.162953 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.07001, "high": 0.07004, "low": 0.07, "close": 0.07004, "volume": 7651.0, "close_time": 1775537999999, "quote_volume": 535.822775, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.07004, "high": 0.07004, "low": 0.07004, "close": 0.07004, "volume": 0.0, "close_time": 1775541599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.07009, "high": 0.0702, "low": 0.06992, "close": 0.07003, "volume": 32760.5, "close_time": 1775545199999, "quote_volume": 2294.395775, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.07003, "high": 0.07003, "low": 0.07003, "close": 0.07003, "volume": 0.0, "close_time": 1775548799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.07003, "high": 0.07003, "low": 0.07003, "close": 0.07003, "volume": 0.0, "close_time": 1775552399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.07024, "high": 0.07024, "low": 0.07022, "close": 0.07022, "volume": 261.1, "close_time": 1775555999999, "quote_volume": 18.338714, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.06978, "high": 0.06978, "low": 0.06978, "close": 0.06978, "volume": 4067.2, "close_time": 1775559599999, "quote_volume": 283.809216, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.06977, "high": 0.06977, "low": 0.06928, "close": 0.06928, "volume": 4046.1, "close_time": 1775563199999, "quote_volume": 280.489826, "trades": 5, "taker_buy_base": 141.7, "taker_buy_quote": 9.886409 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.06951, "high": 0.06951, "low": 0.06885, "close": 0.06944, "volume": 35554.3, "close_time": 1775566799999, "quote_volume": 2462.335214, "trades": 58, "taker_buy_base": 32977.7, "taker_buy_quote": 2284.373197 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.06916, "high": 0.06933, "low": 0.06915, "close": 0.06933, "volume": 6352.0, "close_time": 1775570399999, "quote_volume": 439.708059, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.06978, "high": 0.07006, "low": 0.06978, "close": 0.06998, "volume": 32581.4, "close_time": 1775573999999, "quote_volume": 2279.650007, "trades": 18, "taker_buy_base": 2358.5, "taker_buy_quote": 164.782627 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.07001, "high": 0.07072, "low": 0.06997, "close": 0.07035, "volume": 17482.4, "close_time": 1775577599999, "quote_volume": 1225.524495, "trades": 14, "taker_buy_base": 3614.0, "taker_buy_quote": 254.962537 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.07057, "high": 0.07073, "low": 0.07057, "close": 0.07062, "volume": 10030.5, "close_time": 1775581199999, "quote_volume": 708.253385, "trades": 16, "taker_buy_base": 9888.9, "taker_buy_quote": 698.255717 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.07062, "high": 0.07062, "low": 0.07062, "close": 0.07062, "volume": 0.0, "close_time": 1775584799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.07062, "high": 0.07062, "low": 0.07062, "close": 0.07062, "volume": 0.0, "close_time": 1775588399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.07081, "high": 0.07084, "low": 0.07081, "close": 0.07084, "volume": 2982.5, "close_time": 1775591999999, "quote_volume": 211.212405, "trades": 5, "taker_buy_base": 2982.5, "taker_buy_quote": 211.212405 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.07124, "high": 0.07124, "low": 0.0709, "close": 0.0709, "volume": 2453.6, "close_time": 1775595599999, "quote_volume": 173.984074, "trades": 5, "taker_buy_base": 70.1, "taker_buy_quote": 4.993924 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.07145, "high": 0.07145, "low": 0.0711, "close": 0.0711, "volume": 20386.2, "close_time": 1775599199999, "quote_volume": 1456.23559, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.07109, "high": 0.07169, "low": 0.07095, "close": 0.07169, "volume": 13739.4, "close_time": 1775602799999, "quote_volume": 978.944029, "trades": 19, "taker_buy_base": 1421.6, "taker_buy_quote": 101.889909 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 15380.3, "close_time": 1775606399999, "quote_volume": 1107.3816, "trades": 2, "taker_buy_base": 15380.3, "taker_buy_quote": 1107.3816 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.07213, "high": 0.07214, "low": 0.07213, "close": 0.07214, "volume": 1411.5, "close_time": 1775609999999, "quote_volume": 101.812562, "trades": 5, "taker_buy_base": 1411.5, "taker_buy_quote": 101.812562 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.07191, "high": 0.07191, "low": 0.07191, "close": 0.07191, "volume": 715.8, "close_time": 1775613599999, "quote_volume": 51.473178, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.07207, "high": 0.07207, "low": 0.07196, "close": 0.07196, "volume": 7351.6, "close_time": 1775617199999, "quote_volume": 529.202481, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.07196, "high": 0.07196, "low": 0.07195, "close": 0.07196, "volume": 2990.9, "close_time": 1775620799999, "quote_volume": 215.219217, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.07216, "high": 0.07216, "low": 0.07196, "close": 0.07196, "volume": 19343.2, "close_time": 1775624399999, "quote_volume": 1394.703356, "trades": 10, "taker_buy_base": 493.8, "taker_buy_quote": 35.533848 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.07242, "high": 0.07242, "low": 0.07238, "close": 0.07238, "volume": 4284.8, "close_time": 1775627999999, "quote_volume": 310.275971, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.07246, "high": 0.07246, "low": 0.07219, "close": 0.07246, "volume": 1098.2, "close_time": 1775631599999, "quote_volume": 79.556888, "trades": 3, "taker_buy_base": 1029.0, "taker_buy_quote": 74.56134 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.07241, "high": 0.07241, "low": 0.07241, "close": 0.07241, "volume": 75.1, "close_time": 1775635199999, "quote_volume": 5.437991, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.07226, "high": 0.07226, "low": 0.07221, "close": 0.07221, "volume": 2323.7, "close_time": 1775638799999, "quote_volume": 167.881124, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.07221, "high": 0.07221, "low": 0.07221, "close": 0.07221, "volume": 0.0, "close_time": 1775642399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1198.1, "close_time": 1775645999999, "quote_volume": 86.98206, "trades": 1, "taker_buy_base": 1198.1, "taker_buy_quote": 86.98206 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0724, "high": 0.0724, "low": 0.07228, "close": 0.07228, "volume": 1398.1, "close_time": 1775649599999, "quote_volume": 101.078668, "trades": 2, "taker_buy_base": 200.0, "taker_buy_quote": 14.48 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.07228, "high": 0.07228, "low": 0.07228, "close": 0.07228, "volume": 0.0, "close_time": 1775653199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.07205, "high": 0.07224, "low": 0.07205, "close": 0.07222, "volume": 2435.1, "close_time": 1775656799999, "quote_volume": 175.86101, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.07194, "high": 0.0723, "low": 0.07194, "close": 0.07207, "volume": 4301.7, "close_time": 1775660399999, "quote_volume": 310.22453, "trades": 36, "taker_buy_base": 1298.1, "taker_buy_quote": 93.840649 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.07168, "high": 0.0717, "low": 0.07168, "close": 0.0717, "volume": 345.7, "close_time": 1775663999999, "quote_volume": 24.782536, "trades": 3, "taker_buy_base": 345.7, "taker_buy_quote": 24.782536 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.07166, "high": 0.07166, "low": 0.07138, "close": 0.07138, "volume": 14103.2, "close_time": 1775667599999, "quote_volume": 1007.060619, "trades": 9, "taker_buy_base": 11754.3, "taker_buy_quote": 839.021934 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.07138, "high": 0.07138, "low": 0.07138, "close": 0.07138, "volume": 0.0, "close_time": 1775671199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.07166, "high": 0.07166, "low": 0.07166, "close": 0.07166, "volume": 1535.6, "close_time": 1775674799999, "quote_volume": 110.041096, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.07166, "high": 0.07166, "low": 0.07166, "close": 0.07166, "volume": 0.0, "close_time": 1775678399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.07166, "high": 0.07166, "low": 0.07166, "close": 0.07166, "volume": 0.0, "close_time": 1775681999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.07166, "high": 0.07166, "low": 0.07166, "close": 0.07166, "volume": 0.0, "close_time": 1775685599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.07115, "high": 0.07115, "low": 0.07115, "close": 0.07115, "volume": 1286.2, "close_time": 1775689199999, "quote_volume": 91.51313, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.07122, "high": 0.07138, "low": 0.07122, "close": 0.07138, "volume": 32324.6, "close_time": 1775692799999, "quote_volume": 2304.359733, "trades": 32, "taker_buy_base": 29669.2, "taker_buy_quote": 2115.041183 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07138, "high": 0.07138, "low": 0.07138, "close": 0.07138, "volume": 0.0, "close_time": 1775696399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.07136, "high": 0.07136, "low": 0.07136, "close": 0.07136, "volume": 1181.2, "close_time": 1775699999999, "quote_volume": 84.290432, "trades": 1, "taker_buy_base": 1181.2, "taker_buy_quote": 84.290432 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.07156, "high": 0.07184, "low": 0.07145, "close": 0.07184, "volume": 7930.3, "close_time": 1775703599999, "quote_volume": 567.426876, "trades": 7, "taker_buy_base": 1269.9, "taker_buy_quote": 91.217804 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.07184, "high": 0.07242, "low": 0.07184, "close": 0.07242, "volume": 20203.3, "close_time": 1775707199999, "quote_volume": 1454.85348, "trades": 31, "taker_buy_base": 16559.0, "taker_buy_quote": 1192.953849 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.07258, "high": 0.0726, "low": 0.07211, "close": 0.07211, "volume": 50742.6, "close_time": 1775710799999, "quote_volume": 3666.339909, "trades": 21, "taker_buy_base": 7095.1, "taker_buy_quote": 514.873016 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.07228, "high": 0.07228, "low": 0.07228, "close": 0.07228, "volume": 1181.2, "close_time": 1775714399999, "quote_volume": 85.377136, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.07202, "high": 0.07202, "low": 0.07174, "close": 0.07174, "volume": 30711.2, "close_time": 1775717999999, "quote_volume": 2206.257172, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.07227, "high": 0.07253, "low": 0.07227, "close": 0.07248, "volume": 6888.4, "close_time": 1775721599999, "quote_volume": 499.158829, "trades": 28, "taker_buy_base": 634.6, "taker_buy_quote": 45.951386 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.07285, "high": 0.07286, "low": 0.07243, "close": 0.07243, "volume": 3181.3, "close_time": 1775725199999, "quote_volume": 231.243032, "trades": 7, "taker_buy_base": 1359.0, "taker_buy_quote": 99.004039 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.07216, "high": 0.07216, "low": 0.07194, "close": 0.07195, "volume": 4922.0, "close_time": 1775728799999, "quote_volume": 354.581044, "trades": 5, "taker_buy_base": 1527.6, "taker_buy_quote": 110.231616 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.07187, "high": 0.07187, "low": 0.07186, "close": 0.07186, "volume": 1000.0, "close_time": 1775732399999, "quote_volume": 71.865, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.07186, "high": 0.07186, "low": 0.07186, "close": 0.07186, "volume": 83.4, "close_time": 1775735999999, "quote_volume": 5.993124, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0715, "high": 0.0715, "low": 0.07134, "close": 0.07134, "volume": 1289.7, "close_time": 1775739599999, "quote_volume": 92.11196, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.07103, "high": 0.07103, "low": 0.07085, "close": 0.071, "volume": 1922.9, "close_time": 1775743199999, "quote_volume": 136.443981, "trades": 7, "taker_buy_base": 76.6, "taker_buy_quote": 5.4386 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.07076, "high": 0.07079, "low": 0.07051, "close": 0.07051, "volume": 3481.7, "close_time": 1775746799999, "quote_volume": 246.047222, "trades": 14, "taker_buy_base": 507.6, "taker_buy_quote": 35.917776 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.07092, "high": 0.07151, "low": 0.07092, "close": 0.07151, "volume": 1490.9, "close_time": 1775750399999, "quote_volume": 106.484814, "trades": 4, "taker_buy_base": 1420.4, "taker_buy_quote": 101.484954 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.07176, "high": 0.07178, "low": 0.07127, "close": 0.07127, "volume": 21304.3, "close_time": 1775753999999, "quote_volume": 1526.058807, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.07121, "high": 0.07121, "low": 0.07104, "close": 0.07106, "volume": 281.0, "close_time": 1775757599999, "quote_volume": 19.987514, "trades": 4, "taker_buy_base": 140.4, "taker_buy_quote": 9.997884 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.07114, "high": 0.07114, "low": 0.07114, "close": 0.07114, "volume": 1176.8, "close_time": 1775761199999, "quote_volume": 83.717552, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.07102, "high": 0.07102, "low": 0.07079, "close": 0.07079, "volume": 317.5, "close_time": 1775764799999, "quote_volume": 22.503977, "trades": 3, "taker_buy_base": 122.4, "taker_buy_quote": 8.692848 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.07124, "high": 0.07149, "low": 0.07111, "close": 0.07111, "volume": 2510.0, "close_time": 1775768399999, "quote_volume": 178.867504, "trades": 3, "taker_buy_base": 2050.8, "taker_buy_quote": 146.213792 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.07084, "high": 0.07084, "low": 0.07084, "close": 0.07084, "volume": 1259.9, "close_time": 1775771999999, "quote_volume": 89.251316, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.07084, "high": 0.07084, "low": 0.07084, "close": 0.07084, "volume": 0.0, "close_time": 1775775599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.07125, "high": 0.07125, "low": 0.07125, "close": 0.07125, "volume": 210.5, "close_time": 1775779199999, "quote_volume": 14.998125, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0713, "high": 0.07135, "low": 0.07107, "close": 0.07107, "volume": 7236.4, "close_time": 1775782799999, "quote_volume": 515.484065, "trades": 12, "taker_buy_base": 4874.0, "taker_buy_quote": 347.576485 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.07107, "high": 0.07107, "low": 0.07107, "close": 0.07107, "volume": 0.0, "close_time": 1775786399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.07139, "high": 0.07151, "low": 0.07139, "close": 0.0715, "volume": 16617.1, "close_time": 1775789999999, "quote_volume": 1187.423973, "trades": 30, "taker_buy_base": 16617.1, "taker_buy_quote": 1187.423973 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 2899.1, "close_time": 1775793599999, "quote_volume": 207.922098, "trades": 4, "taker_buy_base": 1717.9, "taker_buy_quote": 122.993818 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.07185, "high": 0.07211, "low": 0.07152, "close": 0.07172, "volume": 72035.3, "close_time": 1775797199999, "quote_volume": 5157.351309, "trades": 30, "taker_buy_base": 2842.5, "taker_buy_quote": 204.595183 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.07172, "high": 0.07172, "low": 0.07172, "close": 0.07172, "volume": 0.0, "close_time": 1775800799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.07143, "high": 0.07143, "low": 0.07143, "close": 0.07143, "volume": 615.0, "close_time": 1775804399999, "quote_volume": 43.92945, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.07141, "high": 0.07153, "low": 0.07111, "close": 0.07111, "volume": 25901.7, "close_time": 1775807999999, "quote_volume": 1848.064837, "trades": 29, "taker_buy_base": 16038.0, "taker_buy_quote": 1144.372607 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.07111, "high": 0.07111, "low": 0.07111, "close": 0.07111, "volume": 86.6, "close_time": 1775811599999, "quote_volume": 6.158126, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.07111, "high": 0.07111, "low": 0.07111, "close": 0.07111, "volume": 0.0, "close_time": 1775815199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.07128, "high": 0.07131, "low": 0.07103, "close": 0.0711, "volume": 4437.5, "close_time": 1775818799999, "quote_volume": 316.239449, "trades": 8, "taker_buy_base": 3981.1, "taker_buy_quote": 283.796591 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.07136, "high": 0.07168, "low": 0.07093, "close": 0.07102, "volume": 28869.7, "close_time": 1775822399999, "quote_volume": 2060.930629, "trades": 47, "taker_buy_base": 16551.1, "taker_buy_quote": 1183.130476 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.07147, "high": 0.07158, "low": 0.07113, "close": 0.07113, "volume": 9266.7, "close_time": 1775825999999, "quote_volume": 660.584776, "trades": 5, "taker_buy_base": 3494.5, "taker_buy_quote": 249.996378 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.07113, "high": 0.07127, "low": 0.07096, "close": 0.07096, "volume": 11222.8, "close_time": 1775829599999, "quote_volume": 798.301617, "trades": 21, "taker_buy_base": 1736.1, "taker_buy_quote": 123.605915 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.07096, "high": 0.07096, "low": 0.07096, "close": 0.07096, "volume": 0.0, "close_time": 1775833199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.07107, "high": 0.07147, "low": 0.07107, "close": 0.07147, "volume": 23686.2, "close_time": 1775836799999, "quote_volume": 1688.529964, "trades": 25, "taker_buy_base": 23686.2, "taker_buy_quote": 1688.529964 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.07157, "high": 0.07157, "low": 0.07157, "close": 0.07157, "volume": 675.4, "close_time": 1775840399999, "quote_volume": 48.338378, "trades": 2, "taker_buy_base": 675.4, "taker_buy_quote": 48.338378 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.07123, "high": 0.0743, "low": 0.07083, "close": 0.07408, "volume": 164692.9, "close_time": 1775843999999, "quote_volume": 12073.094626, "trades": 72, "taker_buy_base": 149321.6, "taker_buy_quote": 10950.106661 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0745, "high": 0.15143, "low": 0.07415, "close": 0.14776, "volume": 9170610.1, "close_time": 1775847599999, "quote_volume": 1159889.747718, "trades": 9927, "taker_buy_base": 4730512.9, "taker_buy_quote": 599804.69941 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.14717, "high": 0.17998, "low": 0.13117, "close": 0.13349, "volume": 10581560.6, "close_time": 1775851199999, "quote_volume": 1575153.695961, "trades": 13157, "taker_buy_base": 5166825.9, "taker_buy_quote": 774341.506414 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.134, "high": 0.13471, "low": 0.11696, "close": 0.12019, "volume": 4207061.9, "close_time": 1775854799999, "quote_volume": 525872.238677, "trades": 5059, "taker_buy_base": 2030588.2, "taker_buy_quote": 253788.799096 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.12034, "high": 0.1212, "low": 0.11145, "close": 0.11332, "volume": 853992.7, "close_time": 1775858399999, "quote_volume": 99688.381047, "trades": 1191, "taker_buy_base": 378722.2, "taker_buy_quote": 44366.950139 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.11353, "high": 0.11656, "low": 0.10747, "close": 0.10869, "volume": 1205818.8, "close_time": 1775861999999, "quote_volume": 135751.362299, "trades": 1567, "taker_buy_base": 517605.4, "taker_buy_quote": 58313.332457 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.10904, "high": 0.1122, "low": 0.1075, "close": 0.10961, "volume": 1093206.3, "close_time": 1775865599999, "quote_volume": 120610.247421, "trades": 1235, "taker_buy_base": 529763.5, "taker_buy_quote": 58493.701412 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.10994, "high": 0.11363, "low": 0.10062, "close": 0.10486, "volume": 1821378.0, "close_time": 1775869199999, "quote_volume": 195581.943155, "trades": 2376, "taker_buy_base": 874375.8, "taker_buy_quote": 94074.222872 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.10434, "high": 0.1048, "low": 0.09537, "close": 0.09793, "volume": 1742302.2, "close_time": 1775872799999, "quote_volume": 173621.551596, "trades": 2177, "taker_buy_base": 669754.9, "taker_buy_quote": 66703.038384 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.09797, "high": 0.10148, "low": 0.09547, "close": 0.09863, "volume": 540433.5, "close_time": 1775876399999, "quote_volume": 53081.474347, "trades": 1502, "taker_buy_base": 197440.5, "taker_buy_quote": 19455.690675 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.09862, "high": 0.09983, "low": 0.09558, "close": 0.0968, "volume": 287812.6, "close_time": 1775879999999, "quote_volume": 28215.973581, "trades": 739, "taker_buy_base": 139868.1, "taker_buy_quote": 13714.988403 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.09682, "high": 0.09766, "low": 0.09363, "close": 0.09465, "volume": 429982.2, "close_time": 1775883599999, "quote_volume": 41133.268802, "trades": 728, "taker_buy_base": 254795.6, "taker_buy_quote": 24442.721958 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.09474, "high": 0.09702, "low": 0.09421, "close": 0.09604, "volume": 660110.0, "close_time": 1775887199999, "quote_volume": 63327.763935, "trades": 540, "taker_buy_base": 214266.8, "taker_buy_quote": 20520.135838 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.09597, "high": 0.0995, "low": 0.09269, "close": 0.09371, "volume": 968630.6, "close_time": 1775890799999, "quote_volume": 92630.451356, "trades": 1356, "taker_buy_base": 458084.2, "taker_buy_quote": 43770.924772 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.09384, "high": 0.09492, "low": 0.0919, "close": 0.09405, "volume": 432091.5, "close_time": 1775894399999, "quote_volume": 40255.10331, "trades": 530, "taker_buy_base": 249685.8, "taker_buy_quote": 23245.513432 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.09392, "high": 0.09521, "low": 0.09185, "close": 0.09498, "volume": 703094.4, "close_time": 1775897999999, "quote_volume": 65677.614466, "trades": 779, "taker_buy_base": 290494.4, "taker_buy_quote": 27154.330757 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0949, "high": 0.09504, "low": 0.09239, "close": 0.09393, "volume": 283826.7, "close_time": 1775901599999, "quote_volume": 26634.875919, "trades": 465, "taker_buy_base": 127245.2, "taker_buy_quote": 11964.039503 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.09384, "high": 0.10062, "low": 0.09353, "close": 0.0947, "volume": 1893405.9, "close_time": 1775905199999, "quote_volume": 184600.373127, "trades": 2020, "taker_buy_base": 973250.1, "taker_buy_quote": 94850.945497 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.09446, "high": 0.09689, "low": 0.09057, "close": 0.09258, "volume": 870660.6, "close_time": 1775908799999, "quote_volume": 81334.351613, "trades": 1184, "taker_buy_base": 416207.9, "taker_buy_quote": 38999.687299 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0927, "high": 0.0941, "low": 0.0915, "close": 0.09169, "volume": 442619.4, "close_time": 1775912399999, "quote_volume": 41069.356766, "trades": 559, "taker_buy_base": 219163.6, "taker_buy_quote": 20391.500955 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0916, "high": 0.0935, "low": 0.09052, "close": 0.09246, "volume": 394414.1, "close_time": 1775915999999, "quote_volume": 36236.902638, "trades": 576, "taker_buy_base": 174727.7, "taker_buy_quote": 16076.962095 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.09244, "high": 0.09275, "low": 0.0914, "close": 0.09177, "volume": 312215.9, "close_time": 1775919599999, "quote_volume": 28719.370826, "trades": 391, "taker_buy_base": 123950.5, "taker_buy_quote": 11412.812801 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.09217, "high": 0.09399, "low": 0.0917, "close": 0.09267, "volume": 537151.3, "close_time": 1775923199999, "quote_volume": 49745.107244, "trades": 660, "taker_buy_base": 254776.9, "taker_buy_quote": 23595.625267 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.09257, "high": 0.095, "low": 0.09157, "close": 0.0937, "volume": 677593.7, "close_time": 1775926799999, "quote_volume": 62721.168726, "trades": 690, "taker_buy_base": 422803.4, "taker_buy_quote": 39090.729318 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0935, "high": 0.09558, "low": 0.09216, "close": 0.09257, "volume": 663294.8, "close_time": 1775930399999, "quote_volume": 62217.362785, "trades": 856, "taker_buy_base": 258714.8, "taker_buy_quote": 24361.492063 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.09248, "high": 0.09325, "low": 0.09197, "close": 0.09305, "volume": 402554.8, "close_time": 1775933999999, "quote_volume": 37258.348805, "trades": 748, "taker_buy_base": 156632.1, "taker_buy_quote": 14504.833149 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.09272, "high": 0.09362, "low": 0.09224, "close": 0.09257, "volume": 239489.1, "close_time": 1775937599999, "quote_volume": 22265.076019, "trades": 387, "taker_buy_base": 79367.5, "taker_buy_quote": 7386.482059 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.09251, "high": 0.09292, "low": 0.08627, "close": 0.08926, "volume": 702472.4, "close_time": 1775941199999, "quote_volume": 62767.019762, "trades": 1260, "taker_buy_base": 337355.2, "taker_buy_quote": 30162.710802 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.08923, "high": 0.09044, "low": 0.08911, "close": 0.08979, "volume": 176990.2, "close_time": 1775944799999, "quote_volume": 15889.829335, "trades": 154, "taker_buy_base": 40761.2, "taker_buy_quote": 3662.474992 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.08968, "high": 0.08979, "low": 0.08831, "close": 0.08894, "volume": 87577.2, "close_time": 1775948399999, "quote_volume": 7804.737562, "trades": 161, "taker_buy_base": 49302.9, "taker_buy_quote": 4396.99324 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.08892, "high": 0.08922, "low": 0.08788, "close": 0.08862, "volume": 273624.5, "close_time": 1775951999999, "quote_volume": 24257.077224, "trades": 291, "taker_buy_base": 146041.4, "taker_buy_quote": 12949.457316 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08818, "high": 0.09058, "low": 0.08736, "close": 0.08758, "volume": 490636.1, "close_time": 1775955599999, "quote_volume": 43676.115615, "trades": 569, "taker_buy_base": 239123.9, "taker_buy_quote": 21317.422873 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.08719, "high": 0.0875, "low": 0.08461, "close": 0.08503, "volume": 379001.5, "close_time": 1775959199999, "quote_volume": 32474.317137, "trades": 553, "taker_buy_base": 121735.0, "taker_buy_quote": 10456.6929 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.08504, "high": 0.08575, "low": 0.0845, "close": 0.0854, "volume": 131776.4, "close_time": 1775962799999, "quote_volume": 11191.451722, "trades": 264, "taker_buy_base": 30173.9, "taker_buy_quote": 2563.793776 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0854, "high": 0.08593, "low": 0.0848, "close": 0.0853, "volume": 306587.8, "close_time": 1775966399999, "quote_volume": 26283.857224, "trades": 296, "taker_buy_base": 56527.0, "taker_buy_quote": 4839.920426 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.08535, "high": 0.0857, "low": 0.08459, "close": 0.0847, "volume": 60438.7, "close_time": 1775969999999, "quote_volume": 5147.820076, "trades": 127, "taker_buy_base": 28874.3, "taker_buy_quote": 2468.122482 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.08469, "high": 0.08588, "low": 0.08445, "close": 0.08588, "volume": 196371.1, "close_time": 1775973599999, "quote_volume": 16747.623133, "trades": 185, "taker_buy_base": 95208.6, "taker_buy_quote": 8136.617661 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.08588, "high": 0.089, "low": 0.08588, "close": 0.08787, "volume": 455915.9, "close_time": 1775977199999, "quote_volume": 39921.2374, "trades": 399, "taker_buy_base": 345023.6, "taker_buy_quote": 30206.433124 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.08751, "high": 0.08773, "low": 0.08551, "close": 0.08645, "volume": 88645.5, "close_time": 1775980799999, "quote_volume": 7673.644238, "trades": 227, "taker_buy_base": 31122.9, "taker_buy_quote": 2689.073366 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.08578, "high": 0.08601, "low": 0.08537, "close": 0.0859, "volume": 36479.8, "close_time": 1775984399999, "quote_volume": 3128.258047, "trades": 61, "taker_buy_base": 21551.5, "taker_buy_quote": 1849.722917 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.086, "high": 0.08645, "low": 0.08476, "close": 0.08497, "volume": 256887.1, "close_time": 1775987999999, "quote_volume": 21984.990944, "trades": 144, "taker_buy_base": 212115.2, "taker_buy_quote": 18156.949453 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.08488, "high": 0.08553, "low": 0.08322, "close": 0.08379, "volume": 199983.9, "close_time": 1775991599999, "quote_volume": 16810.545739, "trades": 442, "taker_buy_base": 74188.1, "taker_buy_quote": 6239.154794 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.08362, "high": 0.08469, "low": 0.08358, "close": 0.08405, "volume": 256417.1, "close_time": 1775995199999, "quote_volume": 21589.696098, "trades": 276, "taker_buy_base": 118491.3, "taker_buy_quote": 9991.722298 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.08386, "high": 0.08389, "low": 0.08197, "close": 0.08262, "volume": 253299.9, "close_time": 1775998799999, "quote_volume": 20925.219647, "trades": 342, "taker_buy_base": 107742.7, "taker_buy_quote": 8916.097635 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.08242, "high": 0.08242, "low": 0.08164, "close": 0.08171, "volume": 364540.5, "close_time": 1776002399999, "quote_volume": 29900.170491, "trades": 270, "taker_buy_base": 140470.2, "taker_buy_quote": 11526.279055 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.08175, "high": 0.08201, "low": 0.08074, "close": 0.08135, "volume": 395524.7, "close_time": 1776005999999, "quote_volume": 32233.586962, "trades": 260, "taker_buy_base": 164711.0, "taker_buy_quote": 13418.58196 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.08126, "high": 0.08138, "low": 0.07995, "close": 0.08046, "volume": 494273.7, "close_time": 1776009599999, "quote_volume": 39820.332461, "trades": 417, "taker_buy_base": 84265.6, "taker_buy_quote": 6810.073565 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.08043, "high": 0.08061, "low": 0.0792, "close": 0.07959, "volume": 465096.3, "close_time": 1776013199999, "quote_volume": 37085.375831, "trades": 419, "taker_buy_base": 218523.9, "taker_buy_quote": 17444.666056 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.07964, "high": 0.08011, "low": 0.07943, "close": 0.08004, "volume": 103907.8, "close_time": 1776016799999, "quote_volume": 8281.062192, "trades": 140, "taker_buy_base": 29494.1, "taker_buy_quote": 2350.183235 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.08004, "high": 0.08004, "low": 0.07839, "close": 0.07847, "volume": 127385.0, "close_time": 1776020399999, "quote_volume": 10081.254362, "trades": 178, "taker_buy_base": 68553.7, "taker_buy_quote": 5425.957099 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.07841, "high": 0.07869, "low": 0.0779, "close": 0.07815, "volume": 217606.5, "close_time": 1776023999999, "quote_volume": 17053.492099, "trades": 190, "taker_buy_base": 123329.6, "taker_buy_quote": 9666.707181 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.07845, "high": 0.07974, "low": 0.07778, "close": 0.07899, "volume": 123859.8, "close_time": 1776027599999, "quote_volume": 9722.699385, "trades": 197, "taker_buy_base": 24251.4, "taker_buy_quote": 1908.18263 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.07895, "high": 0.07895, "low": 0.07786, "close": 0.07786, "volume": 46794.1, "close_time": 1776031199999, "quote_volume": 3669.745104, "trades": 105, "taker_buy_base": 10984.5, "taker_buy_quote": 859.551383 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.07832, "high": 0.07853, "low": 0.07743, "close": 0.07812, "volume": 71606.1, "close_time": 1776034799999, "quote_volume": 5576.261447, "trades": 131, "taker_buy_base": 30171.3, "taker_buy_quote": 2353.203198 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.07823, "high": 0.07893, "low": 0.07819, "close": 0.07887, "volume": 93881.0, "close_time": 1776038399999, "quote_volume": 7375.995968, "trades": 101, "taker_buy_base": 31808.6, "taker_buy_quote": 2501.121092 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.07876, "high": 0.08033, "low": 0.07811, "close": 0.07848, "volume": 116765.2, "close_time": 1776041999999, "quote_volume": 9249.914285, "trades": 227, "taker_buy_base": 39711.3, "taker_buy_quote": 3148.492154 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.07857, "high": 0.08044, "low": 0.07857, "close": 0.08006, "volume": 51557.4, "close_time": 1776045599999, "quote_volume": 4084.433032, "trades": 114, "taker_buy_base": 17518.0, "taker_buy_quote": 1392.311422 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.08003, "high": 0.08004, "low": 0.07783, "close": 0.07786, "volume": 143665.6, "close_time": 1776049199999, "quote_volume": 11332.645645, "trades": 309, "taker_buy_base": 95956.9, "taker_buy_quote": 7570.458306 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.078, "high": 0.07809, "low": 0.07746, "close": 0.07794, "volume": 61839.7, "close_time": 1776052799999, "quote_volume": 4810.824574, "trades": 71, "taker_buy_base": 36014.3, "taker_buy_quote": 2800.161237 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.07827, "high": 0.07827, "low": 0.07693, "close": 0.07695, "volume": 38115.7, "close_time": 1776056399999, "quote_volume": 2956.165853, "trades": 63, "taker_buy_base": 11669.8, "taker_buy_quote": 906.010343 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.07709, "high": 0.07726, "low": 0.07684, "close": 0.07703, "volume": 18921.2, "close_time": 1776059999999, "quote_volume": 1459.339891, "trades": 46, "taker_buy_base": 4453.0, "taker_buy_quote": 343.020123 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.07695, "high": 0.07737, "low": 0.07671, "close": 0.07695, "volume": 39704.0, "close_time": 1776063599999, "quote_volume": 3059.356751, "trades": 48, "taker_buy_base": 4930.1, "taker_buy_quote": 378.866972 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.07689, "high": 0.07712, "low": 0.07631, "close": 0.07682, "volume": 109017.5, "close_time": 1776067199999, "quote_volume": 8355.292689, "trades": 151, "taker_buy_base": 44452.1, "taker_buy_quote": 3404.493884 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.07676, "high": 0.07908, "low": 0.07573, "close": 0.07889, "volume": 226946.2, "close_time": 1776070799999, "quote_volume": 17394.131814, "trades": 362, "taker_buy_base": 103917.9, "taker_buy_quote": 7962.786754 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0788, "high": 0.07902, "low": 0.07743, "close": 0.07786, "volume": 98512.5, "close_time": 1776074399999, "quote_volume": 7687.06085, "trades": 250, "taker_buy_base": 47261.0, "taker_buy_quote": 3683.640981 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.07783, "high": 0.079, "low": 0.07766, "close": 0.07771, "volume": 116298.3, "close_time": 1776077999999, "quote_volume": 9095.20223, "trades": 182, "taker_buy_base": 38772.6, "taker_buy_quote": 3030.247337 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.07787, "high": 0.07787, "low": 0.077, "close": 0.07713, "volume": 163184.5, "close_time": 1776081599999, "quote_volume": 12602.810316, "trades": 106, "taker_buy_base": 21299.9, "taker_buy_quote": 1646.08398 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.07739, "high": 0.07739, "low": 0.07629, "close": 0.07659, "volume": 31065.4, "close_time": 1776085199999, "quote_volume": 2381.877997, "trades": 70, "taker_buy_base": 15972.2, "taker_buy_quote": 1223.562164 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.07655, "high": 0.07726, "low": 0.07648, "close": 0.07726, "volume": 190323.9, "close_time": 1776088799999, "quote_volume": 14647.399187, "trades": 153, "taker_buy_base": 74640.6, "taker_buy_quote": 5745.975512 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0773, "high": 0.07803, "low": 0.07714, "close": 0.07792, "volume": 235280.8, "close_time": 1776092399999, "quote_volume": 18306.19533, "trades": 188, "taker_buy_base": 138329.5, "taker_buy_quote": 10761.304071 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.07787, "high": 0.07983, "low": 0.07766, "close": 0.07952, "volume": 250673.3, "close_time": 1776095999999, "quote_volume": 19768.106384, "trades": 317, "taker_buy_base": 172050.2, "taker_buy_quote": 13581.866166 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0793, "high": 0.07932, "low": 0.07792, "close": 0.07837, "volume": 166113.6, "close_time": 1776099599999, "quote_volume": 13002.359968, "trades": 193, "taker_buy_base": 96034.7, "taker_buy_quote": 7509.105337 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.07841, "high": 0.08436, "low": 0.07829, "close": 0.08419, "volume": 597366.9, "close_time": 1776103199999, "quote_volume": 48442.006015, "trades": 722, "taker_buy_base": 356053.6, "taker_buy_quote": 28975.969778 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.08403, "high": 0.08419, "low": 0.07948, "close": 0.08005, "volume": 377111.6, "close_time": 1776106799999, "quote_volume": 30676.152228, "trades": 560, "taker_buy_base": 164725.2, "taker_buy_quote": 13389.010329 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.08017, "high": 0.08149, "low": 0.07954, "close": 0.07984, "volume": 135719.3, "close_time": 1776110399999, "quote_volume": 10880.967922, "trades": 233, "taker_buy_base": 56650.5, "taker_buy_quote": 4550.535308 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.07977, "high": 0.07998, "low": 0.07889, "close": 0.07938, "volume": 44642.2, "close_time": 1776113999999, "quote_volume": 3544.984644, "trades": 111, "taker_buy_base": 20926.2, "taker_buy_quote": 1663.372829 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.07941, "high": 0.07982, "low": 0.07885, "close": 0.0794, "volume": 37677.3, "close_time": 1776117599999, "quote_volume": 2982.234803, "trades": 95, "taker_buy_base": 8099.1, "taker_buy_quote": 642.805795 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.07946, "high": 0.08074, "low": 0.0794, "close": 0.08009, "volume": 60343.4, "close_time": 1776121199999, "quote_volume": 4834.567653, "trades": 130, "taker_buy_base": 24777.1, "taker_buy_quote": 1986.470013 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.08009, "high": 0.08018, "low": 0.07973, "close": 0.08002, "volume": 20607.0, "close_time": 1776124799999, "quote_volume": 1648.284417, "trades": 78, "taker_buy_base": 2965.8, "taker_buy_quote": 237.273809 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.07998, "high": 0.07998, "low": 0.07815, "close": 0.07868, "volume": 45117.5, "close_time": 1776128399999, "quote_volume": 3557.485777, "trades": 73, "taker_buy_base": 20149.9, "taker_buy_quote": 1593.305889 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.07854, "high": 0.07888, "low": 0.07848, "close": 0.07867, "volume": 16865.6, "close_time": 1776131999999, "quote_volume": 1326.483789, "trades": 54, "taker_buy_base": 9314.3, "taker_buy_quote": 732.59676 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.07875, "high": 0.07879, "low": 0.07832, "close": 0.07847, "volume": 71045.0, "close_time": 1776135599999, "quote_volume": 5574.845365, "trades": 75, "taker_buy_base": 15116.9, "taker_buy_quote": 1185.214253 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0784, "high": 0.07871, "low": 0.07807, "close": 0.07844, "volume": 38422.2, "close_time": 1776139199999, "quote_volume": 3006.740612, "trades": 45, "taker_buy_base": 12739.1, "taker_buy_quote": 999.161828 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.07837, "high": 0.07903, "low": 0.07837, "close": 0.07878, "volume": 48422.7, "close_time": 1776142799999, "quote_volume": 3811.528921, "trades": 79, "taker_buy_base": 21761.2, "taker_buy_quote": 1712.377883 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.07883, "high": 0.07883, "low": 0.07718, "close": 0.07721, "volume": 108184.6, "close_time": 1776146399999, "quote_volume": 8416.383723, "trades": 158, "taker_buy_base": 47764.3, "taker_buy_quote": 3712.486726 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.07731, "high": 0.07793, "low": 0.07713, "close": 0.07744, "volume": 79430.9, "close_time": 1776149999999, "quote_volume": 6163.201881, "trades": 93, "taker_buy_base": 57447.0, "taker_buy_quote": 4462.307405 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.07743, "high": 0.07768, "low": 0.07719, "close": 0.0773, "volume": 74365.1, "close_time": 1776153599999, "quote_volume": 5753.80492, "trades": 133, "taker_buy_base": 26856.0, "taker_buy_quote": 2078.106596 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.07717, "high": 0.07789, "low": 0.07712, "close": 0.07783, "volume": 42398.8, "close_time": 1776157199999, "quote_volume": 3292.838955, "trades": 58, "taker_buy_base": 12258.5, "taker_buy_quote": 953.06092 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.07771, "high": 0.07799, "low": 0.07724, "close": 0.07746, "volume": 60565.8, "close_time": 1776160799999, "quote_volume": 4702.988691, "trades": 73, "taker_buy_base": 41581.3, "taker_buy_quote": 3230.766275 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0774, "high": 0.07751, "low": 0.07719, "close": 0.07737, "volume": 39365.6, "close_time": 1776164399999, "quote_volume": 3043.628731, "trades": 46, "taker_buy_base": 6972.1, "taker_buy_quote": 539.090765 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.07723, "high": 0.07748, "low": 0.07666, "close": 0.0769, "volume": 188278.4, "close_time": 1776167999999, "quote_volume": 14480.742857, "trades": 110, "taker_buy_base": 76520.3, "taker_buy_quote": 5881.707592 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.07695, "high": 0.07741, "low": 0.07672, "close": 0.07741, "volume": 40730.8, "close_time": 1776171599999, "quote_volume": 3139.858387, "trades": 46, "taker_buy_base": 30218.3, "taker_buy_quote": 2330.31982 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0774, "high": 0.08022, "low": 0.07734, "close": 0.07926, "volume": 434471.5, "close_time": 1776175199999, "quote_volume": 34280.800313, "trades": 453, "taker_buy_base": 317650.5, "taker_buy_quote": 25052.183875 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.07905, "high": 0.0794, "low": 0.07789, "close": 0.078, "volume": 200347.0, "close_time": 1776178799999, "quote_volume": 15824.185207, "trades": 225, "taker_buy_base": 63972.7, "taker_buy_quote": 5045.127637 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.07807, "high": 0.07833, "low": 0.07752, "close": 0.07787, "volume": 283436.8, "close_time": 1776182399999, "quote_volume": 22063.227151, "trades": 248, "taker_buy_base": 72804.7, "taker_buy_quote": 5664.558373 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.07808, "high": 0.07808, "low": 0.07708, "close": 0.07713, "volume": 63067.3, "close_time": 1776185999999, "quote_volume": 4898.892201, "trades": 144, "taker_buy_base": 31156.1, "taker_buy_quote": 2421.173631 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.07731, "high": 0.07992, "low": 0.07731, "close": 0.07961, "volume": 503570.6, "close_time": 1776189599999, "quote_volume": 39881.841411, "trades": 552, "taker_buy_base": 190098.7, "taker_buy_quote": 15078.313525 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.07966, "high": 0.07978, "low": 0.07769, "close": 0.07784, "volume": 360218.8, "close_time": 1776193199999, "quote_volume": 28356.829398, "trades": 404, "taker_buy_base": 140181.0, "taker_buy_quote": 10986.445362 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.07777, "high": 0.07798, "low": 0.0771, "close": 0.07762, "volume": 239797.4, "close_time": 1776196799999, "quote_volume": 18584.872123, "trades": 196, "taker_buy_base": 160954.1, "taker_buy_quote": 12465.020443 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.07763, "high": 0.07777, "low": 0.07752, "close": 0.07769, "volume": 25119.3, "close_time": 1776200399999, "quote_volume": 1950.098422, "trades": 49, "taker_buy_base": 4584.6, "taker_buy_quote": 356.402931 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.07791, "high": 0.07819, "low": 0.07767, "close": 0.07775, "volume": 27236.5, "close_time": 1776203999999, "quote_volume": 2120.364982, "trades": 68, "taker_buy_base": 14932.1, "taker_buy_quote": 1161.214813 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.07818, "high": 0.07884, "low": 0.07804, "close": 0.07824, "volume": 33332.8, "close_time": 1776207599999, "quote_volume": 2611.124397, "trades": 51, "taker_buy_base": 14433.1, "taker_buy_quote": 1131.478503 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.07853, "high": 0.07877, "low": 0.0778, "close": 0.07877, "volume": 82135.3, "close_time": 1776211199999, "quote_volume": 6414.737585, "trades": 75, "taker_buy_base": 10654.5, "taker_buy_quote": 834.846223 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.07878, "high": 0.07929, "low": 0.07762, "close": 0.07842, "volume": 167135.0, "close_time": 1776214799999, "quote_volume": 13093.049949, "trades": 281, "taker_buy_base": 56201.9, "taker_buy_quote": 4398.513872 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.07864, "high": 0.07941, "low": 0.07857, "close": 0.0793, "volume": 50967.2, "close_time": 1776218399999, "quote_volume": 4030.073487, "trades": 87, "taker_buy_base": 21001.9, "taker_buy_quote": 1663.445388 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0792, "high": 0.07967, "low": 0.07878, "close": 0.07954, "volume": 96562.5, "close_time": 1776221999999, "quote_volume": 7649.254058, "trades": 129, "taker_buy_base": 48281.7, "taker_buy_quote": 3824.177164 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.07946, "high": 0.07946, "low": 0.07759, "close": 0.0779, "volume": 117243.7, "close_time": 1776225599999, "quote_volume": 9174.602327, "trades": 171, "taker_buy_base": 36184.5, "taker_buy_quote": 2823.595866 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.07834, "high": 0.07839, "low": 0.07779, "close": 0.07806, "volume": 15791.1, "close_time": 1776229199999, "quote_volume": 1233.288661, "trades": 34, "taker_buy_base": 6661.9, "taker_buy_quote": 520.934147 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.07846, "high": 0.07846, "low": 0.07755, "close": 0.07758, "volume": 34016.5, "close_time": 1776232799999, "quote_volume": 2646.930993, "trades": 92, "taker_buy_base": 16309.3, "taker_buy_quote": 1268.282518 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.07745, "high": 0.07781, "low": 0.07715, "close": 0.07715, "volume": 116751.9, "close_time": 1776236399999, "quote_volume": 9069.235428, "trades": 88, "taker_buy_base": 23651.6, "taker_buy_quote": 1837.056412 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.07725, "high": 0.07761, "low": 0.07714, "close": 0.07738, "volume": 197102.5, "close_time": 1776239999999, "quote_volume": 15236.046002, "trades": 468, "taker_buy_base": 169496.8, "taker_buy_quote": 13101.404246 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.07756, "high": 0.07794, "low": 0.0774, "close": 0.07755, "volume": 69313.2, "close_time": 1776243599999, "quote_volume": 5387.89108, "trades": 91, "taker_buy_base": 23657.1, "taker_buy_quote": 1837.363899 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.07748, "high": 0.07748, "low": 0.07671, "close": 0.07697, "volume": 120393.7, "close_time": 1776247199999, "quote_volume": 9276.369506, "trades": 99, "taker_buy_base": 90970.8, "taker_buy_quote": 7006.378351 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.07698, "high": 0.07701, "low": 0.07681, "close": 0.07693, "volume": 22753.6, "close_time": 1776250799999, "quote_volume": 1750.703994, "trades": 28, "taker_buy_base": 16886.3, "taker_buy_quote": 1299.386389 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.07677, "high": 0.07729, "low": 0.07677, "close": 0.0771, "volume": 8764.0, "close_time": 1776254399999, "quote_volume": 676.2927, "trades": 11, "taker_buy_base": 4945.9, "taker_buy_quote": 381.464757 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.07707, "high": 0.07732, "low": 0.07691, "close": 0.07713, "volume": 6080.1, "close_time": 1776257999999, "quote_volume": 469.48015, "trades": 15, "taker_buy_base": 1655.9, "taker_buy_quote": 127.957183 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.07736, "high": 0.07773, "low": 0.07501, "close": 0.07651, "volume": 169909.3, "close_time": 1776261599999, "quote_volume": 12972.540701, "trades": 190, "taker_buy_base": 80316.9, "taker_buy_quote": 6137.863835 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0762, "high": 0.07714, "low": 0.0762, "close": 0.07714, "volume": 37308.7, "close_time": 1776265199999, "quote_volume": 2863.441857, "trades": 34, "taker_buy_base": 28713.6, "taker_buy_quote": 2205.781368 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.07707, "high": 0.07708, "low": 0.07645, "close": 0.07676, "volume": 49425.2, "close_time": 1776268799999, "quote_volume": 3792.005232, "trades": 61, "taker_buy_base": 24953.1, "taker_buy_quote": 1914.134567 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.07637, "high": 0.07714, "low": 0.07608, "close": 0.07714, "volume": 228373.8, "close_time": 1776272399999, "quote_volume": 17509.37066, "trades": 175, "taker_buy_base": 81482.9, "taker_buy_quote": 6259.842711 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.07699, "high": 0.07709, "low": 0.07647, "close": 0.07655, "volume": 53535.0, "close_time": 1776275999999, "quote_volume": 4113.002779, "trades": 50, "taker_buy_base": 15978.6, "taker_buy_quote": 1227.779728 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.07656, "high": 0.0767, "low": 0.07555, "close": 0.07565, "volume": 138680.4, "close_time": 1776279599999, "quote_volume": 10574.720419, "trades": 161, "taker_buy_base": 68562.0, "taker_buy_quote": 5239.426534 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.07559, "high": 0.07658, "low": 0.07552, "close": 0.0765, "volume": 66100.2, "close_time": 1776283199999, "quote_volume": 5025.666287, "trades": 65, "taker_buy_base": 39996.8, "taker_buy_quote": 3034.275161 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.07661, "high": 0.07675, "low": 0.07611, "close": 0.07656, "volume": 146755.8, "close_time": 1776286799999, "quote_volume": 11209.222429, "trades": 100, "taker_buy_base": 80115.1, "taker_buy_quote": 6128.583825 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.07638, "high": 0.07676, "low": 0.07637, "close": 0.07676, "volume": 46919.5, "close_time": 1776290399999, "quote_volume": 3587.830626, "trades": 29, "taker_buy_base": 28714.4, "taker_buy_quote": 2195.831419 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.07678, "high": 0.0768, "low": 0.07651, "close": 0.07655, "volume": 12532.5, "close_time": 1776293999999, "quote_volume": 960.868238, "trades": 26, "taker_buy_base": 2059.5, "taker_buy_quote": 157.987666 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.07675, "high": 0.07685, "low": 0.07642, "close": 0.07642, "volume": 15027.3, "close_time": 1776297599999, "quote_volume": 1151.628595, "trades": 14, "taker_buy_base": 3708.4, "taker_buy_quote": 284.279274 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.07643, "high": 0.07659, "low": 0.07568, "close": 0.07659, "volume": 96051.7, "close_time": 1776301199999, "quote_volume": 7321.022083, "trades": 109, "taker_buy_base": 40439.8, "taker_buy_quote": 3084.615116 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.07636, "high": 0.0767, "low": 0.0763, "close": 0.07651, "volume": 26188.3, "close_time": 1776304799999, "quote_volume": 2002.185722, "trades": 53, "taker_buy_base": 9206.4, "taker_buy_quote": 705.079023 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.07668, "high": 0.07695, "low": 0.07653, "close": 0.07676, "volume": 21676.4, "close_time": 1776308399999, "quote_volume": 1660.987777, "trades": 32, "taker_buy_base": 1752.7, "taker_buy_quote": 134.472589 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.07665, "high": 0.07682, "low": 0.07646, "close": 0.0765, "volume": 19235.7, "close_time": 1776311999999, "quote_volume": 1475.071627, "trades": 40, "taker_buy_base": 9904.4, "taker_buy_quote": 759.475609 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0765, "high": 0.07679, "low": 0.07647, "close": 0.07657, "volume": 27251.8, "close_time": 1776315599999, "quote_volume": 2085.276569, "trades": 33, "taker_buy_base": 13009.1, "taker_buy_quote": 995.393438 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.07657, "high": 0.07657, "low": 0.07608, "close": 0.07608, "volume": 24763.3, "close_time": 1776319199999, "quote_volume": 1888.184101, "trades": 35, "taker_buy_base": 18994.3, "taker_buy_quote": 1448.022364 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.07609, "high": 0.07618, "low": 0.07592, "close": 0.07607, "volume": 16625.9, "close_time": 1776322799999, "quote_volume": 1265.113999, "trades": 33, "taker_buy_base": 4392.3, "taker_buy_quote": 334.427615 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.07598, "high": 0.07601, "low": 0.07562, "close": 0.07584, "volume": 63872.7, "close_time": 1776326399999, "quote_volume": 4842.731876, "trades": 102, "taker_buy_base": 14733.1, "taker_buy_quote": 1117.340857 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0758, "high": 0.0759, "low": 0.07539, "close": 0.0757, "volume": 81866.4, "close_time": 1776329999999, "quote_volume": 6197.433732, "trades": 57, "taker_buy_base": 22819.6, "taker_buy_quote": 1725.82216 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.0757, "high": 0.07583, "low": 0.0753, "close": 0.07531, "volume": 69399.7, "close_time": 1776333599999, "quote_volume": 5240.322991, "trades": 63, "taker_buy_base": 38428.1, "taker_buy_quote": 2899.811918 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.07527, "high": 0.07535, "low": 0.0741, "close": 0.07459, "volume": 503067.0, "close_time": 1776337199999, "quote_volume": 37582.078331, "trades": 377, "taker_buy_base": 241895.8, "taker_buy_quote": 18055.040688 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.07474, "high": 0.07481, "low": 0.07445, "close": 0.07471, "volume": 37424.6, "close_time": 1776340799999, "quote_volume": 2791.98522, "trades": 26, "taker_buy_base": 12172.5, "taker_buy_quote": 909.511914 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.07467, "high": 0.07502, "low": 0.07447, "close": 0.07475, "volume": 95413.1, "close_time": 1776344399999, "quote_volume": 7131.923511, "trades": 60, "taker_buy_base": 33010.3, "taker_buy_quote": 2468.931508 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.07457, "high": 0.07588, "low": 0.07452, "close": 0.07501, "volume": 294189.6, "close_time": 1776347999999, "quote_volume": 22190.092886, "trades": 172, "taker_buy_base": 246542.5, "taker_buy_quote": 18614.495052 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.07515, "high": 0.07518, "low": 0.07468, "close": 0.07477, "volume": 6732.6, "close_time": 1776351599999, "quote_volume": 505.071387, "trades": 17, "taker_buy_base": 1772.7, "taker_buy_quote": 132.997952 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.07479, "high": 0.0753, "low": 0.07478, "close": 0.07511, "volume": 54556.3, "close_time": 1776355199999, "quote_volume": 4094.764203, "trades": 29, "taker_buy_base": 47919.4, "taker_buy_quote": 3596.984252 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.07517, "high": 0.07517, "low": 0.07431, "close": 0.07437, "volume": 50997.1, "close_time": 1776358799999, "quote_volume": 3804.361638, "trades": 46, "taker_buy_base": 17784.9, "taker_buy_quote": 1324.026004 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0745, "high": 0.07453, "low": 0.07437, "close": 0.07439, "volume": 11753.2, "close_time": 1776362399999, "quote_volume": 875.198993, "trades": 17, "taker_buy_base": 2541.9, "taker_buy_quote": 189.386001 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.07435, "high": 0.07541, "low": 0.07435, "close": 0.07527, "volume": 58275.7, "close_time": 1776365999999, "quote_volume": 4361.680442, "trades": 40, "taker_buy_base": 23357.4, "taker_buy_quote": 1743.141474 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.07529, "high": 0.07536, "low": 0.07503, "close": 0.07503, "volume": 24771.2, "close_time": 1776369599999, "quote_volume": 1862.156687, "trades": 22, "taker_buy_base": 4264.7, "taker_buy_quote": 320.801057 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.07502, "high": 0.07502, "low": 0.07435, "close": 0.07454, "volume": 62944.3, "close_time": 1776373199999, "quote_volume": 4692.214938, "trades": 62, "taker_buy_base": 28423.7, "taker_buy_quote": 2119.6356 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.07465, "high": 0.07472, "low": 0.07417, "close": 0.07457, "volume": 75245.6, "close_time": 1776376799999, "quote_volume": 5605.595924, "trades": 25, "taker_buy_base": 20470.6, "taker_buy_quote": 1526.035736 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.07475, "high": 0.07513, "low": 0.07469, "close": 0.07502, "volume": 41162.1, "close_time": 1776380399999, "quote_volume": 3086.295398, "trades": 21, "taker_buy_base": 29399.2, "taker_buy_quote": 2203.083305 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.07509, "high": 0.07541, "low": 0.07508, "close": 0.07524, "volume": 6664.7, "close_time": 1776383999999, "quote_volume": 501.920197, "trades": 15, "taker_buy_base": 1249.7, "taker_buy_quote": 94.239877 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.07527, "high": 0.07527, "low": 0.07456, "close": 0.07501, "volume": 40538.0, "close_time": 1776387599999, "quote_volume": 3028.921565, "trades": 40, "taker_buy_base": 8062.8, "taker_buy_quote": 603.162561 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.07485, "high": 0.07489, "low": 0.0745, "close": 0.07457, "volume": 20665.3, "close_time": 1776391199999, "quote_volume": 1542.840072, "trades": 36, "taker_buy_base": 8052.3, "taker_buy_quote": 601.314496 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.07445, "high": 0.0748, "low": 0.07437, "close": 0.07438, "volume": 21877.9, "close_time": 1776394799999, "quote_volume": 1631.429625, "trades": 37, "taker_buy_base": 11466.8, "taker_buy_quote": 855.528406 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.07446, "high": 0.07465, "low": 0.07446, "close": 0.07465, "volume": 8749.7, "close_time": 1776398399999, "quote_volume": 652.737857, "trades": 11, "taker_buy_base": 6775.4, "taker_buy_quote": 505.645092 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.07471, "high": 0.07521, "low": 0.07469, "close": 0.07483, "volume": 10296.9, "close_time": 1776401999999, "quote_volume": 772.036804, "trades": 25, "taker_buy_base": 4030.8, "taker_buy_quote": 301.53731 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.07458, "high": 0.07461, "low": 0.07349, "close": 0.07351, "volume": 68227.8, "close_time": 1776405599999, "quote_volume": 5043.466212, "trades": 89, "taker_buy_base": 38799.6, "taker_buy_quote": 2867.791628 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.07357, "high": 0.07421, "low": 0.07357, "close": 0.0742, "volume": 14225.2, "close_time": 1776409199999, "quote_volume": 1049.269271, "trades": 22, "taker_buy_base": 11487.7, "taker_buy_quote": 846.853165 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.07416, "high": 0.07433, "low": 0.07407, "close": 0.07407, "volume": 7082.6, "close_time": 1776412799999, "quote_volume": 525.339375, "trades": 18, "taker_buy_base": 606.1, "taker_buy_quote": 44.996834 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.07403, "high": 0.07444, "low": 0.07391, "close": 0.07433, "volume": 56065.9, "close_time": 1776416399999, "quote_volume": 4161.739189, "trades": 21, "taker_buy_base": 46145.0, "taker_buy_quote": 3424.749345 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.07412, "high": 0.0742, "low": 0.07388, "close": 0.07388, "volume": 62736.5, "close_time": 1776419999999, "quote_volume": 4642.274973, "trades": 46, "taker_buy_base": 11379.4, "taker_buy_quote": 841.643195 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.07396, "high": 0.07396, "low": 0.0735, "close": 0.07357, "volume": 25750.0, "close_time": 1776423599999, "quote_volume": 1897.277339, "trades": 51, "taker_buy_base": 10651.4, "taker_buy_quote": 783.851614 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.07376, "high": 0.07409, "low": 0.0735, "close": 0.07409, "volume": 8156.4, "close_time": 1776427199999, "quote_volume": 602.173162, "trades": 12, "taker_buy_base": 1000.0, "taker_buy_quote": 73.715 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.07407, "high": 0.07415, "low": 0.07372, "close": 0.07415, "volume": 19622.5, "close_time": 1776430799999, "quote_volume": 1452.3921, "trades": 31, "taker_buy_base": 8538.5, "taker_buy_quote": 632.38873 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.07418, "high": 0.0751, "low": 0.07414, "close": 0.07494, "volume": 81494.1, "close_time": 1776434399999, "quote_volume": 6092.605233, "trades": 125, "taker_buy_base": 29541.1, "taker_buy_quote": 2209.377405 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.07482, "high": 0.07512, "low": 0.07467, "close": 0.07505, "volume": 36074.7, "close_time": 1776437999999, "quote_volume": 2703.364563, "trades": 45, "taker_buy_base": 22807.4, "taker_buy_quote": 1708.73366 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.07505, "high": 0.07505, "low": 0.07446, "close": 0.07463, "volume": 36344.8, "close_time": 1776441599999, "quote_volume": 2718.149687, "trades": 38, "taker_buy_base": 15389.2, "taker_buy_quote": 1150.615348 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.07464, "high": 0.07517, "low": 0.07446, "close": 0.07508, "volume": 50975.9, "close_time": 1776445199999, "quote_volume": 3813.373422, "trades": 37, "taker_buy_base": 24418.0, "taker_buy_quote": 1826.906971 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.07507, "high": 0.07507, "low": 0.07446, "close": 0.07447, "volume": 31055.8, "close_time": 1776448799999, "quote_volume": 2316.326031, "trades": 44, "taker_buy_base": 24926.8, "taker_buy_quote": 1859.027185 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.07438, "high": 0.07484, "low": 0.0742, "close": 0.07455, "volume": 18136.0, "close_time": 1776452399999, "quote_volume": 1350.920353, "trades": 18, "taker_buy_base": 11226.5, "taker_buy_quote": 837.249228 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0745, "high": 0.0745, "low": 0.07435, "close": 0.07441, "volume": 7779.3, "close_time": 1776455999999, "quote_volume": 578.896016, "trades": 9, "taker_buy_base": 201.7, "taker_buy_quote": 15.000429 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.07452, "high": 0.07465, "low": 0.07441, "close": 0.07446, "volume": 3910.9, "close_time": 1776459599999, "quote_volume": 291.2936, "trades": 9, "taker_buy_base": 201.3, "taker_buy_quote": 15.000876 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.07441, "high": 0.07488, "low": 0.07433, "close": 0.07483, "volume": 39153.9, "close_time": 1776463199999, "quote_volume": 2920.580583, "trades": 69, "taker_buy_base": 9621.4, "taker_buy_quote": 718.989049 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.07466, "high": 0.07479, "low": 0.07464, "close": 0.07467, "volume": 12822.1, "close_time": 1776466799999, "quote_volume": 957.872891, "trades": 22, "taker_buy_base": 803.3, "taker_buy_quote": 59.996462 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.07473, "high": 0.07488, "low": 0.07458, "close": 0.07474, "volume": 17138.3, "close_time": 1776470399999, "quote_volume": 1281.580661, "trades": 14, "taker_buy_base": 16835.3, "taker_buy_quote": 1258.966691 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.07441, "high": 0.07459, "low": 0.07424, "close": 0.07454, "volume": 26065.8, "close_time": 1776473999999, "quote_volume": 1939.033682, "trades": 12, "taker_buy_base": 5428.7, "taker_buy_quote": 403.858926 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.07462, "high": 0.07558, "low": 0.07452, "close": 0.07517, "volume": 94103.4, "close_time": 1776477599999, "quote_volume": 7084.91436, "trades": 97, "taker_buy_base": 38255.2, "taker_buy_quote": 2881.013668 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.07517, "high": 0.07573, "low": 0.07494, "close": 0.07532, "volume": 71275.9, "close_time": 1776481199999, "quote_volume": 5370.883203, "trades": 87, "taker_buy_base": 45510.4, "taker_buy_quote": 3433.404405 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.07517, "high": 0.07589, "low": 0.07504, "close": 0.07506, "volume": 124855.1, "close_time": 1776484799999, "quote_volume": 9415.954316, "trades": 108, "taker_buy_base": 52117.7, "taker_buy_quote": 3925.148865 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.07476, "high": 0.0749, "low": 0.07452, "close": 0.07455, "volume": 66252.8, "close_time": 1776488399999, "quote_volume": 4944.696947, "trades": 55, "taker_buy_base": 22066.2, "taker_buy_quote": 1647.895771 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.07476, "high": 0.07489, "low": 0.07466, "close": 0.0747, "volume": 30960.6, "close_time": 1776491999999, "quote_volume": 2314.122388, "trades": 21, "taker_buy_base": 10879.5, "taker_buy_quote": 812.926061 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.07467, "high": 0.07514, "low": 0.07467, "close": 0.07473, "volume": 61624.2, "close_time": 1776495599999, "quote_volume": 4615.612352, "trades": 41, "taker_buy_base": 36260.0, "taker_buy_quote": 2716.34178 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.0748, "high": 0.07486, "low": 0.07401, "close": 0.07406, "volume": 94110.4, "close_time": 1776499199999, "quote_volume": 7014.344068, "trades": 75, "taker_buy_base": 37699.1, "taker_buy_quote": 2806.87835 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.07392, "high": 0.07408, "low": 0.07348, "close": 0.0737, "volume": 36907.7, "close_time": 1776502799999, "quote_volume": 2721.872415, "trades": 55, "taker_buy_base": 16649.9, "taker_buy_quote": 1228.116615 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0736, "high": 0.0736, "low": 0.07237, "close": 0.07325, "volume": 177372.4, "close_time": 1776506399999, "quote_volume": 12957.670789, "trades": 138, "taker_buy_base": 91554.8, "taker_buy_quote": 6688.592036 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.07334, "high": 0.07335, "low": 0.07289, "close": 0.0731, "volume": 21197.9, "close_time": 1776509999999, "quote_volume": 1548.420121, "trades": 33, "taker_buy_base": 11248.5, "taker_buy_quote": 821.818595 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0732, "high": 0.07322, "low": 0.07217, "close": 0.07226, "volume": 59804.6, "close_time": 1776513599999, "quote_volume": 4333.64913, "trades": 56, "taker_buy_base": 51864.9, "taker_buy_quote": 3758.075234 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.07244, "high": 0.07261, "low": 0.07222, "close": 0.07237, "volume": 23541.9, "close_time": 1776517199999, "quote_volume": 1703.990565, "trades": 29, "taker_buy_base": 8930.0, "taker_buy_quote": 646.768291 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.07236, "high": 0.07269, "low": 0.07224, "close": 0.0726, "volume": 23068.7, "close_time": 1776520799999, "quote_volume": 1669.059868, "trades": 28, "taker_buy_base": 4890.0, "taker_buy_quote": 354.322172 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.07268, "high": 0.07298, "low": 0.07253, "close": 0.07291, "volume": 35448.1, "close_time": 1776524399999, "quote_volume": 2576.660789, "trades": 46, "taker_buy_base": 5606.3, "taker_buy_quote": 407.840131 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.07289, "high": 0.07289, "low": 0.07208, "close": 0.07214, "volume": 122701.3, "close_time": 1776527999999, "quote_volume": 8879.920814, "trades": 64, "taker_buy_base": 38179.5, "taker_buy_quote": 2763.71938 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.07201, "high": 0.07256, "low": 0.07196, "close": 0.07225, "volume": 42997.1, "close_time": 1776531599999, "quote_volume": 3105.991102, "trades": 32, "taker_buy_base": 22194.2, "taker_buy_quote": 1606.522097 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.07229, "high": 0.07273, "low": 0.07229, "close": 0.07268, "volume": 42651.7, "close_time": 1776535199999, "quote_volume": 3095.617074, "trades": 41, "taker_buy_base": 16814.5, "taker_buy_quote": 1220.241295 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.07253, "high": 0.07253, "low": 0.07206, "close": 0.07206, "volume": 14236.3, "close_time": 1776538799999, "quote_volume": 1027.737621, "trades": 28, "taker_buy_base": 9468.8, "taker_buy_quote": 683.63204 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.07221, "high": 0.07225, "low": 0.07187, "close": 0.07211, "volume": 28609.7, "close_time": 1776542399999, "quote_volume": 2060.398885, "trades": 30, "taker_buy_base": 12751.6, "taker_buy_quote": 918.107166 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.07215, "high": 0.07215, "low": 0.07164, "close": 0.07181, "volume": 20468.1, "close_time": 1776545999999, "quote_volume": 1469.186064, "trades": 30, "taker_buy_base": 1547.6, "taker_buy_quote": 110.991306 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0718, "high": 0.0722, "low": 0.07179, "close": 0.0721, "volume": 9384.9, "close_time": 1776549599999, "quote_volume": 674.977035, "trades": 14, "taker_buy_base": 3730.5, "taker_buy_quote": 268.223122 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.07214, "high": 0.07222, "low": 0.07199, "close": 0.0721, "volume": 47548.1, "close_time": 1776553199999, "quote_volume": 3429.789196, "trades": 24, "taker_buy_base": 36694.9, "taker_buy_quote": 2647.466573 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0723, "high": 0.07269, "low": 0.07213, "close": 0.07218, "volume": 44232.1, "close_time": 1776556799999, "quote_volume": 3196.978684, "trades": 31, "taker_buy_base": 16862.9, "taker_buy_quote": 1219.462872 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.07213, "high": 0.07233, "low": 0.07151, "close": 0.07221, "volume": 84676.8, "close_time": 1776560399999, "quote_volume": 6098.118201, "trades": 74, "taker_buy_base": 38309.7, "taker_buy_quote": 2761.723987 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.07227, "high": 0.07242, "low": 0.07207, "close": 0.07224, "volume": 94905.5, "close_time": 1776563999999, "quote_volume": 6855.988896, "trades": 34, "taker_buy_base": 36444.3, "taker_buy_quote": 2633.26184 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.07222, "high": 0.07222, "low": 0.07119, "close": 0.07133, "volume": 118944.9, "close_time": 1776567599999, "quote_volume": 8519.413387, "trades": 86, "taker_buy_base": 46179.5, "taker_buy_quote": 3311.452509 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.07137, "high": 0.07159, "low": 0.07116, "close": 0.07153, "volume": 77032.4, "close_time": 1776571199999, "quote_volume": 5493.916199, "trades": 57, "taker_buy_base": 58382.2, "taker_buy_quote": 4163.892943 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.07155, "high": 0.07179, "low": 0.07146, "close": 0.07156, "volume": 14606.0, "close_time": 1776574799999, "quote_volume": 1046.478115, "trades": 21, "taker_buy_base": 1383.3, "taker_buy_quote": 98.948155 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.07155, "high": 0.07241, "low": 0.07138, "close": 0.07208, "volume": 36887.8, "close_time": 1776578399999, "quote_volume": 2655.381957, "trades": 55, "taker_buy_base": 12263.9, "taker_buy_quote": 884.591267 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.07207, "high": 0.07225, "low": 0.0719, "close": 0.0722, "volume": 26884.5, "close_time": 1776581999999, "quote_volume": 1937.88118, "trades": 26, "taker_buy_base": 8900.4, "taker_buy_quote": 642.026068 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.07199, "high": 0.07245, "low": 0.07197, "close": 0.07226, "volume": 21859.2, "close_time": 1776585599999, "quote_volume": 1577.526979, "trades": 49, "taker_buy_base": 4435.7, "taker_buy_quote": 320.213327 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.07218, "high": 0.07272, "low": 0.07203, "close": 0.07248, "volume": 40624.4, "close_time": 1776589199999, "quote_volume": 2939.070199, "trades": 78, "taker_buy_base": 3543.3, "taker_buy_quote": 255.859584 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.07221, "high": 0.07243, "low": 0.07209, "close": 0.07228, "volume": 76537.1, "close_time": 1776592799999, "quote_volume": 5530.144454, "trades": 94, "taker_buy_base": 46210.5, "taker_buy_quote": 3341.188038 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.07223, "high": 0.07288, "low": 0.07216, "close": 0.07216, "volume": 41599.0, "close_time": 1776596399999, "quote_volume": 3019.063992, "trades": 51, "taker_buy_base": 10174.3, "taker_buy_quote": 736.944728 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.07213, "high": 0.07266, "low": 0.07212, "close": 0.07266, "volume": 162153.2, "close_time": 1776599999999, "quote_volume": 11755.678703, "trades": 160, "taker_buy_base": 45384.6, "taker_buy_quote": 3287.779293 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.07273, "high": 0.07301, "low": 0.07209, "close": 0.07225, "volume": 123369.2, "close_time": 1776603599999, "quote_volume": 8948.1969, "trades": 178, "taker_buy_base": 64244.8, "taker_buy_quote": 4663.979065 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.07229, "high": 0.07259, "low": 0.07223, "close": 0.07228, "volume": 110588.2, "close_time": 1776607199999, "quote_volume": 7990.754969, "trades": 45, "taker_buy_base": 94056.3, "taker_buy_quote": 6794.84696 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.07218, "high": 0.07227, "low": 0.07203, "close": 0.07225, "volume": 23512.7, "close_time": 1776610799999, "quote_volume": 1696.665172, "trades": 40, "taker_buy_base": 9980.0, "taker_buy_quote": 720.335825 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.07228, "high": 0.07236, "low": 0.07193, "close": 0.07224, "volume": 42190.9, "close_time": 1776614399999, "quote_volume": 3043.601999, "trades": 40, "taker_buy_base": 12513.1, "taker_buy_quote": 903.883921 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.07224, "high": 0.07239, "low": 0.07215, "close": 0.07217, "volume": 16967.5, "close_time": 1776617999999, "quote_volume": 1225.435267, "trades": 31, "taker_buy_base": 2295.0, "taker_buy_quote": 165.6072 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.07214, "high": 0.07227, "low": 0.07204, "close": 0.07217, "volume": 10175.4, "close_time": 1776621599999, "quote_volume": 733.709336, "trades": 17, "taker_buy_base": 6587.2, "taker_buy_quote": 474.975081 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.07212, "high": 0.07221, "low": 0.07152, "close": 0.07181, "volume": 44067.7, "close_time": 1776625199999, "quote_volume": 3165.775586, "trades": 57, "taker_buy_base": 9847.9, "taker_buy_quote": 705.462818 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.07173, "high": 0.07201, "low": 0.07173, "close": 0.07193, "volume": 9436.8, "close_time": 1776628799999, "quote_volume": 678.611343, "trades": 15, "taker_buy_base": 4636.8, "taker_buy_quote": 333.539976 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.07188, "high": 0.07205, "low": 0.07182, "close": 0.07191, "volume": 23772.6, "close_time": 1776632399999, "quote_volume": 1709.495035, "trades": 21, "taker_buy_base": 3787.9, "taker_buy_quote": 272.633546 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.07211, "high": 0.07264, "low": 0.07211, "close": 0.07212, "volume": 36451.6, "close_time": 1776635999999, "quote_volume": 2638.255077, "trades": 40, "taker_buy_base": 25933.7, "taker_buy_quote": 1879.259627 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.07217, "high": 0.07245, "low": 0.07209, "close": 0.07227, "volume": 15836.4, "close_time": 1776639599999, "quote_volume": 1143.403206, "trades": 32, "taker_buy_base": 1452.8, "taker_buy_quote": 104.993476 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.07213, "high": 0.07246, "low": 0.07179, "close": 0.07243, "volume": 53934.4, "close_time": 1776643199999, "quote_volume": 3886.038436, "trades": 58, "taker_buy_base": 26715.0, "taker_buy_quote": 1924.655767 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.07239, "high": 0.0728, "low": 0.0723, "close": 0.0727, "volume": 90075.7, "close_time": 1776646799999, "quote_volume": 6541.191654, "trades": 80, "taker_buy_base": 18544.4, "taker_buy_quote": 1346.982325 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.07275, "high": 0.07316, "low": 0.07258, "close": 0.07261, "volume": 34887.0, "close_time": 1776650399999, "quote_volume": 2545.395196, "trades": 41, "taker_buy_base": 10846.9, "taker_buy_quote": 791.115642 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.07259, "high": 0.07268, "low": 0.07238, "close": 0.07256, "volume": 15834.4, "close_time": 1776653999999, "quote_volume": 1148.333672, "trades": 33, "taker_buy_base": 6890.0, "taker_buy_quote": 499.76188 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.07275, "high": 0.07316, "low": 0.07275, "close": 0.07315, "volume": 14926.1, "close_time": 1776657599999, "quote_volume": 1089.46063, "trades": 36, "taker_buy_base": 9992.2, "taker_buy_quote": 729.203898 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.07315, "high": 0.07447, "low": 0.07306, "close": 0.07435, "volume": 151633.2, "close_time": 1776661199999, "quote_volume": 11189.671083, "trades": 120, "taker_buy_base": 73504.0, "taker_buy_quote": 5422.253982 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.07463, "high": 0.07465, "low": 0.07353, "close": 0.07372, "volume": 76642.8, "close_time": 1776664799999, "quote_volume": 5688.561693, "trades": 102, "taker_buy_base": 43597.1, "taker_buy_quote": 3233.339118 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.07355, "high": 0.07411, "low": 0.07334, "close": 0.07396, "volume": 28813.5, "close_time": 1776668399999, "quote_volume": 2123.561021, "trades": 39, "taker_buy_base": 11034.2, "taker_buy_quote": 816.012374 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.07423, "high": 0.07425, "low": 0.07348, "close": 0.07348, "volume": 30270.3, "close_time": 1776671999999, "quote_volume": 2243.020393, "trades": 46, "taker_buy_base": 6589.7, "taker_buy_quote": 488.18817 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.07355, "high": 0.07355, "low": 0.073, "close": 0.07307, "volume": 50800.9, "close_time": 1776675599999, "quote_volume": 3718.028309, "trades": 64, "taker_buy_base": 8328.6, "taker_buy_quote": 609.172618 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0731, "high": 0.07429, "low": 0.0731, "close": 0.07421, "volume": 54842.5, "close_time": 1776679199999, "quote_volume": 4059.689215, "trades": 45, "taker_buy_base": 31331.3, "taker_buy_quote": 2317.755815 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.07437, "high": 0.07458, "low": 0.07401, "close": 0.0741, "volume": 53989.9, "close_time": 1776682799999, "quote_volume": 4011.834948, "trades": 66, "taker_buy_base": 26411.0, "taker_buy_quote": 1965.643909 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.07403, "high": 0.07408, "low": 0.07375, "close": 0.07404, "volume": 12940.2, "close_time": 1776686399999, "quote_volume": 955.583552, "trades": 29, "taker_buy_base": 3300.8, "taker_buy_quote": 244.004404 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.07414, "high": 0.0743, "low": 0.07386, "close": 0.07393, "volume": 26492.6, "close_time": 1776689999999, "quote_volume": 1966.333071, "trades": 17, "taker_buy_base": 2668.0, "taker_buy_quote": 197.645758 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.07393, "high": 0.07436, "low": 0.07374, "close": 0.07398, "volume": 40770.1, "close_time": 1776693599999, "quote_volume": 3015.52334, "trades": 42, "taker_buy_base": 22620.1, "taker_buy_quote": 1672.170692 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.07424, "high": 0.07424, "low": 0.07389, "close": 0.07405, "volume": 4494.0, "close_time": 1776697199999, "quote_volume": 332.421199, "trades": 14, "taker_buy_base": 1013.6, "taker_buy_quote": 74.994055 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.07416, "high": 0.07432, "low": 0.07389, "close": 0.07421, "volume": 13485.3, "close_time": 1776700799999, "quote_volume": 1001.021987, "trades": 23, "taker_buy_base": 8487.2, "taker_buy_quote": 630.265104 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.07424, "high": 0.07519, "low": 0.07423, "close": 0.07508, "volume": 133414.0, "close_time": 1776704399999, "quote_volume": 9992.389449, "trades": 117, "taker_buy_base": 35773.6, "taker_buy_quote": 2679.120294 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.07518, "high": 0.07519, "low": 0.07456, "close": 0.07471, "volume": 41025.9, "close_time": 1776707999999, "quote_volume": 3074.497759, "trades": 68, "taker_buy_base": 3195.9, "taker_buy_quote": 240.005534 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.07472, "high": 0.07549, "low": 0.07472, "close": 0.07537, "volume": 90389.8, "close_time": 1776711599999, "quote_volume": 6794.287066, "trades": 87, "taker_buy_base": 13059.7, "taker_buy_quote": 981.533364 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.07537, "high": 0.07538, "low": 0.07486, "close": 0.07486, "volume": 16734.3, "close_time": 1776715199999, "quote_volume": 1258.066947, "trades": 28, "taker_buy_base": 10273.1, "taker_buy_quote": 772.352544 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.07494, "high": 0.07503, "low": 0.0749, "close": 0.07495, "volume": 3529.4, "close_time": 1776718799999, "quote_volume": 264.474295, "trades": 8, "taker_buy_base": 200.2, "taker_buy_quote": 15.002988 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.07507, "high": 0.07507, "low": 0.07479, "close": 0.07484, "volume": 9817.6, "close_time": 1776722399999, "quote_volume": 735.609059, "trades": 41, "taker_buy_base": 5987.1, "taker_buy_quote": 448.587953 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.07468, "high": 0.07468, "low": 0.07453, "close": 0.07456, "volume": 12641.8, "close_time": 1776725999999, "quote_volume": 942.988248, "trades": 14, "taker_buy_base": 6991.2, "taker_buy_quote": 521.54352 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.07453, "high": 0.07505, "low": 0.07453, "close": 0.07496, "volume": 18830.3, "close_time": 1776729599999, "quote_volume": 1409.526548, "trades": 37, "taker_buy_base": 2435.1, "taker_buy_quote": 182.60508 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.07501, "high": 0.07501, "low": 0.0742, "close": 0.07449, "volume": 56634.8, "close_time": 1776733199999, "quote_volume": 4220.077878, "trades": 70, "taker_buy_base": 13086.7, "taker_buy_quote": 973.846851 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.07462, "high": 0.07471, "low": 0.07441, "close": 0.07441, "volume": 7685.0, "close_time": 1776736799999, "quote_volume": 573.030046, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.07458, "high": 0.07464, "low": 0.07428, "close": 0.07429, "volume": 24443.9, "close_time": 1776740399999, "quote_volume": 1818.93067, "trades": 43, "taker_buy_base": 13179.0, "taker_buy_quote": 980.63371 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.07407, "high": 0.07441, "low": 0.07407, "close": 0.07441, "volume": 500.9, "close_time": 1776743999999, "quote_volume": 37.206567, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.07443, "high": 0.07481, "low": 0.07443, "close": 0.0745, "volume": 6596.7, "close_time": 1776747599999, "quote_volume": 492.227961, "trades": 23, "taker_buy_base": 2836.8, "taker_buy_quote": 211.603573 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.07451, "high": 0.07451, "low": 0.0744, "close": 0.07442, "volume": 8122.2, "close_time": 1776751199999, "quote_volume": 605.122856, "trades": 6, "taker_buy_base": 7226.6, "taker_buy_quote": 538.453966 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.07456, "high": 0.07461, "low": 0.07439, "close": 0.07439, "volume": 9643.8, "close_time": 1776754799999, "quote_volume": 718.828486, "trades": 27, "taker_buy_base": 2042.0, "taker_buy_quote": 152.15831 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.07458, "high": 0.07485, "low": 0.07457, "close": 0.07464, "volume": 24930.8, "close_time": 1776758399999, "quote_volume": 1863.069409, "trades": 32, "taker_buy_base": 3433.4, "taker_buy_quote": 256.301038 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.07463, "high": 0.07555, "low": 0.07463, "close": 0.07525, "volume": 40765.5, "close_time": 1776761999999, "quote_volume": 3066.074365, "trades": 75, "taker_buy_base": 33455.6, "taker_buy_quote": 2517.007629 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.07518, "high": 0.07537, "low": 0.07502, "close": 0.07503, "volume": 28826.3, "close_time": 1776765599999, "quote_volume": 2167.76511, "trades": 39, "taker_buy_base": 5501.9, "taker_buy_quote": 413.716679 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.07512, "high": 0.07562, "low": 0.07489, "close": 0.07531, "volume": 57251.6, "close_time": 1776769199999, "quote_volume": 4316.000906, "trades": 55, "taker_buy_base": 37865.3, "taker_buy_quote": 2853.690194 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.07544, "high": 0.07594, "low": 0.07527, "close": 0.07531, "volume": 34495.8, "close_time": 1776772799999, "quote_volume": 2610.976755, "trades": 41, "taker_buy_base": 4268.6, "taker_buy_quote": 323.07408 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.07515, "high": 0.07578, "low": 0.07506, "close": 0.07508, "volume": 67588.5, "close_time": 1776776399999, "quote_volume": 5093.686415, "trades": 97, "taker_buy_base": 17129.1, "taker_buy_quote": 1294.367737 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.07516, "high": 0.07516, "low": 0.07466, "close": 0.07486, "volume": 19115.3, "close_time": 1776779999999, "quote_volume": 1430.938315, "trades": 54, "taker_buy_base": 7047.4, "taker_buy_quote": 527.294418 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.07483, "high": 0.07487, "low": 0.07439, "close": 0.07447, "volume": 61679.3, "close_time": 1776783599999, "quote_volume": 4599.83201, "trades": 84, "taker_buy_base": 17454.9, "taker_buy_quote": 1303.185944 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.07452, "high": 0.07471, "low": 0.07439, "close": 0.07471, "volume": 2350.4, "close_time": 1776787199999, "quote_volume": 175.145204, "trades": 12, "taker_buy_base": 722.4, "taker_buy_quote": 53.77209 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.07463, "high": 0.07484, "low": 0.07453, "close": 0.07458, "volume": 11632.9, "close_time": 1776790799999, "quote_volume": 868.042588, "trades": 29, "taker_buy_base": 4123.0, "taker_buy_quote": 307.549695 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.07458, "high": 0.07498, "low": 0.07449, "close": 0.0748, "volume": 4289.3, "close_time": 1776794399999, "quote_volume": 320.642484, "trades": 17, "taker_buy_base": 1147.5, "taker_buy_quote": 85.58055 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.07476, "high": 0.07476, "low": 0.07441, "close": 0.07441, "volume": 4831.5, "close_time": 1776797999999, "quote_volume": 359.99052, "trades": 24, "taker_buy_base": 2819.8, "taker_buy_quote": 209.99852 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.07457, "high": 0.07487, "low": 0.07448, "close": 0.07452, "volume": 18423.2, "close_time": 1776801599999, "quote_volume": 1374.648226, "trades": 44, "taker_buy_base": 6397.9, "taker_buy_quote": 477.197684 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.07464, "high": 0.07523, "low": 0.0744, "close": 0.0749, "volume": 54032.8, "close_time": 1776805199999, "quote_volume": 4042.686938, "trades": 64, "taker_buy_base": 27257.7, "taker_buy_quote": 2040.421787 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.07485, "high": 0.07522, "low": 0.07472, "close": 0.07522, "volume": 36338.1, "close_time": 1776808799999, "quote_volume": 2723.721738, "trades": 99, "taker_buy_base": 21619.5, "taker_buy_quote": 1620.108119 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.07522, "high": 0.07551, "low": 0.07497, "close": 0.07497, "volume": 14129.5, "close_time": 1776812399999, "quote_volume": 1062.995502, "trades": 38, "taker_buy_base": 2147.4, "taker_buy_quote": 161.85684 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.07505, "high": 0.07554, "low": 0.0749, "close": 0.07535, "volume": 57722.2, "close_time": 1776815999999, "quote_volume": 4328.358196, "trades": 47, "taker_buy_base": 31494.7, "taker_buy_quote": 2360.754676 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0756, "high": 0.07578, "low": 0.07512, "close": 0.07573, "volume": 40673.6, "close_time": 1776819599999, "quote_volume": 3069.99951, "trades": 100, "taker_buy_base": 18833.3, "taker_buy_quote": 1423.225662 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.07568, "high": 0.07572, "low": 0.07485, "close": 0.07512, "volume": 64493.1, "close_time": 1776823199999, "quote_volume": 4849.350084, "trades": 78, "taker_buy_base": 16019.3, "taker_buy_quote": 1205.646486 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.07506, "high": 0.07571, "low": 0.075, "close": 0.07569, "volume": 35683.5, "close_time": 1776826799999, "quote_volume": 2692.408111, "trades": 56, "taker_buy_base": 4388.1, "taker_buy_quote": 331.618067 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.07578, "high": 0.07633, "low": 0.07576, "close": 0.076, "volume": 56507.2, "close_time": 1776830399999, "quote_volume": 4303.205543, "trades": 55, "taker_buy_base": 46463.8, "taker_buy_quote": 3540.69647 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.07598, "high": 0.07679, "low": 0.07586, "close": 0.07629, "volume": 85150.7, "close_time": 1776833999999, "quote_volume": 6508.604157, "trades": 82, "taker_buy_base": 63556.1, "taker_buy_quote": 4860.418347 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.07628, "high": 0.07706, "low": 0.07628, "close": 0.07663, "volume": 62657.9, "close_time": 1776837599999, "quote_volume": 4811.750147, "trades": 94, "taker_buy_base": 41888.3, "taker_buy_quote": 3217.112607 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.07645, "high": 0.07646, "low": 0.07607, "close": 0.07607, "volume": 27079.0, "close_time": 1776841199999, "quote_volume": 2067.346175, "trades": 37, "taker_buy_base": 2902.5, "taker_buy_quote": 221.265483 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.07619, "high": 0.07619, "low": 0.0758, "close": 0.07598, "volume": 88096.1, "close_time": 1776844799999, "quote_volume": 6692.226362, "trades": 71, "taker_buy_base": 20739.1, "taker_buy_quote": 1576.116996 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.07601, "high": 0.07613, "low": 0.07591, "close": 0.07598, "volume": 6081.0, "close_time": 1776848399999, "quote_volume": 462.260789, "trades": 23, "taker_buy_base": 1249.2, "taker_buy_quote": 94.941615 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0761, "high": 0.07613, "low": 0.07589, "close": 0.07589, "volume": 1381.1, "close_time": 1776851999999, "quote_volume": 105.000964, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.07588, "high": 0.07596, "low": 0.07572, "close": 0.07572, "volume": 7550.3, "close_time": 1776855599999, "quote_volume": 572.877605, "trades": 19, "taker_buy_base": 5711.2, "taker_buy_quote": 433.499526 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.07566, "high": 0.07566, "low": 0.07531, "close": 0.07547, "volume": 13591.3, "close_time": 1776859199999, "quote_volume": 1025.720739, "trades": 29, "taker_buy_base": 1393.1, "taker_buy_quote": 104.991964 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.07552, "high": 0.07552, "low": 0.07522, "close": 0.07522, "volume": 8092.2, "close_time": 1776862799999, "quote_volume": 609.641782, "trades": 15, "taker_buy_base": 3585.4, "taker_buy_quote": 270.15694 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.07514, "high": 0.07524, "low": 0.07502, "close": 0.07509, "volume": 14287.4, "close_time": 1776866399999, "quote_volume": 1073.308648, "trades": 27, "taker_buy_base": 3107.8, "taker_buy_quote": 233.641705 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.07508, "high": 0.07508, "low": 0.07479, "close": 0.075, "volume": 9942.0, "close_time": 1776869999999, "quote_volume": 744.368591, "trades": 20, "taker_buy_base": 2930.7, "taker_buy_quote": 219.458306 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.07495, "high": 0.07513, "low": 0.07465, "close": 0.07465, "volume": 71228.5, "close_time": 1776873599999, "quote_volume": 5330.278699, "trades": 74, "taker_buy_base": 29729.2, "taker_buy_quote": 2225.493146 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.07472, "high": 0.07492, "low": 0.07466, "close": 0.07488, "volume": 11115.6, "close_time": 1776877199999, "quote_volume": 830.819756, "trades": 18, "taker_buy_base": 6720.7, "taker_buy_quote": 502.449297 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.07508, "high": 0.07508, "low": 0.07485, "close": 0.07485, "volume": 5055.1, "close_time": 1776880799999, "quote_volume": 378.858394, "trades": 9, "taker_buy_base": 1755.6, "taker_buy_quote": 131.40666 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.07484, "high": 0.07505, "low": 0.07483, "close": 0.07505, "volume": 1612.1, "close_time": 1776884399999, "quote_volume": 120.884985, "trades": 4, "taker_buy_base": 1130.6, "taker_buy_quote": 84.85153 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.07489, "high": 0.07498, "low": 0.07469, "close": 0.07474, "volume": 8847.9, "close_time": 1776887999999, "quote_volume": 661.726571, "trades": 17, "taker_buy_base": 2662.5, "taker_buy_quote": 198.987955 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.07469, "high": 0.07482, "low": 0.07458, "close": 0.0746, "volume": 29903.3, "close_time": 1776891599999, "quote_volume": 2233.7761, "trades": 23, "taker_buy_base": 26090.8, "taker_buy_quote": 1949.134379 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.07455, "high": 0.0746, "low": 0.07455, "close": 0.0746, "volume": 1464.9, "close_time": 1776895199999, "quote_volume": 109.21835, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.07475, "high": 0.07475, "low": 0.07464, "close": 0.07464, "volume": 602.5, "close_time": 1776898799999, "quote_volume": 45.006733, "trades": 3, "taker_buy_base": 200.7, "taker_buy_quote": 15.002325 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.07467, "high": 0.07467, "low": 0.07431, "close": 0.07431, "volume": 11062.8, "close_time": 1776902399999, "quote_volume": 822.882779, "trades": 12, "taker_buy_base": 1827.1, "taker_buy_quote": 136.059592 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.07442, "high": 0.07442, "low": 0.07278, "close": 0.07292, "volume": 127487.2, "close_time": 1776905999999, "quote_volume": 9339.451699, "trades": 196, "taker_buy_base": 61246.1, "taker_buy_quote": 4486.381302 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.07297, "high": 0.07344, "low": 0.07297, "close": 0.07343, "volume": 16360.9, "close_time": 1776909599999, "quote_volume": 1198.228549, "trades": 38, "taker_buy_base": 9587.9, "taker_buy_quote": 701.994714 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.07348, "high": 0.07348, "low": 0.07345, "close": 0.07345, "volume": 408.3, "close_time": 1776913199999, "quote_volume": 29.995758, "trades": 2, "taker_buy_base": 204.2, "taker_buy_quote": 14.99849 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.07285, "high": 0.07285, "low": 0.07262, "close": 0.07262, "volume": 824.8, "close_time": 1776916799999, "quote_volume": 60.002053, "trades": 4, "taker_buy_base": 412.1, "taker_buy_quote": 29.998803 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.07246, "high": 0.0726, "low": 0.07246, "close": 0.0726, "volume": 1320.7, "close_time": 1776920399999, "quote_volume": 95.85384, "trades": 2, "taker_buy_base": 1113.7, "taker_buy_quote": 80.85462 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.07207, "high": 0.07207, "low": 0.07205, "close": 0.07206, "volume": 1429.9, "close_time": 1776923999999, "quote_volume": 103.029538, "trades": 3, "taker_buy_base": 1221.8, "taker_buy_quote": 88.031771 } ] }, "4h": { "count": 1235, "start_date": "2025-09-29T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.05001, "high": 0.6468, "low": 0.05001, "close": 0.3594, "volume": 45846765.4, "close_time": 1759161599999, "quote_volume": 18926661.102947, "trades": 75713, "taker_buy_base": 20338872.6, "taker_buy_quote": 8397161.919091 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.35972, "high": 0.38, "low": 0.26801, "close": 0.27934, "volume": 20988293.4, "close_time": 1759175999999, "quote_volume": 6376921.796691, "trades": 33854, "taker_buy_base": 9647755.6, "taker_buy_quote": 2918892.05212 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.27935, "high": 0.29812, "low": 0.27391, "close": 0.2823, "volume": 12186219.3, "close_time": 1759190399999, "quote_volume": 3480693.701216, "trades": 106193, "taker_buy_base": 5936613.6, "taker_buy_quote": 1696576.296422 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2817, "high": 0.285, "low": 0.2106, "close": 0.21425, "volume": 11790200.5, "close_time": 1759204799999, "quote_volume": 2855811.529513, "trades": 30927, "taker_buy_base": 5703231.1, "taker_buy_quote": 1381936.253571 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.21436, "high": 0.25012, "low": 0.2127, "close": 0.21951, "volume": 9124967.7, "close_time": 1759219199999, "quote_volume": 2071055.388423, "trades": 41003, "taker_buy_base": 4391809.4, "taker_buy_quote": 999810.408771 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.21929, "high": 0.23464, "low": 0.19237, "close": 0.19404, "volume": 14528171.9, "close_time": 1759233599999, "quote_volume": 3140349.107274, "trades": 45785, "taker_buy_base": 7813486.8, "taker_buy_quote": 1688293.090358 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.19468, "high": 0.19522, "low": 0.15883, "close": 0.16224, "volume": 10283926.2, "close_time": 1759247999999, "quote_volume": 1859541.972402, "trades": 16380, "taker_buy_base": 4876056.0, "taker_buy_quote": 886355.329076 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.16233, "high": 0.17465, "low": 0.15393, "close": 0.17148, "volume": 5976342.3, "close_time": 1759262399999, "quote_volume": 976749.083504, "trades": 8471, "taker_buy_base": 3234782.6, "taker_buy_quote": 531423.973868 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.17175, "high": 0.19503, "low": 0.166, "close": 0.19174, "volume": 5895655.8, "close_time": 1759276799999, "quote_volume": 1053987.000529, "trades": 15202, "taker_buy_base": 3215802.6, "taker_buy_quote": 576064.054805 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.19156, "high": 0.20565, "low": 0.17816, "close": 0.18373, "volume": 6966795.9, "close_time": 1759291199999, "quote_volume": 1353327.419509, "trades": 24379, "taker_buy_base": 3029164.6, "taker_buy_quote": 589868.698657 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1836, "high": 0.18816, "low": 0.17424, "close": 0.17856, "volume": 2910142.0, "close_time": 1759305599999, "quote_volume": 527934.617474, "trades": 9307, "taker_buy_base": 1572158.5, "taker_buy_quote": 285962.588865 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.17838, "high": 0.1997, "low": 0.17537, "close": 0.19159, "volume": 3022735.0, "close_time": 1759319999999, "quote_volume": 574798.99635, "trades": 6761, "taker_buy_base": 1656421.2, "taker_buy_quote": 316440.134977 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1915, "high": 0.2266, "low": 0.1904, "close": 0.21154, "volume": 6529014.5, "close_time": 1759334399999, "quote_volume": 1354569.611567, "trades": 10912, "taker_buy_base": 3361385.8, "taker_buy_quote": 696154.316995 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.21154, "high": 0.22251, "low": 0.201, "close": 0.20248, "volume": 4060540.1, "close_time": 1759348799999, "quote_volume": 853273.425646, "trades": 8782, "taker_buy_base": 1832748.5, "taker_buy_quote": 387063.049975 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.20245, "high": 0.2035, "low": 0.18642, "close": 0.19951, "volume": 2175918.6, "close_time": 1759363199999, "quote_volume": 422666.231943, "trades": 4772, "taker_buy_base": 846852.4, "taker_buy_quote": 165759.970724 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.19975, "high": 0.2122, "low": 0.19632, "close": 0.20344, "volume": 1048241.0, "close_time": 1759377599999, "quote_volume": 214390.36004, "trades": 4601, "taker_buy_base": 494270.8, "taker_buy_quote": 101027.525711 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.20335, "high": 0.20575, "low": 0.19767, "close": 0.20047, "volume": 1356791.8, "close_time": 1759391999999, "quote_volume": 272296.352272, "trades": 5964, "taker_buy_base": 584310.7, "taker_buy_quote": 117282.41958 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2003, "high": 0.20543, "low": 0.19747, "close": 0.20178, "volume": 1173911.6, "close_time": 1759406399999, "quote_volume": 235821.081989, "trades": 3664, "taker_buy_base": 576777.4, "taker_buy_quote": 115898.625389 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.20206, "high": 0.20836, "low": 0.176, "close": 0.18126, "volume": 3892823.7, "close_time": 1759420799999, "quote_volume": 734368.592711, "trades": 6921, "taker_buy_base": 1970201.7, "taker_buy_quote": 373691.421258 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.18101, "high": 0.18866, "low": 0.18008, "close": 0.18432, "volume": 2234129.4, "close_time": 1759435199999, "quote_volume": 411964.360166, "trades": 3802, "taker_buy_base": 1018792.4, "taker_buy_quote": 187959.623994 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.18391, "high": 0.18848, "low": 0.182, "close": 0.18465, "volume": 1804158.1, "close_time": 1759449599999, "quote_volume": 333052.617719, "trades": 3576, "taker_buy_base": 781455.8, "taker_buy_quote": 144510.605466 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.18444, "high": 0.18504, "low": 0.17726, "close": 0.17836, "volume": 948313.6, "close_time": 1759463999999, "quote_volume": 170654.676522, "trades": 3638, "taker_buy_base": 473928.4, "taker_buy_quote": 85319.00604 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.17837, "high": 0.1808, "low": 0.17662, "close": 0.17953, "volume": 1238652.4, "close_time": 1759478399999, "quote_volume": 221341.036794, "trades": 4540, "taker_buy_base": 564878.7, "taker_buy_quote": 101029.195272 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.17938, "high": 0.18, "low": 0.17473, "close": 0.17699, "volume": 884307.6, "close_time": 1759492799999, "quote_volume": 156820.92347, "trades": 2294, "taker_buy_base": 435831.1, "taker_buy_quote": 77299.315023 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.177, "high": 0.19166, "low": 0.17352, "close": 0.1881, "volume": 3244628.2, "close_time": 1759507199999, "quote_volume": 582841.603017, "trades": 5115, "taker_buy_base": 1864442.6, "taker_buy_quote": 334913.432497 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.18821, "high": 0.19736, "low": 0.18414, "close": 0.1944, "volume": 2233585.0, "close_time": 1759521599999, "quote_volume": 425959.995706, "trades": 6373, "taker_buy_base": 1081791.8, "taker_buy_quote": 206680.106834 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.19428, "high": 0.1975, "low": 0.19, "close": 0.19216, "volume": 1411978.0, "close_time": 1759535999999, "quote_volume": 272962.106572, "trades": 4201, "taker_buy_base": 567237.0, "taker_buy_quote": 109696.780587 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.19213, "high": 0.20136, "low": 0.19102, "close": 0.19724, "volume": 965527.1, "close_time": 1759550399999, "quote_volume": 189657.531117, "trades": 4490, "taker_buy_base": 524715.1, "taker_buy_quote": 103204.261209 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.19731, "high": 0.2025, "low": 0.19125, "close": 0.1926, "volume": 1140051.8, "close_time": 1759564799999, "quote_volume": 223064.563371, "trades": 4191, "taker_buy_base": 551573.3, "taker_buy_quote": 108412.902688 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.19264, "high": 0.1929, "low": 0.18432, "close": 0.18579, "volume": 1076699.6, "close_time": 1759579199999, "quote_volume": 202126.232806, "trades": 4299, "taker_buy_base": 549673.0, "taker_buy_quote": 103159.270127 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1859, "high": 0.19031, "low": 0.1811, "close": 0.18183, "volume": 952800.8, "close_time": 1759593599999, "quote_volume": 177328.132791, "trades": 4625, "taker_buy_base": 525427.0, "taker_buy_quote": 97812.690442 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.18186, "high": 0.18276, "low": 0.17824, "close": 0.18117, "volume": 656522.4, "close_time": 1759607999999, "quote_volume": 118229.981022, "trades": 3520, "taker_buy_base": 287603.5, "taker_buy_quote": 51816.861981 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.18132, "high": 0.18236, "low": 0.17974, "close": 0.18138, "volume": 667582.2, "close_time": 1759622399999, "quote_volume": 120910.906937, "trades": 2400, "taker_buy_base": 370536.9, "taker_buy_quote": 67165.306067 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.18138, "high": 0.18336, "low": 0.17645, "close": 0.17993, "volume": 620098.3, "close_time": 1759636799999, "quote_volume": 111753.056815, "trades": 2907, "taker_buy_base": 359914.7, "taker_buy_quote": 64981.991998 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.17979, "high": 0.18484, "low": 0.17952, "close": 0.18359, "volume": 739577.3, "close_time": 1759651199999, "quote_volume": 134321.976645, "trades": 2757, "taker_buy_base": 368644.4, "taker_buy_quote": 66984.932493 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.18365, "high": 0.18571, "low": 0.1777, "close": 0.17896, "volume": 951060.7, "close_time": 1759665599999, "quote_volume": 172592.000241, "trades": 3847, "taker_buy_base": 450521.3, "taker_buy_quote": 81638.9558 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1788, "high": 0.18388, "low": 0.17696, "close": 0.18386, "volume": 950243.0, "close_time": 1759679999999, "quote_volume": 170623.922113, "trades": 3609, "taker_buy_base": 494077.7, "taker_buy_quote": 88757.700831 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1839, "high": 0.1872, "low": 0.17942, "close": 0.18108, "volume": 991588.5, "close_time": 1759694399999, "quote_volume": 182061.518272, "trades": 3716, "taker_buy_base": 408348.1, "taker_buy_quote": 75168.216782 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.18092, "high": 0.18147, "low": 0.1782, "close": 0.18041, "volume": 578922.9, "close_time": 1759708799999, "quote_volume": 104180.532516, "trades": 2651, "taker_buy_base": 332461.5, "taker_buy_quote": 59778.314944 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.18056, "high": 0.1828, "low": 0.1754, "close": 0.1797, "volume": 614621.0, "close_time": 1759723199999, "quote_volume": 109599.569656, "trades": 3338, "taker_buy_base": 315047.6, "taker_buy_quote": 56180.810061 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.17964, "high": 0.18032, "low": 0.17577, "close": 0.17731, "volume": 473165.1, "close_time": 1759737599999, "quote_volume": 84275.406658, "trades": 2721, "taker_buy_base": 223933.5, "taker_buy_quote": 39889.596811 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.17725, "high": 0.1838, "low": 0.17712, "close": 0.17852, "volume": 1152849.5, "close_time": 1759751999999, "quote_volume": 207788.074122, "trades": 3490, "taker_buy_base": 562111.4, "taker_buy_quote": 101123.79448 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1785, "high": 0.18679, "low": 0.1785, "close": 0.18476, "volume": 2225745.7, "close_time": 1759766399999, "quote_volume": 404835.793154, "trades": 5318, "taker_buy_base": 1117820.1, "taker_buy_quote": 203389.670482 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.18479, "high": 0.1902, "low": 0.18095, "close": 0.18648, "volume": 2048995.7, "close_time": 1759780799999, "quote_volume": 378739.663319, "trades": 5352, "taker_buy_base": 994105.4, "taker_buy_quote": 183477.813 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.18663, "high": 0.19178, "low": 0.18461, "close": 0.18736, "volume": 1665534.8, "close_time": 1759795199999, "quote_volume": 313772.851926, "trades": 4541, "taker_buy_base": 802890.5, "taker_buy_quote": 151283.639379 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.18745, "high": 0.19201, "low": 0.18324, "close": 0.19064, "volume": 776052.2, "close_time": 1759809599999, "quote_volume": 145649.249289, "trades": 4158, "taker_buy_base": 373880.6, "taker_buy_quote": 70277.696448 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.19049, "high": 0.19165, "low": 0.17878, "close": 0.18044, "volume": 932813.4, "close_time": 1759823999999, "quote_volume": 172330.466112, "trades": 4132, "taker_buy_base": 409700.7, "taker_buy_quote": 75963.12497 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.18024, "high": 0.19073, "low": 0.17801, "close": 0.1856, "volume": 2465805.9, "close_time": 1759838399999, "quote_volume": 454491.761887, "trades": 5710, "taker_buy_base": 1183011.5, "taker_buy_quote": 218095.206953 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.18556, "high": 0.19054, "low": 0.1758, "close": 0.17854, "volume": 1525852.6, "close_time": 1759852799999, "quote_volume": 277557.040721, "trades": 5932, "taker_buy_base": 790767.3, "taker_buy_quote": 143672.492998 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.17844, "high": 0.17846, "low": 0.16695, "close": 0.17072, "volume": 1516799.0, "close_time": 1759867199999, "quote_volume": 261002.600814, "trades": 5078, "taker_buy_base": 648202.7, "taker_buy_quote": 111551.319584 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.17074, "high": 0.1722, "low": 0.15443, "close": 0.1612, "volume": 2256742.2, "close_time": 1759881599999, "quote_volume": 372246.57657, "trades": 4727, "taker_buy_base": 1054000.1, "taker_buy_quote": 174183.839647 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1612, "high": 0.164, "low": 0.15118, "close": 0.15233, "volume": 2610704.9, "close_time": 1759895999999, "quote_volume": 410971.426765, "trades": 6467, "taker_buy_base": 995555.9, "taker_buy_quote": 157504.445606 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.15232, "high": 0.1557, "low": 0.14842, "close": 0.1514, "volume": 2200509.0, "close_time": 1759910399999, "quote_volume": 334102.539836, "trades": 5858, "taker_buy_base": 1019664.8, "taker_buy_quote": 154880.723372 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.15124, "high": 0.15509, "low": 0.14948, "close": 0.15168, "volume": 2236423.1, "close_time": 1759924799999, "quote_volume": 339433.05889, "trades": 4941, "taker_buy_base": 1188200.3, "taker_buy_quote": 180467.742087 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.15154, "high": 0.1562, "low": 0.15084, "close": 0.15502, "volume": 1796644.3, "close_time": 1759939199999, "quote_volume": 275385.305957, "trades": 4742, "taker_buy_base": 954399.8, "taker_buy_quote": 146328.61236 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.15504, "high": 0.16592, "low": 0.15453, "close": 0.16114, "volume": 2578108.1, "close_time": 1759953599999, "quote_volume": 414430.151669, "trades": 5931, "taker_buy_base": 1101411.4, "taker_buy_quote": 176840.291666 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.16132, "high": 0.16568, "low": 0.15989, "close": 0.16208, "volume": 1217567.9, "close_time": 1759967999999, "quote_volume": 198357.685691, "trades": 4401, "taker_buy_base": 649991.9, "taker_buy_quote": 106125.865457 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.16206, "high": 0.1622, "low": 0.14874, "close": 0.15164, "volume": 3119935.9, "close_time": 1759982399999, "quote_volume": 479941.033071, "trades": 8209, "taker_buy_base": 1332459.0, "taker_buy_quote": 204768.251091 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.15154, "high": 0.15399, "low": 0.14836, "close": 0.14934, "volume": 2915275.3, "close_time": 1759996799999, "quote_volume": 440028.293897, "trades": 7096, "taker_buy_base": 1422075.0, "taker_buy_quote": 214832.809835 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.14932, "high": 0.14986, "low": 0.14344, "close": 0.14576, "volume": 3494355.1, "close_time": 1760011199999, "quote_volume": 510856.069218, "trades": 8622, "taker_buy_base": 1642617.0, "taker_buy_quote": 240184.503007 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1458, "high": 0.14787, "low": 0.14084, "close": 0.14174, "volume": 2690538.2, "close_time": 1760025599999, "quote_volume": 388627.168151, "trades": 7980, "taker_buy_base": 1228115.8, "taker_buy_quote": 177775.465093 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.14174, "high": 0.14414, "low": 0.14104, "close": 0.14352, "volume": 1656191.2, "close_time": 1760039999999, "quote_volume": 236457.326352, "trades": 5186, "taker_buy_base": 829787.6, "taker_buy_quote": 118520.93762 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.14364, "high": 0.14476, "low": 0.14135, "close": 0.14316, "volume": 1809960.2, "close_time": 1760054399999, "quote_volume": 259302.224716, "trades": 4452, "taker_buy_base": 860598.1, "taker_buy_quote": 123283.734207 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.14318, "high": 0.1436, "low": 0.13148, "close": 0.13401, "volume": 4598863.2, "close_time": 1760068799999, "quote_volume": 627191.605113, "trades": 11113, "taker_buy_base": 2173428.7, "taker_buy_quote": 296231.158711 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.13395, "high": 0.13584, "low": 0.12361, "close": 0.12429, "volume": 7488025.6, "close_time": 1760083199999, "quote_volume": 967281.872229, "trades": 15128, "taker_buy_base": 3589876.3, "taker_buy_quote": 463934.400969 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.12426, "high": 0.13177, "low": 0.12413, "close": 0.13106, "volume": 5421931.4, "close_time": 1760097599999, "quote_volume": 696302.347481, "trades": 14089, "taker_buy_base": 2996260.2, "taker_buy_quote": 384714.845876 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.13109, "high": 0.133, "low": 0.12072, "close": 0.12206, "volume": 5310637.2, "close_time": 1760111999999, "quote_volume": 683447.786318, "trades": 16398, "taker_buy_base": 2380217.9, "taker_buy_quote": 306608.268175 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.12206, "high": 0.1242, "low": 0.118, "close": 0.11959, "volume": 4561635.0, "close_time": 1760126399999, "quote_volume": 554404.651344, "trades": 12328, "taker_buy_base": 2241915.9, "taker_buy_quote": 272480.938091 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.11957, "high": 0.12019, "low": 0.02796, "close": 0.09237, "volume": 6314302.2, "close_time": 1760140799999, "quote_volume": 629410.895643, "trades": 10204, "taker_buy_base": 3227506.1, "taker_buy_quote": 317472.122809 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.09228, "high": 0.1065, "low": 0.08777, "close": 0.10474, "volume": 1409380.1, "close_time": 1760155199999, "quote_volume": 133832.347359, "trades": 4620, "taker_buy_base": 698471.0, "taker_buy_quote": 66421.905778 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.10435, "high": 0.1156, "low": 0.10344, "close": 0.11437, "volume": 2237830.3, "close_time": 1760169599999, "quote_volume": 248497.257512, "trades": 7813, "taker_buy_base": 1110892.8, "taker_buy_quote": 123687.618904 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.11437, "high": 0.12058, "low": 0.11337, "close": 0.11791, "volume": 1785454.9, "close_time": 1760183999999, "quote_volume": 210172.928863, "trades": 6922, "taker_buy_base": 831015.8, "taker_buy_quote": 98042.965648 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.11831, "high": 0.1194, "low": 0.11191, "close": 0.1146, "volume": 2601851.9, "close_time": 1760198399999, "quote_volume": 302409.524968, "trades": 8021, "taker_buy_base": 1299122.9, "taker_buy_quote": 151095.811735 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.11468, "high": 0.11779, "low": 0.11049, "close": 0.11162, "volume": 2901420.3, "close_time": 1760212799999, "quote_volume": 334115.445537, "trades": 6512, "taker_buy_base": 1355820.3, "taker_buy_quote": 156388.477237 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.11145, "high": 0.11332, "low": 0.10955, "close": 0.11045, "volume": 4414629.7, "close_time": 1760227199999, "quote_volume": 491173.672803, "trades": 7123, "taker_buy_base": 2206346.8, "taker_buy_quote": 245413.101877 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.11031, "high": 0.11788, "low": 0.10897, "close": 0.11601, "volume": 1593156.2, "close_time": 1760241599999, "quote_volume": 179411.878097, "trades": 4413, "taker_buy_base": 763802.9, "taker_buy_quote": 86156.049543 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.11622, "high": 0.11622, "low": 0.11231, "close": 0.11342, "volume": 1114155.8, "close_time": 1760255999999, "quote_volume": 126701.372016, "trades": 2959, "taker_buy_base": 544072.6, "taker_buy_quote": 61874.956064 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.11352, "high": 0.11976, "low": 0.11234, "close": 0.11916, "volume": 1563724.7, "close_time": 1760270399999, "quote_volume": 181041.66897, "trades": 5150, "taker_buy_base": 757242.3, "taker_buy_quote": 87678.597562 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.11935, "high": 0.13268, "low": 0.11922, "close": 0.12826, "volume": 13248954.1, "close_time": 1760284799999, "quote_volume": 1684048.176164, "trades": 21015, "taker_buy_base": 6462979.1, "taker_buy_quote": 822361.410306 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.12832, "high": 0.13675, "low": 0.12743, "close": 0.13496, "volume": 17325502.5, "close_time": 1760299199999, "quote_volume": 2275704.893397, "trades": 19896, "taker_buy_base": 8812065.1, "taker_buy_quote": 1157404.388185 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.13492, "high": 0.13524, "low": 0.12854, "close": 0.13072, "volume": 4737413.7, "close_time": 1760313599999, "quote_volume": 623488.301839, "trades": 9339, "taker_buy_base": 2083510.2, "taker_buy_quote": 274261.598673 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1308, "high": 0.13455, "low": 0.12882, "close": 0.13433, "volume": 2776925.0, "close_time": 1760327999999, "quote_volume": 365633.313372, "trades": 5622, "taker_buy_base": 1414756.5, "taker_buy_quote": 186283.470866 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.13441, "high": 0.16189, "low": 0.13441, "close": 0.15817, "volume": 28101859.1, "close_time": 1760342399999, "quote_volume": 4255129.233208, "trades": 40359, "taker_buy_base": 13995584.3, "taker_buy_quote": 2119009.160868 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.15824, "high": 0.17683, "low": 0.15438, "close": 0.17527, "volume": 38286766.3, "close_time": 1760356799999, "quote_volume": 6269115.295542, "trades": 60307, "taker_buy_base": 20006738.6, "taker_buy_quote": 3277972.369918 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.17496, "high": 0.17999, "low": 0.1616, "close": 0.16808, "volume": 13870307.4, "close_time": 1760371199999, "quote_volume": 2374833.855941, "trades": 33089, "taker_buy_base": 6873289.1, "taker_buy_quote": 1178688.079242 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.168, "high": 0.17702, "low": 0.16221, "close": 0.17676, "volume": 8519174.9, "close_time": 1760385599999, "quote_volume": 1448265.221561, "trades": 23947, "taker_buy_base": 4571021.4, "taker_buy_quote": 778371.73407 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.17684, "high": 0.18659, "low": 0.17396, "close": 0.17415, "volume": 11714315.9, "close_time": 1760399999999, "quote_volume": 2106403.355355, "trades": 27340, "taker_buy_base": 5792891.7, "taker_buy_quote": 1042638.878971 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.17406, "high": 0.18439, "low": 0.16158, "close": 0.16409, "volume": 12873665.1, "close_time": 1760414399999, "quote_volume": 2213714.709584, "trades": 33842, "taker_buy_base": 6878640.9, "taker_buy_quote": 1182082.774986 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.16404, "high": 0.16763, "low": 0.148, "close": 0.14917, "volume": 16966467.0, "close_time": 1760428799999, "quote_volume": 2654544.06864, "trades": 37533, "taker_buy_base": 9059971.8, "taker_buy_quote": 1418668.809122 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.14923, "high": 0.15078, "low": 0.14202, "close": 0.14756, "volume": 16558181.9, "close_time": 1760443199999, "quote_volume": 2433548.886641, "trades": 29840, "taker_buy_base": 7823772.7, "taker_buy_quote": 1148813.939114 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.14761, "high": 0.15474, "low": 0.14354, "close": 0.15373, "volume": 16572483.5, "close_time": 1760457599999, "quote_volume": 2472736.008943, "trades": 27639, "taker_buy_base": 8656705.1, "taker_buy_quote": 1291264.821362 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.15372, "high": 0.15705, "low": 0.14897, "close": 0.15038, "volume": 15675899.1, "close_time": 1760471999999, "quote_volume": 2395031.58252, "trades": 28539, "taker_buy_base": 7786013.2, "taker_buy_quote": 1189458.639044 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.15046, "high": 0.15341, "low": 0.14881, "close": 0.15236, "volume": 5856182.7, "close_time": 1760486399999, "quote_volume": 884498.736893, "trades": 12483, "taker_buy_base": 2907275.0, "taker_buy_quote": 439483.434913 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.15238, "high": 0.1524, "low": 0.14145, "close": 0.14464, "volume": 14380249.5, "close_time": 1760500799999, "quote_volume": 2095598.609202, "trades": 19905, "taker_buy_base": 6963021.3, "taker_buy_quote": 1015174.103556 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.14462, "high": 0.14742, "low": 0.13924, "close": 0.14083, "volume": 9760202.5, "close_time": 1760515199999, "quote_volume": 1394338.65733, "trades": 14374, "taker_buy_base": 4795105.2, "taker_buy_quote": 684940.091634 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.14082, "high": 0.146, "low": 0.13865, "close": 0.1408, "volume": 14061078.5, "close_time": 1760529599999, "quote_volume": 2000694.401145, "trades": 16431, "taker_buy_base": 6992292.8, "taker_buy_quote": 994929.935394 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.14072, "high": 0.1452, "low": 0.13773, "close": 0.14256, "volume": 8034009.8, "close_time": 1760543999999, "quote_volume": 1135998.88311, "trades": 13147, "taker_buy_base": 4135467.1, "taker_buy_quote": 585228.630097 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.14253, "high": 0.14856, "low": 0.14049, "close": 0.14112, "volume": 6162185.0, "close_time": 1760558399999, "quote_volume": 886683.044254, "trades": 10694, "taker_buy_base": 2761183.4, "taker_buy_quote": 397140.03051 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.14121, "high": 0.14463, "low": 0.13776, "close": 0.14388, "volume": 8730271.1, "close_time": 1760572799999, "quote_volume": 1231087.643787, "trades": 10196, "taker_buy_base": 4271823.2, "taker_buy_quote": 602468.380297 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.14388, "high": 0.14423, "low": 0.1364, "close": 0.13804, "volume": 5327226.5, "close_time": 1760587199999, "quote_volume": 741914.516633, "trades": 8689, "taker_buy_base": 2495831.7, "taker_buy_quote": 347961.562323 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.13792, "high": 0.14472, "low": 0.13496, "close": 0.14238, "volume": 7851038.5, "close_time": 1760601599999, "quote_volume": 1093296.175961, "trades": 11250, "taker_buy_base": 4310664.8, "taker_buy_quote": 600916.272337 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.14237, "high": 0.14616, "low": 0.13416, "close": 0.14492, "volume": 20332883.7, "close_time": 1760615999999, "quote_volume": 2852709.962955, "trades": 20510, "taker_buy_base": 10059456.3, "taker_buy_quote": 1411507.453004 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.14495, "high": 0.14932, "low": 0.136, "close": 0.1371, "volume": 20228438.4, "close_time": 1760630399999, "quote_volume": 2875962.901013, "trades": 20992, "taker_buy_base": 9678585.0, "taker_buy_quote": 1376527.178414 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.13711, "high": 0.13943, "low": 0.13226, "close": 0.13385, "volume": 18873304.1, "close_time": 1760644799999, "quote_volume": 2546450.165352, "trades": 17974, "taker_buy_base": 9406040.5, "taker_buy_quote": 1268732.272145 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1338, "high": 0.1379, "low": 0.13126, "close": 0.13449, "volume": 10022954.1, "close_time": 1760659199999, "quote_volume": 1344496.828082, "trades": 11766, "taker_buy_base": 4991008.1, "taker_buy_quote": 668877.290733 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.13448, "high": 0.14282, "low": 0.1322, "close": 0.14217, "volume": 16919318.4, "close_time": 1760673599999, "quote_volume": 2323843.103337, "trades": 17645, "taker_buy_base": 8991091.2, "taker_buy_quote": 1234738.092053 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.14224, "high": 0.14258, "low": 0.126, "close": 0.12664, "volume": 21559554.2, "close_time": 1760687999999, "quote_volume": 2938154.846532, "trades": 19453, "taker_buy_base": 10161046.7, "taker_buy_quote": 1385503.605802 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.12665, "high": 0.13183, "low": 0.12337, "close": 0.12987, "volume": 18114341.3, "close_time": 1760702399999, "quote_volume": 2296146.570465, "trades": 19513, "taker_buy_base": 8851516.5, "taker_buy_quote": 1121954.967163 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.12984, "high": 0.13035, "low": 0.12248, "close": 0.12614, "volume": 18120667.3, "close_time": 1760716799999, "quote_volume": 2277968.626974, "trades": 18434, "taker_buy_base": 9572716.3, "taker_buy_quote": 1204501.129585 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.12614, "high": 0.12872, "low": 0.12075, "close": 0.12242, "volume": 15296914.5, "close_time": 1760731199999, "quote_volume": 1892414.892747, "trades": 15048, "taker_buy_base": 7520108.0, "taker_buy_quote": 930262.660178 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.12246, "high": 0.12495, "low": 0.12126, "close": 0.12185, "volume": 6629250.8, "close_time": 1760745599999, "quote_volume": 814829.56207, "trades": 5567, "taker_buy_base": 3131138.8, "taker_buy_quote": 384425.345246 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.12184, "high": 0.1244, "low": 0.12021, "close": 0.12177, "volume": 6690863.6, "close_time": 1760759999999, "quote_volume": 815797.581362, "trades": 6399, "taker_buy_base": 3242523.1, "taker_buy_quote": 395417.524639 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.12176, "high": 0.12462, "low": 0.11734, "close": 0.12115, "volume": 19500027.9, "close_time": 1760774399999, "quote_volume": 2353630.964462, "trades": 12281, "taker_buy_base": 9675132.8, "taker_buy_quote": 1168010.672295 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.12114, "high": 0.12514, "low": 0.11962, "close": 0.12448, "volume": 8307830.3, "close_time": 1760788799999, "quote_volume": 1014399.432401, "trades": 6779, "taker_buy_base": 4043634.1, "taker_buy_quote": 493341.310915 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.12444, "high": 0.12725, "low": 0.11993, "close": 0.12418, "volume": 11997326.4, "close_time": 1760803199999, "quote_volume": 1480803.142619, "trades": 9888, "taker_buy_base": 6275239.2, "taker_buy_quote": 773699.615187 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.12398, "high": 0.12576, "low": 0.12037, "close": 0.12522, "volume": 5342514.7, "close_time": 1760817599999, "quote_volume": 659100.00565, "trades": 5933, "taker_buy_base": 2308095.0, "taker_buy_quote": 285077.532902 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.12527, "high": 0.12711, "low": 0.12261, "close": 0.12397, "volume": 6629242.4, "close_time": 1760831999999, "quote_volume": 826234.729603, "trades": 4784, "taker_buy_base": 3273009.7, "taker_buy_quote": 407686.298361 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.12407, "high": 0.13159, "low": 0.12283, "close": 0.13017, "volume": 20795399.0, "close_time": 1760846399999, "quote_volume": 2618172.35719, "trades": 11218, "taker_buy_base": 10409219.8, "taker_buy_quote": 1309509.637744 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.13018, "high": 0.13051, "low": 0.1249, "close": 0.12804, "volume": 14558489.8, "close_time": 1760860799999, "quote_volume": 1861657.941461, "trades": 15633, "taker_buy_base": 7678375.7, "taker_buy_quote": 981934.691354 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.12827, "high": 0.1292, "low": 0.12209, "close": 0.12486, "volume": 18347819.4, "close_time": 1760875199999, "quote_volume": 2300018.830895, "trades": 21362, "taker_buy_base": 8700627.3, "taker_buy_quote": 1090648.495756 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.12487, "high": 0.12807, "low": 0.12245, "close": 0.1254, "volume": 13649584.6, "close_time": 1760889599999, "quote_volume": 1706276.624686, "trades": 16805, "taker_buy_base": 6908664.2, "taker_buy_quote": 863037.186356 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.12545, "high": 0.12966, "low": 0.12249, "close": 0.12917, "volume": 16852227.7, "close_time": 1760903999999, "quote_volume": 2120568.921478, "trades": 18336, "taker_buy_base": 7674272.6, "taker_buy_quote": 965958.067577 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.12921, "high": 0.13016, "low": 0.12321, "close": 0.12345, "volume": 11588341.8, "close_time": 1760918399999, "quote_volume": 1475511.752517, "trades": 10800, "taker_buy_base": 6010826.5, "taker_buy_quote": 764633.676602 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.12346, "high": 0.12902, "low": 0.11762, "close": 0.12874, "volume": 18951475.6, "close_time": 1760932799999, "quote_volume": 2330293.094311, "trades": 25127, "taker_buy_base": 9763182.4, "taker_buy_quote": 1200217.197406 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.12878, "high": 0.13667, "low": 0.12779, "close": 0.13417, "volume": 37091027.0, "close_time": 1760947199999, "quote_volume": 4938958.487506, "trades": 28237, "taker_buy_base": 18463564.1, "taker_buy_quote": 2457749.02197 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.13415, "high": 0.13706, "low": 0.13089, "close": 0.1309, "volume": 18028833.9, "close_time": 1760961599999, "quote_volume": 2415123.53806, "trades": 17114, "taker_buy_base": 8763343.0, "taker_buy_quote": 1174344.738785 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1309, "high": 0.14103, "low": 0.13075, "close": 0.13991, "volume": 3537049.1, "close_time": 1760975999999, "quote_volume": 479421.540942, "trades": 9353, "taker_buy_base": 2170925.1, "taker_buy_quote": 293181.152032 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.13968, "high": 0.14558, "low": 0.13696, "close": 0.14096, "volume": 4237018.7, "close_time": 1760990399999, "quote_volume": 595669.566998, "trades": 9553, "taker_buy_base": 1988802.4, "taker_buy_quote": 279985.399618 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.14092, "high": 0.14364, "low": 0.13998, "close": 0.14201, "volume": 7171221.7, "close_time": 1761004799999, "quote_volume": 1020353.222711, "trades": 6213, "taker_buy_base": 3074014.8, "taker_buy_quote": 437320.286786 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.14206, "high": 0.14374, "low": 0.13524, "close": 0.13584, "volume": 31291547.4, "close_time": 1761019199999, "quote_volume": 4349918.093183, "trades": 14487, "taker_buy_base": 15097606.3, "taker_buy_quote": 2098783.169647 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.13586, "high": 0.1432, "low": 0.13207, "close": 0.13648, "volume": 50194747.1, "close_time": 1761033599999, "quote_volume": 6894796.722424, "trades": 35169, "taker_buy_base": 25604049.3, "taker_buy_quote": 3515715.86323 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.13636, "high": 0.15119, "low": 0.13364, "close": 0.1472, "volume": 7058396.4, "close_time": 1761047999999, "quote_volume": 1014553.303679, "trades": 11149, "taker_buy_base": 3659236.3, "taker_buy_quote": 526760.651761 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.14744, "high": 0.16128, "low": 0.14448, "close": 0.15866, "volume": 6925941.5, "close_time": 1761062399999, "quote_volume": 1058955.621548, "trades": 14668, "taker_buy_base": 3408702.8, "taker_buy_quote": 520995.607807 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.15872, "high": 0.16571, "low": 0.15448, "close": 0.16056, "volume": 4901296.3, "close_time": 1761076799999, "quote_volume": 780699.547872, "trades": 12016, "taker_buy_base": 2503338.4, "taker_buy_quote": 399617.360892 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.16056, "high": 0.16496, "low": 0.15849, "close": 0.15977, "volume": 3368962.5, "close_time": 1761091199999, "quote_volume": 545206.407895, "trades": 8709, "taker_buy_base": 1653472.0, "taker_buy_quote": 267833.894876 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.15981, "high": 0.16526, "low": 0.15498, "close": 0.16392, "volume": 3447929.6, "close_time": 1761105599999, "quote_volume": 550153.395231, "trades": 8745, "taker_buy_base": 1711136.2, "taker_buy_quote": 272668.717109 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.16408, "high": 0.16642, "low": 0.14604, "close": 0.14769, "volume": 5386932.5, "close_time": 1761119999999, "quote_volume": 826106.083833, "trades": 12862, "taker_buy_base": 2627916.3, "taker_buy_quote": 404739.248208 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.14772, "high": 0.1568, "low": 0.14722, "close": 0.15539, "volume": 2542598.8, "close_time": 1761134399999, "quote_volume": 382765.531141, "trades": 6445, "taker_buy_base": 1308620.1, "taker_buy_quote": 197571.348072 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.15556, "high": 0.15824, "low": 0.14964, "close": 0.1514, "volume": 2095790.4, "close_time": 1761148799999, "quote_volume": 323152.562901, "trades": 5848, "taker_buy_base": 1111256.9, "taker_buy_quote": 171867.482961 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.15141, "high": 0.15146, "low": 0.1472, "close": 0.14861, "volume": 1177213.6, "close_time": 1761163199999, "quote_volume": 175455.164736, "trades": 3558, "taker_buy_base": 581876.7, "taker_buy_quote": 86756.948694 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.14848, "high": 0.14917, "low": 0.13707, "close": 0.13864, "volume": 3008494.6, "close_time": 1761177599999, "quote_volume": 426301.484214, "trades": 5059, "taker_buy_base": 1157579.5, "taker_buy_quote": 164044.425305 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.13884, "high": 0.13922, "low": 0.13452, "close": 0.13549, "volume": 1173644.4, "close_time": 1761191999999, "quote_volume": 160254.101694, "trades": 3300, "taker_buy_base": 473973.1, "taker_buy_quote": 65071.600393 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.13556, "high": 0.14324, "low": 0.13476, "close": 0.14024, "volume": 1490667.6, "close_time": 1761206399999, "quote_volume": 208309.015583, "trades": 3890, "taker_buy_base": 852791.2, "taker_buy_quote": 119524.050837 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.14042, "high": 0.156, "low": 0.13976, "close": 0.15119, "volume": 3109554.9, "close_time": 1761220799999, "quote_volume": 463749.386328, "trades": 7142, "taker_buy_base": 1731022.2, "taker_buy_quote": 258059.544918 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.15123, "high": 0.15484, "low": 0.14816, "close": 0.15336, "volume": 1142488.5, "close_time": 1761235199999, "quote_volume": 172913.593617, "trades": 4258, "taker_buy_base": 658861.3, "taker_buy_quote": 99720.843908 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.15344, "high": 0.1575, "low": 0.15154, "close": 0.15508, "volume": 1000937.8, "close_time": 1761249599999, "quote_volume": 155097.545774, "trades": 4403, "taker_buy_base": 416060.3, "taker_buy_quote": 64564.04873 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.15495, "high": 0.15792, "low": 0.15384, "close": 0.15474, "volume": 830857.2, "close_time": 1761263999999, "quote_volume": 129011.74752, "trades": 2718, "taker_buy_base": 361052.7, "taker_buy_quote": 56085.722609 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.15468, "high": 0.16017, "low": 0.15178, "close": 0.15942, "volume": 1305997.0, "close_time": 1761278399999, "quote_volume": 204805.432189, "trades": 4566, "taker_buy_base": 684653.3, "taker_buy_quote": 107661.054808 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.15906, "high": 0.17165, "low": 0.15684, "close": 0.1695, "volume": 3452739.6, "close_time": 1761292799999, "quote_volume": 574316.114944, "trades": 7993, "taker_buy_base": 1725754.1, "taker_buy_quote": 286920.05481 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.16941, "high": 0.16992, "low": 0.15576, "close": 0.16169, "volume": 3040433.9, "close_time": 1761307199999, "quote_volume": 491266.870265, "trades": 6166, "taker_buy_base": 1448401.7, "taker_buy_quote": 234030.223465 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.16169, "high": 0.1644, "low": 0.15828, "close": 0.16065, "volume": 1113181.8, "close_time": 1761321599999, "quote_volume": 178920.764181, "trades": 3671, "taker_buy_base": 501936.3, "taker_buy_quote": 80798.376295 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.16076, "high": 0.16976, "low": 0.15955, "close": 0.16657, "volume": 1926845.6, "close_time": 1761335999999, "quote_volume": 321013.3666, "trades": 4802, "taker_buy_base": 1105648.0, "taker_buy_quote": 184422.199505 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.16663, "high": 0.17199, "low": 0.16378, "close": 0.16948, "volume": 1274607.3, "close_time": 1761350399999, "quote_volume": 213743.553313, "trades": 3315, "taker_buy_base": 679527.2, "taker_buy_quote": 114041.599648 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1696, "high": 0.17346, "low": 0.16247, "close": 0.164, "volume": 1145453.3, "close_time": 1761364799999, "quote_volume": 192266.857523, "trades": 5282, "taker_buy_base": 534769.5, "taker_buy_quote": 89860.772203 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.16388, "high": 0.1646, "low": 0.16017, "close": 0.16244, "volume": 723946.4, "close_time": 1761379199999, "quote_volume": 117386.352897, "trades": 3016, "taker_buy_base": 286842.7, "taker_buy_quote": 46517.635572 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.16244, "high": 0.16727, "low": 0.16099, "close": 0.16428, "volume": 626411.1, "close_time": 1761393599999, "quote_volume": 102711.025265, "trades": 2711, "taker_buy_base": 307696.4, "taker_buy_quote": 50508.006535 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.16424, "high": 0.16572, "low": 0.1591, "close": 0.16071, "volume": 597167.1, "close_time": 1761407999999, "quote_volume": 96556.578955, "trades": 3052, "taker_buy_base": 204546.2, "taker_buy_quote": 33121.851394 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.16079, "high": 0.16353, "low": 0.15972, "close": 0.16131, "volume": 339669.8, "close_time": 1761422399999, "quote_volume": 54927.177866, "trades": 1929, "taker_buy_base": 176900.7, "taker_buy_quote": 28621.688579 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.16131, "high": 0.16264, "low": 0.16057, "close": 0.16216, "volume": 185379.7, "close_time": 1761436799999, "quote_volume": 29956.114783, "trades": 1110, "taker_buy_base": 88697.7, "taker_buy_quote": 14342.550616 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.16212, "high": 0.1622, "low": 0.15737, "close": 0.16164, "volume": 552820.2, "close_time": 1761451199999, "quote_volume": 87865.134496, "trades": 2436, "taker_buy_base": 118412.7, "taker_buy_quote": 18904.383746 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.16177, "high": 0.17183, "low": 0.1598, "close": 0.16424, "volume": 1881789.7, "close_time": 1761465599999, "quote_volume": 313675.773705, "trades": 5862, "taker_buy_base": 975673.6, "taker_buy_quote": 162696.394549 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.16412, "high": 0.16518, "low": 0.1592, "close": 0.16325, "volume": 638175.7, "close_time": 1761479999999, "quote_volume": 103751.172498, "trades": 2891, "taker_buy_base": 354900.9, "taker_buy_quote": 57714.237441 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.16316, "high": 0.1776, "low": 0.16297, "close": 0.17514, "volume": 1675259.8, "close_time": 1761494399999, "quote_volume": 284803.937808, "trades": 5826, "taker_buy_base": 849425.4, "taker_buy_quote": 144543.098344 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1752, "high": 0.2, "low": 0.16818, "close": 0.18667, "volume": 7983867.4, "close_time": 1761508799999, "quote_volume": 1456237.949017, "trades": 16142, "taker_buy_base": 3862923.5, "taker_buy_quote": 704871.23303 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.18683, "high": 0.199, "low": 0.1822, "close": 0.19248, "volume": 4509336.9, "close_time": 1761523199999, "quote_volume": 851234.819491, "trades": 10006, "taker_buy_base": 2309548.3, "taker_buy_quote": 437009.103448 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.19264, "high": 0.20544, "low": 0.18543, "close": 0.19952, "volume": 1726842.2, "close_time": 1761537599999, "quote_volume": 336722.525205, "trades": 6330, "taker_buy_base": 936094.2, "taker_buy_quote": 182847.550166 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.19992, "high": 0.20536, "low": 0.185, "close": 0.18701, "volume": 1887808.2, "close_time": 1761551999999, "quote_volume": 366035.35097, "trades": 6690, "taker_buy_base": 917915.8, "taker_buy_quote": 178326.795108 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.18693, "high": 0.18812, "low": 0.17162, "close": 0.17459, "volume": 3369820.0, "close_time": 1761566399999, "quote_volume": 595582.387983, "trades": 8606, "taker_buy_base": 1543482.7, "taker_buy_quote": 272964.142881 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.17459, "high": 0.17709, "low": 0.16737, "close": 0.16813, "volume": 2849579.5, "close_time": 1761580799999, "quote_volume": 492255.786692, "trades": 5835, "taker_buy_base": 1261708.9, "taker_buy_quote": 217973.783908 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.16813, "high": 0.1737, "low": 0.16736, "close": 0.1683, "volume": 1301801.9, "close_time": 1761595199999, "quote_volume": 222000.979486, "trades": 4020, "taker_buy_base": 570592.9, "taker_buy_quote": 97334.888828 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.16824, "high": 0.16924, "low": 0.16533, "close": 0.16655, "volume": 713119.4, "close_time": 1761609599999, "quote_volume": 119643.827119, "trades": 3170, "taker_buy_base": 329252.7, "taker_buy_quote": 55263.542732 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.16655, "high": 0.16695, "low": 0.154, "close": 0.15449, "volume": 1469588.4, "close_time": 1761623999999, "quote_volume": 235680.004611, "trades": 6219, "taker_buy_base": 547109.5, "taker_buy_quote": 87455.909679 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1544, "high": 0.15744, "low": 0.15167, "close": 0.15245, "volume": 789661.3, "close_time": 1761638399999, "quote_volume": 122477.644628, "trades": 4041, "taker_buy_base": 412632.6, "taker_buy_quote": 64091.142347 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.15246, "high": 0.15659, "low": 0.15152, "close": 0.15204, "volume": 2200882.1, "close_time": 1761652799999, "quote_volume": 338593.176955, "trades": 6124, "taker_buy_base": 1151285.6, "taker_buy_quote": 177472.683575 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.15204, "high": 0.15661, "low": 0.147, "close": 0.15392, "volume": 3072854.9, "close_time": 1761667199999, "quote_volume": 462326.389078, "trades": 9271, "taker_buy_base": 1218382.0, "taker_buy_quote": 183913.436487 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.15396, "high": 0.1545, "low": 0.14664, "close": 0.14736, "volume": 1239956.1, "close_time": 1761681599999, "quote_volume": 187013.307981, "trades": 5897, "taker_buy_base": 478809.3, "taker_buy_quote": 72457.400221 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1474, "high": 0.14769, "low": 0.13925, "close": 0.1435, "volume": 1731825.0, "close_time": 1761695999999, "quote_volume": 246329.007586, "trades": 5757, "taker_buy_base": 566758.5, "taker_buy_quote": 80677.517697 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.14328, "high": 0.14352, "low": 0.13916, "close": 0.14013, "volume": 912962.4, "close_time": 1761710399999, "quote_volume": 129071.536066, "trades": 3271, "taker_buy_base": 442882.3, "taker_buy_quote": 62649.014941 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.13997, "high": 0.14252, "low": 0.13969, "close": 0.14036, "volume": 753347.5, "close_time": 1761724799999, "quote_volume": 106377.998523, "trades": 2071, "taker_buy_base": 584749.7, "taker_buy_quote": 82581.626524 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.14036, "high": 0.144, "low": 0.13932, "close": 0.1424, "volume": 1480133.7, "close_time": 1761739199999, "quote_volume": 209692.822964, "trades": 2955, "taker_buy_base": 916791.4, "taker_buy_quote": 129815.814167 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.14212, "high": 0.14284, "low": 0.13817, "close": 0.13969, "volume": 502144.4, "close_time": 1761753599999, "quote_volume": 70756.540626, "trades": 2525, "taker_buy_base": 185651.1, "taker_buy_quote": 26191.992938 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.13978, "high": 0.154, "low": 0.13776, "close": 0.15218, "volume": 2343019.9, "close_time": 1761767999999, "quote_volume": 344616.154745, "trades": 7084, "taker_buy_base": 1336223.0, "taker_buy_quote": 196879.431851 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.15224, "high": 0.1577, "low": 0.15088, "close": 0.15188, "volume": 1079574.8, "close_time": 1761782399999, "quote_volume": 166047.362817, "trades": 4908, "taker_buy_base": 545652.8, "taker_buy_quote": 83947.574792 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.15196, "high": 0.15409, "low": 0.14876, "close": 0.14984, "volume": 597645.8, "close_time": 1761796799999, "quote_volume": 90723.369723, "trades": 3942, "taker_buy_base": 204914.3, "taker_buy_quote": 31201.155566 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.14977, "high": 0.15093, "low": 0.14414, "close": 0.15007, "volume": 810672.2, "close_time": 1761811199999, "quote_volume": 119011.485725, "trades": 4897, "taker_buy_base": 332386.7, "taker_buy_quote": 49008.139066 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.15, "high": 0.15054, "low": 0.13816, "close": 0.13974, "volume": 796764.0, "close_time": 1761825599999, "quote_volume": 113792.614074, "trades": 4004, "taker_buy_base": 222089.4, "taker_buy_quote": 31909.179538 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.13973, "high": 0.14139, "low": 0.12584, "close": 0.12636, "volume": 4471581.3, "close_time": 1761839999999, "quote_volume": 599571.230083, "trades": 8578, "taker_buy_base": 1175337.3, "taker_buy_quote": 157658.583654 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1264, "high": 0.1335, "low": 0.12205, "close": 0.12388, "volume": 2348477.8, "close_time": 1761854399999, "quote_volume": 302888.363264, "trades": 7688, "taker_buy_base": 1205518.4, "taker_buy_quote": 155648.338207 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.12383, "high": 0.12535, "low": 0.11941, "close": 0.12143, "volume": 988168.9, "close_time": 1761868799999, "quote_volume": 120683.244138, "trades": 4248, "taker_buy_base": 354633.2, "taker_buy_quote": 43437.892529 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.12132, "high": 0.12992, "low": 0.11935, "close": 0.12589, "volume": 1866964.6, "close_time": 1761883199999, "quote_volume": 235486.784945, "trades": 5952, "taker_buy_base": 1156606.0, "taker_buy_quote": 145953.045364 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.12594, "high": 0.12901, "low": 0.12409, "close": 0.12489, "volume": 717234.5, "close_time": 1761897599999, "quote_volume": 90667.06523, "trades": 3919, "taker_buy_base": 354573.8, "taker_buy_quote": 44884.236097 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.12464, "high": 0.12816, "low": 0.12302, "close": 0.1281, "volume": 627527.0, "close_time": 1761911999999, "quote_volume": 79306.433711, "trades": 2338, "taker_buy_base": 368937.4, "taker_buy_quote": 46626.88301 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.12816, "high": 0.12876, "low": 0.12472, "close": 0.12606, "volume": 1115745.7, "close_time": 1761926399999, "quote_volume": 141527.997718, "trades": 3650, "taker_buy_base": 485146.7, "taker_buy_quote": 61472.055362 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.12593, "high": 0.12619, "low": 0.1176, "close": 0.12598, "volume": 1828237.8, "close_time": 1761940799999, "quote_volume": 222406.663663, "trades": 5956, "taker_buy_base": 741725.5, "taker_buy_quote": 90529.98522 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.12598, "high": 0.1276, "low": 0.12404, "close": 0.12676, "volume": 410780.4, "close_time": 1761955199999, "quote_volume": 51546.198067, "trades": 1735, "taker_buy_base": 157395.8, "taker_buy_quote": 19771.369501 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.12668, "high": 0.13388, "low": 0.12497, "close": 0.13352, "volume": 832497.3, "close_time": 1761969599999, "quote_volume": 108613.202018, "trades": 3265, "taker_buy_base": 492844.3, "taker_buy_quote": 64196.170269 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.13347, "high": 0.13528, "low": 0.12995, "close": 0.13184, "volume": 549755.3, "close_time": 1761983999999, "quote_volume": 72810.653491, "trades": 2739, "taker_buy_base": 252730.4, "taker_buy_quote": 33484.573642 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.13179, "high": 0.13187, "low": 0.12824, "close": 0.12926, "volume": 675382.7, "close_time": 1761998399999, "quote_volume": 87727.056453, "trades": 2916, "taker_buy_base": 192848.9, "taker_buy_quote": 25073.099447 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.12928, "high": 0.12958, "low": 0.12552, "close": 0.1276, "volume": 821428.7, "close_time": 1762012799999, "quote_volume": 104114.082856, "trades": 2989, "taker_buy_base": 426268.1, "taker_buy_quote": 54066.684387 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.12766, "high": 0.12913, "low": 0.12559, "close": 0.12621, "volume": 362873.7, "close_time": 1762027199999, "quote_volume": 46112.887104, "trades": 1517, "taker_buy_base": 259535.4, "taker_buy_quote": 32998.294198 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.12622, "high": 0.12648, "low": 0.12356, "close": 0.12566, "volume": 328606.6, "close_time": 1762041599999, "quote_volume": 41097.65187, "trades": 1171, "taker_buy_base": 182342.2, "taker_buy_quote": 22813.793194 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.12564, "high": 0.12564, "low": 0.12069, "close": 0.12111, "volume": 323107.7, "close_time": 1762055999999, "quote_volume": 40066.78216, "trades": 1502, "taker_buy_base": 190422.5, "taker_buy_quote": 23681.681613 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.12126, "high": 0.12548, "low": 0.11961, "close": 0.12508, "volume": 326355.0, "close_time": 1762070399999, "quote_volume": 40049.313344, "trades": 1794, "taker_buy_base": 179118.5, "taker_buy_quote": 22030.928753 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.12512, "high": 0.1254, "low": 0.11945, "close": 0.124, "volume": 327177.4, "close_time": 1762084799999, "quote_volume": 40075.318008, "trades": 1798, "taker_buy_base": 159588.0, "taker_buy_quote": 19565.255158 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.12396, "high": 0.12412, "low": 0.118, "close": 0.12011, "volume": 460694.7, "close_time": 1762099199999, "quote_volume": 55822.394907, "trades": 2379, "taker_buy_base": 179070.2, "taker_buy_quote": 21756.517629 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.12008, "high": 0.12119, "low": 0.1172, "close": 0.11854, "volume": 424163.0, "close_time": 1762113599999, "quote_volume": 50448.621561, "trades": 2626, "taker_buy_base": 175007.9, "taker_buy_quote": 20872.976682 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.11856, "high": 0.12116, "low": 0.11809, "close": 0.12061, "volume": 280892.7, "close_time": 1762127999999, "quote_volume": 33660.902914, "trades": 1455, "taker_buy_base": 124399.4, "taker_buy_quote": 14912.03242 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.12056, "high": 0.12056, "low": 0.10996, "close": 0.1101, "volume": 676602.2, "close_time": 1762142399999, "quote_volume": 77316.541757, "trades": 3980, "taker_buy_base": 329410.6, "taker_buy_quote": 37704.491238 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.10994, "high": 0.11802, "low": 0.10907, "close": 0.11648, "volume": 1172385.8, "close_time": 1762156799999, "quote_volume": 133668.516851, "trades": 4293, "taker_buy_base": 609591.0, "taker_buy_quote": 69339.25655 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.11643, "high": 0.12497, "low": 0.11612, "close": 0.12164, "volume": 1282262.1, "close_time": 1762171199999, "quote_volume": 155339.806286, "trades": 4193, "taker_buy_base": 753195.5, "taker_buy_quote": 91467.611921 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.12173, "high": 0.12232, "low": 0.11025, "close": 0.11561, "volume": 1174514.0, "close_time": 1762185599999, "quote_volume": 138262.809022, "trades": 5340, "taker_buy_base": 443851.6, "taker_buy_quote": 52206.082986 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.11572, "high": 0.12152, "low": 0.1157, "close": 0.11995, "volume": 2062633.3, "close_time": 1762199999999, "quote_volume": 245279.685241, "trades": 5526, "taker_buy_base": 999311.5, "taker_buy_quote": 118643.408478 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.11989, "high": 0.12031, "low": 0.11556, "close": 0.11718, "volume": 839600.9, "close_time": 1762214399999, "quote_volume": 99337.235392, "trades": 3800, "taker_buy_base": 461572.4, "taker_buy_quote": 54652.660137 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.11712, "high": 0.11872, "low": 0.11403, "close": 0.11514, "volume": 323673.8, "close_time": 1762228799999, "quote_volume": 37560.722795, "trades": 2077, "taker_buy_base": 117009.2, "taker_buy_quote": 13609.595917 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1152, "high": 0.1169, "low": 0.1096, "close": 0.11069, "volume": 1031955.5, "close_time": 1762243199999, "quote_volume": 116326.389929, "trades": 5075, "taker_buy_base": 450322.4, "taker_buy_quote": 51085.10663 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1106, "high": 0.11815, "low": 0.10958, "close": 0.11534, "volume": 853499.6, "close_time": 1762257599999, "quote_volume": 98408.542862, "trades": 4746, "taker_buy_base": 466126.3, "taker_buy_quote": 53753.055656 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1154, "high": 0.12016, "low": 0.11352, "close": 0.11788, "volume": 434770.4, "close_time": 1762271999999, "quote_volume": 50709.326635, "trades": 3446, "taker_buy_base": 241697.8, "taker_buy_quote": 28248.406284 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1176, "high": 0.11864, "low": 0.11104, "close": 0.11588, "volume": 1323276.2, "close_time": 1762286399999, "quote_volume": 152985.059916, "trades": 6722, "taker_buy_base": 682499.4, "taker_buy_quote": 78931.065287 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.11596, "high": 0.12185, "low": 0.112, "close": 0.11978, "volume": 1468479.8, "close_time": 1762300799999, "quote_volume": 172110.130061, "trades": 7519, "taker_buy_base": 815849.7, "taker_buy_quote": 95590.209097 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.11985, "high": 0.12108, "low": 0.11321, "close": 0.11978, "volume": 612191.5, "close_time": 1762315199999, "quote_volume": 71905.449978, "trades": 4524, "taker_buy_base": 272628.8, "taker_buy_quote": 32087.555805 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.11977, "high": 0.1213, "low": 0.1178, "close": 0.11876, "volume": 477193.7, "close_time": 1762329599999, "quote_volume": 57016.416999, "trades": 3189, "taker_buy_base": 317077.3, "taker_buy_quote": 37903.958299 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.11868, "high": 0.11868, "low": 0.11296, "close": 0.11817, "volume": 751679.7, "close_time": 1762343999999, "quote_volume": 87333.954316, "trades": 3692, "taker_buy_base": 343016.9, "taker_buy_quote": 39737.834416 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.11802, "high": 0.12032, "low": 0.11632, "close": 0.11989, "volume": 838976.8, "close_time": 1762358399999, "quote_volume": 99211.614771, "trades": 3606, "taker_buy_base": 542867.8, "taker_buy_quote": 64249.049389 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1198, "high": 0.12288, "low": 0.11832, "close": 0.12022, "volume": 582472.1, "close_time": 1762372799999, "quote_volume": 70078.479327, "trades": 2234, "taker_buy_base": 230650.8, "taker_buy_quote": 27812.207812 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.12024, "high": 0.12114, "low": 0.11694, "close": 0.12056, "volume": 883600.7, "close_time": 1762387199999, "quote_volume": 104934.689376, "trades": 3438, "taker_buy_base": 502391.8, "taker_buy_quote": 59805.519087 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.12052, "high": 0.12054, "low": 0.11522, "close": 0.11672, "volume": 352998.4, "close_time": 1762401599999, "quote_volume": 41380.185165, "trades": 2525, "taker_buy_base": 186249.6, "taker_buy_quote": 21836.061097 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1168, "high": 0.11832, "low": 0.11352, "close": 0.11436, "volume": 285777.6, "close_time": 1762415999999, "quote_volume": 32967.970226, "trades": 2673, "taker_buy_base": 131173.1, "taker_buy_quote": 15143.379205 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.11434, "high": 0.11562, "low": 0.11352, "close": 0.11448, "volume": 219120.1, "close_time": 1762430399999, "quote_volume": 25089.863299, "trades": 1973, "taker_buy_base": 129228.8, "taker_buy_quote": 14799.287079 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.11461, "high": 0.11694, "low": 0.11142, "close": 0.11158, "volume": 877680.5, "close_time": 1762444799999, "quote_volume": 99440.374374, "trades": 5186, "taker_buy_base": 435629.1, "taker_buy_quote": 49458.731558 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.11156, "high": 0.1143, "low": 0.10766, "close": 0.11216, "volume": 853674.2, "close_time": 1762459199999, "quote_volume": 95007.560595, "trades": 4360, "taker_buy_base": 440630.5, "taker_buy_quote": 49225.94368 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1123, "high": 0.1134, "low": 0.10881, "close": 0.11038, "volume": 417044.1, "close_time": 1762473599999, "quote_volume": 46490.871648, "trades": 3181, "taker_buy_base": 233170.6, "taker_buy_quote": 26026.316487 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1103, "high": 0.1163, "low": 0.10972, "close": 0.11448, "volume": 628123.0, "close_time": 1762487999999, "quote_volume": 70992.234599, "trades": 4780, "taker_buy_base": 295841.7, "taker_buy_quote": 33419.425491 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.11435, "high": 0.11568, "low": 0.11301, "close": 0.11545, "volume": 293920.4, "close_time": 1762502399999, "quote_volume": 33613.725465, "trades": 2434, "taker_buy_base": 148067.5, "taker_buy_quote": 16926.836022 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.11529, "high": 0.11647, "low": 0.11038, "close": 0.11252, "volume": 421669.9, "close_time": 1762516799999, "quote_volume": 47734.233487, "trades": 1540, "taker_buy_base": 242239.5, "taker_buy_quote": 27388.740804 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.11276, "high": 0.12088, "low": 0.11092, "close": 0.11981, "volume": 1133335.5, "close_time": 1762531199999, "quote_volume": 133599.331485, "trades": 5322, "taker_buy_base": 544629.3, "taker_buy_quote": 63849.118872 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.11972, "high": 0.12872, "low": 0.119, "close": 0.12729, "volume": 1482205.6, "close_time": 1762545599999, "quote_volume": 185453.061914, "trades": 6280, "taker_buy_base": 732516.8, "taker_buy_quote": 91985.025227 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.12722, "high": 0.1298, "low": 0.12269, "close": 0.1229, "volume": 503201.2, "close_time": 1762559999999, "quote_volume": 63668.22717, "trades": 2475, "taker_buy_base": 248684.9, "taker_buy_quote": 31419.675608 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.12299, "high": 0.12699, "low": 0.12204, "close": 0.1222, "volume": 908160.2, "close_time": 1762574399999, "quote_volume": 112720.375175, "trades": 1794, "taker_buy_base": 609772.5, "taker_buy_quote": 75805.209534 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.12209, "high": 0.12686, "low": 0.12178, "close": 0.1267, "volume": 270644.5, "close_time": 1762588799999, "quote_volume": 33548.23829, "trades": 1071, "taker_buy_base": 159481.7, "taker_buy_quote": 19781.924689 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.12639, "high": 0.13372, "low": 0.12595, "close": 0.13198, "volume": 793658.1, "close_time": 1762603199999, "quote_volume": 103261.493463, "trades": 2185, "taker_buy_base": 419692.6, "taker_buy_quote": 54674.921916 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.13207, "high": 0.14082, "low": 0.13045, "close": 0.13063, "volume": 2310242.7, "close_time": 1762617599999, "quote_volume": 311396.570323, "trades": 6009, "taker_buy_base": 1123206.4, "taker_buy_quote": 151922.800811 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.13081, "high": 0.13228, "low": 0.12541, "close": 0.13067, "volume": 1084813.3, "close_time": 1762631999999, "quote_volume": 139521.491801, "trades": 3329, "taker_buy_base": 427821.7, "taker_buy_quote": 54917.318848 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.13088, "high": 0.13372, "low": 0.12978, "close": 0.13228, "volume": 710030.8, "close_time": 1762646399999, "quote_volume": 93744.755686, "trades": 1040, "taker_buy_base": 366305.9, "taker_buy_quote": 48469.775526 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.13173, "high": 0.13173, "low": 0.12492, "close": 0.12757, "volume": 288825.5, "close_time": 1762660799999, "quote_volume": 36783.271618, "trades": 985, "taker_buy_base": 81225.3, "taker_buy_quote": 10348.683461 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.12786, "high": 0.13203, "low": 0.12634, "close": 0.12667, "volume": 317779.3, "close_time": 1762675199999, "quote_volume": 40864.656426, "trades": 955, "taker_buy_base": 148587.2, "taker_buy_quote": 19181.789546 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.12671, "high": 0.12695, "low": 0.1224, "close": 0.12412, "volume": 274143.0, "close_time": 1762689599999, "quote_volume": 34060.900203, "trades": 706, "taker_buy_base": 124119.6, "taker_buy_quote": 15435.664747 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.12434, "high": 0.12714, "low": 0.12373, "close": 0.12523, "volume": 523176.1, "close_time": 1762703999999, "quote_volume": 65490.669108, "trades": 1011, "taker_buy_base": 275243.7, "taker_buy_quote": 34474.909323 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.12525, "high": 0.12786, "low": 0.12525, "close": 0.12729, "volume": 158134.9, "close_time": 1762718399999, "quote_volume": 19991.851909, "trades": 499, "taker_buy_base": 81195.8, "taker_buy_quote": 10275.15263 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.12749, "high": 0.13304, "low": 0.12643, "close": 0.13215, "volume": 616772.8, "close_time": 1762732799999, "quote_volume": 79213.493379, "trades": 440, "taker_buy_base": 494686.1, "taker_buy_quote": 63420.329066 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.13123, "high": 0.13967, "low": 0.13123, "close": 0.13695, "volume": 820116.6, "close_time": 1762747199999, "quote_volume": 112338.856082, "trades": 1773, "taker_buy_base": 554611.7, "taker_buy_quote": 75915.510746 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.13723, "high": 0.13735, "low": 0.12693, "close": 0.12898, "volume": 902872.3, "close_time": 1762761599999, "quote_volume": 119918.434107, "trades": 1342, "taker_buy_base": 204702.3, "taker_buy_quote": 27225.228378 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.12929, "high": 0.13851, "low": 0.12635, "close": 0.13832, "volume": 1152569.6, "close_time": 1762775999999, "quote_volume": 152412.575083, "trades": 2969, "taker_buy_base": 608733.3, "taker_buy_quote": 80399.709167 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1381, "high": 0.14304, "low": 0.13073, "close": 0.13614, "volume": 2389348.1, "close_time": 1762790399999, "quote_volume": 327567.213013, "trades": 6054, "taker_buy_base": 1082543.8, "taker_buy_quote": 148770.272923 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.13577, "high": 0.14256, "low": 0.13361, "close": 0.13814, "volume": 1444690.6, "close_time": 1762804799999, "quote_volume": 200493.590539, "trades": 2732, "taker_buy_base": 835180.3, "taker_buy_quote": 116108.785095 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.13821, "high": 0.14283, "low": 0.13528, "close": 0.14117, "volume": 787481.6, "close_time": 1762819199999, "quote_volume": 109312.713096, "trades": 2260, "taker_buy_base": 441617.8, "taker_buy_quote": 61512.809764 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.14112, "high": 0.14142, "low": 0.13568, "close": 0.1391, "volume": 887905.7, "close_time": 1762833599999, "quote_volume": 122941.568872, "trades": 2557, "taker_buy_base": 432183.6, "taker_buy_quote": 59843.427852 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.13909, "high": 0.13938, "low": 0.13166, "close": 0.13265, "volume": 1376713.4, "close_time": 1762847999999, "quote_volume": 185813.801325, "trades": 3148, "taker_buy_base": 602448.3, "taker_buy_quote": 81376.651105 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.13266, "high": 0.13456, "low": 0.13065, "close": 0.13197, "volume": 1629448.1, "close_time": 1762862399999, "quote_volume": 216164.868088, "trades": 3169, "taker_buy_base": 794893.5, "taker_buy_quote": 105550.623499 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.13202, "high": 0.13536, "low": 0.12995, "close": 0.1336, "volume": 1745297.6, "close_time": 1762876799999, "quote_volume": 231246.11233, "trades": 3593, "taker_buy_base": 963553.6, "taker_buy_quote": 127850.310325 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.13351, "high": 0.13656, "low": 0.1304, "close": 0.1305, "volume": 1291002.6, "close_time": 1762891199999, "quote_volume": 172523.377206, "trades": 2923, "taker_buy_base": 615435.3, "taker_buy_quote": 82251.916411 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.13063, "high": 0.13103, "low": 0.12564, "close": 0.12572, "volume": 1086231.6, "close_time": 1762905599999, "quote_volume": 139043.286889, "trades": 2528, "taker_buy_base": 550695.5, "taker_buy_quote": 70524.656152 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.12569, "high": 0.13277, "low": 0.12548, "close": 0.12943, "volume": 2536417.2, "close_time": 1762919999999, "quote_volume": 329105.588908, "trades": 4698, "taker_buy_base": 1243105.6, "taker_buy_quote": 161249.113353 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.12944, "high": 0.13423, "low": 0.12921, "close": 0.1306, "volume": 1566954.9, "close_time": 1762934399999, "quote_volume": 206564.56456, "trades": 3476, "taker_buy_base": 794013.0, "taker_buy_quote": 104643.591978 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.13064, "high": 0.13386, "low": 0.12966, "close": 0.13053, "volume": 2075363.9, "close_time": 1762948799999, "quote_volume": 272633.098198, "trades": 4359, "taker_buy_base": 954899.5, "taker_buy_quote": 125412.546405 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1306, "high": 0.13134, "low": 0.12575, "close": 0.12621, "volume": 1827198.4, "close_time": 1762963199999, "quote_volume": 236070.721368, "trades": 4295, "taker_buy_base": 869796.0, "taker_buy_quote": 112455.227189 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.12614, "high": 0.13062, "low": 0.12331, "close": 0.13004, "volume": 2074522.4, "close_time": 1762977599999, "quote_volume": 261708.322822, "trades": 4268, "taker_buy_base": 1068633.5, "taker_buy_quote": 134748.137817 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1299, "high": 0.13271, "low": 0.12959, "close": 0.13034, "volume": 1076311.1, "close_time": 1762991999999, "quote_volume": 141442.604059, "trades": 2373, "taker_buy_base": 517178.8, "taker_buy_quote": 67945.363441 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.13035, "high": 0.1343, "low": 0.12951, "close": 0.13335, "volume": 998508.2, "close_time": 1763006399999, "quote_volume": 132045.592952, "trades": 2355, "taker_buy_base": 506138.6, "taker_buy_quote": 66954.143898 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.13331, "high": 0.1392, "low": 0.13277, "close": 0.13814, "volume": 1773983.4, "close_time": 1763020799999, "quote_volume": 242455.261022, "trades": 3727, "taker_buy_base": 853670.0, "taker_buy_quote": 116691.091507 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.13817, "high": 0.13968, "low": 0.13522, "close": 0.13797, "volume": 2298254.3, "close_time": 1763035199999, "quote_volume": 316005.026551, "trades": 4723, "taker_buy_base": 1012953.0, "taker_buy_quote": 139343.216366 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.138, "high": 0.14416, "low": 0.13179, "close": 0.14207, "volume": 4627645.4, "close_time": 1763049599999, "quote_volume": 641339.589252, "trades": 9666, "taker_buy_base": 2317139.1, "taker_buy_quote": 321031.607929 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.14192, "high": 0.14499, "low": 0.12274, "close": 0.12435, "volume": 4689822.8, "close_time": 1763063999999, "quote_volume": 641321.856635, "trades": 11149, "taker_buy_base": 2119023.6, "taker_buy_quote": 291208.085577 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.12433, "high": 0.13829, "low": 0.12378, "close": 0.13185, "volume": 4131906.2, "close_time": 1763078399999, "quote_volume": 533231.065556, "trades": 7272, "taker_buy_base": 2405117.8, "taker_buy_quote": 309734.315232 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.13177, "high": 0.13442, "low": 0.12591, "close": 0.13278, "volume": 3301940.3, "close_time": 1763092799999, "quote_volume": 431192.883016, "trades": 7540, "taker_buy_base": 1711096.8, "taker_buy_quote": 223485.442811 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.13246, "high": 0.13378, "low": 0.12558, "close": 0.12774, "volume": 2494229.0, "close_time": 1763107199999, "quote_volume": 320840.199463, "trades": 5736, "taker_buy_base": 1151088.3, "taker_buy_quote": 148077.194685 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1277, "high": 0.13075, "low": 0.12172, "close": 0.12647, "volume": 2293460.8, "close_time": 1763121599999, "quote_volume": 289028.567748, "trades": 4772, "taker_buy_base": 1167901.9, "taker_buy_quote": 147405.71729 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.12624, "high": 0.13689, "low": 0.12354, "close": 0.13453, "volume": 3373377.6, "close_time": 1763135999999, "quote_volume": 442414.829195, "trades": 8297, "taker_buy_base": 1552338.3, "taker_buy_quote": 203506.909199 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.13437, "high": 0.1419, "low": 0.13437, "close": 0.14155, "volume": 2103392.5, "close_time": 1763150399999, "quote_volume": 290808.443807, "trades": 5251, "taker_buy_base": 1042343.9, "taker_buy_quote": 144249.642165 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1414, "high": 0.14184, "low": 0.13417, "close": 0.13637, "volume": 2127358.8, "close_time": 1763164799999, "quote_volume": 293911.413165, "trades": 5317, "taker_buy_base": 924494.9, "taker_buy_quote": 127905.653861 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1364, "high": 0.14081, "low": 0.13462, "close": 0.13906, "volume": 1384184.3, "close_time": 1763179199999, "quote_volume": 190747.711243, "trades": 3812, "taker_buy_base": 712138.5, "taker_buy_quote": 98200.407111 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.13906, "high": 0.14053, "low": 0.13711, "close": 0.13756, "volume": 801486.1, "close_time": 1763193599999, "quote_volume": 111222.07437, "trades": 2437, "taker_buy_base": 425088.9, "taker_buy_quote": 58987.670506 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.13764, "high": 0.13833, "low": 0.13462, "close": 0.13589, "volume": 1099644.1, "close_time": 1763207999999, "quote_volume": 149932.695052, "trades": 2814, "taker_buy_base": 636917.8, "taker_buy_quote": 86902.209549 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1358, "high": 0.14392, "low": 0.13541, "close": 0.13755, "volume": 2862381.5, "close_time": 1763222399999, "quote_volume": 400685.381096, "trades": 6608, "taker_buy_base": 1641183.5, "taker_buy_quote": 230041.676909 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.13752, "high": 0.13798, "low": 0.13519, "close": 0.13542, "volume": 585127.8, "close_time": 1763236799999, "quote_volume": 79654.51014, "trades": 1728, "taker_buy_base": 321175.5, "taker_buy_quote": 43717.039944 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.13541, "high": 0.13587, "low": 0.12681, "close": 0.12972, "volume": 1570897.7, "close_time": 1763251199999, "quote_volume": 206064.40534, "trades": 3442, "taker_buy_base": 710315.6, "taker_buy_quote": 93049.247382 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.12966, "high": 0.12998, "low": 0.12689, "close": 0.12912, "volume": 539093.4, "close_time": 1763265599999, "quote_volume": 69279.288397, "trades": 1378, "taker_buy_base": 256945.8, "taker_buy_quote": 33058.10899 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.129, "high": 0.13484, "low": 0.12887, "close": 0.13306, "volume": 803458.9, "close_time": 1763279999999, "quote_volume": 106644.823492, "trades": 1982, "taker_buy_base": 354150.5, "taker_buy_quote": 46916.900674 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.13307, "high": 0.13422, "low": 0.1304, "close": 0.13091, "volume": 772756.0, "close_time": 1763294399999, "quote_volume": 102033.140467, "trades": 2084, "taker_buy_base": 408700.4, "taker_buy_quote": 54010.907236 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.13091, "high": 0.13461, "low": 0.1268, "close": 0.12851, "volume": 1220919.6, "close_time": 1763308799999, "quote_volume": 159212.713821, "trades": 2745, "taker_buy_base": 628242.1, "taker_buy_quote": 81997.703478 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.12852, "high": 0.13077, "low": 0.124, "close": 0.12594, "volume": 1389435.4, "close_time": 1763323199999, "quote_volume": 176327.556696, "trades": 3666, "taker_buy_base": 661926.4, "taker_buy_quote": 84183.773348 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.12572, "high": 0.12943, "low": 0.11855, "close": 0.12829, "volume": 1676686.4, "close_time": 1763337599999, "quote_volume": 207136.798597, "trades": 3965, "taker_buy_base": 781700.3, "taker_buy_quote": 96972.966968 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.12807, "high": 0.12934, "low": 0.12564, "close": 0.12699, "volume": 844899.9, "close_time": 1763351999999, "quote_volume": 107581.824767, "trades": 2460, "taker_buy_base": 453475.8, "taker_buy_quote": 57789.134299 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.12709, "high": 0.13002, "low": 0.12591, "close": 0.12705, "volume": 661061.3, "close_time": 1763366399999, "quote_volume": 84371.768365, "trades": 1645, "taker_buy_base": 304302.8, "taker_buy_quote": 38876.166684 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.12725, "high": 0.12987, "low": 0.12618, "close": 0.12847, "volume": 683529.9, "close_time": 1763380799999, "quote_volume": 87359.19809, "trades": 1604, "taker_buy_base": 328707.8, "taker_buy_quote": 42090.150721 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1286, "high": 0.1326, "low": 0.12543, "close": 0.12824, "volume": 1282657.1, "close_time": 1763395199999, "quote_volume": 165598.844103, "trades": 3665, "taker_buy_base": 546020.9, "taker_buy_quote": 70472.066271 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.12821, "high": 0.13372, "low": 0.126, "close": 0.12811, "volume": 1023617.7, "close_time": 1763409599999, "quote_volume": 132612.438178, "trades": 3150, "taker_buy_base": 397047.1, "taker_buy_quote": 51467.26143 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.12768, "high": 0.12949, "low": 0.12366, "close": 0.12675, "volume": 922261.4, "close_time": 1763423999999, "quote_volume": 117222.613908, "trades": 2370, "taker_buy_base": 490457.6, "taker_buy_quote": 62370.987451 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.12671, "high": 0.13148, "low": 0.12322, "close": 0.13067, "volume": 903852.8, "close_time": 1763438399999, "quote_volume": 114577.324653, "trades": 2439, "taker_buy_base": 441401.0, "taker_buy_quote": 55976.288953 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.13082, "high": 0.13666, "low": 0.12975, "close": 0.13431, "volume": 2067749.4, "close_time": 1763452799999, "quote_volume": 275289.955068, "trades": 4996, "taker_buy_base": 1048120.8, "taker_buy_quote": 139507.268523 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.13468, "high": 0.1461, "low": 0.13357, "close": 0.14398, "volume": 4086504.5, "close_time": 1763467199999, "quote_volume": 574837.921412, "trades": 7228, "taker_buy_base": 2137189.0, "taker_buy_quote": 300968.150579 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.144, "high": 0.14555, "low": 0.14038, "close": 0.14446, "volume": 3180450.3, "close_time": 1763481599999, "quote_volume": 455058.963945, "trades": 7981, "taker_buy_base": 1733707.0, "taker_buy_quote": 248279.690751 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.14455, "high": 0.14719, "low": 0.1392, "close": 0.14465, "volume": 2250656.6, "close_time": 1763495999999, "quote_volume": 322912.266768, "trades": 4274, "taker_buy_base": 1041024.1, "taker_buy_quote": 149469.125037 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.14439, "high": 0.14891, "low": 0.14229, "close": 0.14346, "volume": 1273962.5, "close_time": 1763510399999, "quote_volume": 184898.313463, "trades": 2618, "taker_buy_base": 586253.9, "taker_buy_quote": 85144.837188 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.14348, "high": 0.14921, "low": 0.14289, "close": 0.14458, "volume": 944444.2, "close_time": 1763524799999, "quote_volume": 138305.611303, "trades": 2441, "taker_buy_base": 510508.9, "taker_buy_quote": 74801.57189 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.14457, "high": 0.14484, "low": 0.14009, "close": 0.14325, "volume": 809808.4, "close_time": 1763539199999, "quote_volume": 115402.651085, "trades": 2013, "taker_buy_base": 388249.4, "taker_buy_quote": 55307.700088 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.14324, "high": 0.15049, "low": 0.14305, "close": 0.14923, "volume": 1153802.8, "close_time": 1763553599999, "quote_volume": 170236.743407, "trades": 2555, "taker_buy_base": 569669.8, "taker_buy_quote": 84031.815979 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.14912, "high": 0.14927, "low": 0.1413, "close": 0.14171, "volume": 1249048.7, "close_time": 1763567999999, "quote_volume": 181588.620092, "trades": 3514, "taker_buy_base": 649210.4, "taker_buy_quote": 94422.274818 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.14184, "high": 0.14268, "low": 0.13773, "close": 0.13794, "volume": 1152584.7, "close_time": 1763582399999, "quote_volume": 161673.860069, "trades": 3163, "taker_buy_base": 444025.8, "taker_buy_quote": 62271.895079 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.13823, "high": 0.14572, "low": 0.13737, "close": 0.14466, "volume": 645385.7, "close_time": 1763596799999, "quote_volume": 91670.767607, "trades": 2056, "taker_buy_base": 377506.9, "taker_buy_quote": 53685.392537 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14473, "high": 0.14557, "low": 0.14038, "close": 0.14151, "volume": 984250.8, "close_time": 1763611199999, "quote_volume": 140942.694336, "trades": 2915, "taker_buy_base": 569846.6, "taker_buy_quote": 81723.297369 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.14135, "high": 0.14139, "low": 0.13762, "close": 0.13976, "volume": 829203.5, "close_time": 1763625599999, "quote_volume": 115211.758629, "trades": 2207, "taker_buy_base": 406767.9, "taker_buy_quote": 56525.194392 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.13971, "high": 0.13971, "low": 0.13628, "close": 0.13794, "volume": 399420.8, "close_time": 1763639999999, "quote_volume": 54864.2467, "trades": 1219, "taker_buy_base": 214634.7, "taker_buy_quote": 29498.246509 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.13805, "high": 0.14184, "low": 0.13435, "close": 0.13567, "volume": 1005825.0, "close_time": 1763654399999, "quote_volume": 138766.05902, "trades": 2922, "taker_buy_base": 412572.8, "taker_buy_quote": 57034.19143 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.13564, "high": 0.13626, "low": 0.13147, "close": 0.13259, "volume": 956136.3, "close_time": 1763668799999, "quote_volume": 128211.481568, "trades": 3077, "taker_buy_base": 472821.8, "taker_buy_quote": 63423.669082 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.13253, "high": 0.13787, "low": 0.12943, "close": 0.13481, "volume": 1352253.4, "close_time": 1763683199999, "quote_volume": 180534.93267, "trades": 3615, "taker_buy_base": 755250.2, "taker_buy_quote": 101012.092999 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13486, "high": 0.1378, "low": 0.1326, "close": 0.1376, "volume": 978429.4, "close_time": 1763697599999, "quote_volume": 132468.958667, "trades": 3434, "taker_buy_base": 488036.9, "taker_buy_quote": 66097.684439 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.13763, "high": 0.14051, "low": 0.12519, "close": 0.13078, "volume": 2367762.9, "close_time": 1763711999999, "quote_volume": 317021.699432, "trades": 6089, "taker_buy_base": 1062082.6, "taker_buy_quote": 142229.051832 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.13072, "high": 0.13403, "low": 0.12502, "close": 0.12619, "volume": 1154100.0, "close_time": 1763726399999, "quote_volume": 150020.986315, "trades": 3245, "taker_buy_base": 703478.1, "taker_buy_quote": 91656.240421 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.12612, "high": 0.13203, "low": 0.12229, "close": 0.12575, "volume": 1715270.6, "close_time": 1763740799999, "quote_volume": 218334.752244, "trades": 5087, "taker_buy_base": 891148.4, "taker_buy_quote": 113494.715362 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.12592, "high": 0.13055, "low": 0.12092, "close": 0.12247, "volume": 1369667.2, "close_time": 1763755199999, "quote_volume": 170868.996375, "trades": 3082, "taker_buy_base": 563525.8, "taker_buy_quote": 70858.310023 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1226, "high": 0.12793, "low": 0.12009, "close": 0.12699, "volume": 1218271.4, "close_time": 1763769599999, "quote_volume": 151110.003095, "trades": 2310, "taker_buy_base": 463414.8, "taker_buy_quote": 57707.08452 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.12688, "high": 0.1336, "low": 0.12594, "close": 0.12698, "volume": 1389694.2, "close_time": 1763783999999, "quote_volume": 180712.250823, "trades": 4057, "taker_buy_base": 609682.8, "taker_buy_quote": 79297.948757 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.12684, "high": 0.12759, "low": 0.12232, "close": 0.12576, "volume": 876381.2, "close_time": 1763798399999, "quote_volume": 109601.532664, "trades": 1820, "taker_buy_base": 413270.1, "taker_buy_quote": 51750.165686 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.12592, "high": 0.12698, "low": 0.12321, "close": 0.12559, "volume": 834142.7, "close_time": 1763812799999, "quote_volume": 104435.936837, "trades": 1657, "taker_buy_base": 490793.8, "taker_buy_quote": 61456.273506 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.12534, "high": 0.12975, "low": 0.12337, "close": 0.12808, "volume": 417192.7, "close_time": 1763827199999, "quote_volume": 52775.101208, "trades": 888, "taker_buy_base": 173578.0, "taker_buy_quote": 21946.937085 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.12803, "high": 0.129, "low": 0.125, "close": 0.12686, "volume": 448218.8, "close_time": 1763841599999, "quote_volume": 56858.998876, "trades": 1072, "taker_buy_base": 235866.7, "taker_buy_quote": 29940.016763 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.12699, "high": 0.1288, "low": 0.12463, "close": 0.12665, "volume": 211480.0, "close_time": 1763855999999, "quote_volume": 26731.906573, "trades": 658, "taker_buy_base": 106422.8, "taker_buy_quote": 13458.347747 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.12654, "high": 0.12698, "low": 0.12407, "close": 0.12459, "volume": 604292.7, "close_time": 1763870399999, "quote_volume": 75934.145178, "trades": 1596, "taker_buy_base": 337638.9, "taker_buy_quote": 42432.973619 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.12459, "high": 0.1277, "low": 0.12428, "close": 0.12612, "volume": 457006.0, "close_time": 1763884799999, "quote_volume": 57401.126817, "trades": 1254, "taker_buy_base": 197618.9, "taker_buy_quote": 24823.184708 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1261, "high": 0.12929, "low": 0.12586, "close": 0.12637, "volume": 561610.7, "close_time": 1763899199999, "quote_volume": 71515.625596, "trades": 1561, "taker_buy_base": 252453.3, "taker_buy_quote": 32153.45631 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.12634, "high": 0.12778, "low": 0.12428, "close": 0.12603, "volume": 410341.3, "close_time": 1763913599999, "quote_volume": 51675.409402, "trades": 987, "taker_buy_base": 196264.8, "taker_buy_quote": 24719.861041 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.12592, "high": 0.1309, "low": 0.12506, "close": 0.13066, "volume": 437912.9, "close_time": 1763927999999, "quote_volume": 55677.672928, "trades": 807, "taker_buy_base": 193561.1, "taker_buy_quote": 24578.174238 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.13091, "high": 0.13486, "low": 0.12753, "close": 0.12769, "volume": 998445.2, "close_time": 1763942399999, "quote_volume": 131086.208075, "trades": 1281, "taker_buy_base": 570503.9, "taker_buy_quote": 74888.264659 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.12769, "high": 0.13162, "low": 0.12641, "close": 0.13036, "volume": 412204.2, "close_time": 1763956799999, "quote_volume": 53091.166664, "trades": 1064, "taker_buy_base": 205334.4, "taker_buy_quote": 26417.429542 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.13019, "high": 0.13049, "low": 0.12633, "close": 0.12774, "volume": 511748.8, "close_time": 1763971199999, "quote_volume": 65598.723248, "trades": 1255, "taker_buy_base": 233059.7, "taker_buy_quote": 29890.842641 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.12769, "high": 0.12856, "low": 0.12475, "close": 0.1256, "volume": 282685.5, "close_time": 1763985599999, "quote_volume": 35679.623844, "trades": 846, "taker_buy_base": 136844.2, "taker_buy_quote": 17267.488465 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1255, "high": 0.13059, "low": 0.123, "close": 0.13018, "volume": 487306.4, "close_time": 1763999999999, "quote_volume": 61654.985818, "trades": 1747, "taker_buy_base": 221097.5, "taker_buy_quote": 27985.761326 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.13046, "high": 0.13926, "low": 0.13046, "close": 0.13622, "volume": 1392396.0, "close_time": 1764014399999, "quote_volume": 187772.935617, "trades": 3359, "taker_buy_base": 674567.2, "taker_buy_quote": 91023.394434 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.13631, "high": 0.13954, "low": 0.13246, "close": 0.13387, "volume": 666193.9, "close_time": 1764028799999, "quote_volume": 90739.304211, "trades": 1193, "taker_buy_base": 209679.3, "taker_buy_quote": 28592.611938 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.13402, "high": 0.13612, "low": 0.13283, "close": 0.13338, "volume": 352343.7, "close_time": 1764043199999, "quote_volume": 47258.636509, "trades": 569, "taker_buy_base": 171414.3, "taker_buy_quote": 22974.10622 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.13329, "high": 0.13713, "low": 0.13122, "close": 0.13163, "volume": 269780.3, "close_time": 1764057599999, "quote_volume": 36239.539723, "trades": 959, "taker_buy_base": 125710.5, "taker_buy_quote": 16883.311164 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.13159, "high": 0.13194, "low": 0.12938, "close": 0.13027, "volume": 623733.6, "close_time": 1764071999999, "quote_volume": 81335.265157, "trades": 754, "taker_buy_base": 100748.3, "taker_buy_quote": 13157.177958 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.13025, "high": 0.13252, "low": 0.12771, "close": 0.1288, "volume": 381706.3, "close_time": 1764086399999, "quote_volume": 49720.438465, "trades": 811, "taker_buy_base": 173426.5, "taker_buy_quote": 22665.173706 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.12862, "high": 0.1339, "low": 0.12786, "close": 0.12985, "volume": 287212.7, "close_time": 1764100799999, "quote_volume": 37664.017042, "trades": 762, "taker_buy_base": 170942.2, "taker_buy_quote": 22403.905682 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.12995, "high": 0.13353, "low": 0.12927, "close": 0.13175, "volume": 233692.6, "close_time": 1764115199999, "quote_volume": 30741.069997, "trades": 850, "taker_buy_base": 113776.4, "taker_buy_quote": 14983.170539 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.13136, "high": 0.1326, "low": 0.12895, "close": 0.12903, "volume": 166500.8, "close_time": 1764129599999, "quote_volume": 21783.232192, "trades": 454, "taker_buy_base": 56847.9, "taker_buy_quote": 7449.373912 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.12903, "high": 0.13146, "low": 0.12903, "close": 0.12965, "volume": 95976.0, "close_time": 1764143999999, "quote_volume": 12478.399213, "trades": 258, "taker_buy_base": 60937.7, "taker_buy_quote": 7919.218238 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.12964, "high": 0.13358, "low": 0.12657, "close": 0.1296, "volume": 941625.1, "close_time": 1764158399999, "quote_volume": 122675.697719, "trades": 2000, "taker_buy_base": 493056.2, "taker_buy_quote": 64195.405183 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.12957, "high": 0.135, "low": 0.12726, "close": 0.12905, "volume": 1072168.1, "close_time": 1764172799999, "quote_volume": 140616.124909, "trades": 1628, "taker_buy_base": 499694.7, "taker_buy_quote": 65520.760896 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.12942, "high": 0.13264, "low": 0.12923, "close": 0.12961, "volume": 187883.8, "close_time": 1764187199999, "quote_volume": 24586.286303, "trades": 558, "taker_buy_base": 85034.8, "taker_buy_quote": 11133.705808 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.12961, "high": 0.13626, "low": 0.12871, "close": 0.13393, "volume": 305117.2, "close_time": 1764201599999, "quote_volume": 40444.537892, "trades": 897, "taker_buy_base": 195836.5, "taker_buy_quote": 25936.66006 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.13386, "high": 0.13961, "low": 0.13259, "close": 0.13319, "volume": 874965.3, "close_time": 1764215999999, "quote_volume": 119433.623076, "trades": 2163, "taker_buy_base": 495744.0, "taker_buy_quote": 68012.076308 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.13315, "high": 0.13537, "low": 0.13315, "close": 0.13423, "volume": 144891.5, "close_time": 1764230399999, "quote_volume": 19426.451488, "trades": 624, "taker_buy_base": 62943.9, "taker_buy_quote": 8446.504813 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.13418, "high": 0.1374, "low": 0.13201, "close": 0.13395, "volume": 284223.3, "close_time": 1764244799999, "quote_volume": 38360.511775, "trades": 1429, "taker_buy_base": 154904.9, "taker_buy_quote": 20959.685125 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.13421, "high": 0.13546, "low": 0.13346, "close": 0.13391, "volume": 123245.1, "close_time": 1764259199999, "quote_volume": 16550.688742, "trades": 765, "taker_buy_base": 49616.0, "taker_buy_quote": 6667.765291 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.13418, "high": 0.13496, "low": 0.13263, "close": 0.1329, "volume": 114024.4, "close_time": 1764273599999, "quote_volume": 15243.316294, "trades": 686, "taker_buy_base": 56761.8, "taker_buy_quote": 7588.519008 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.13291, "high": 0.13482, "low": 0.1319, "close": 0.13286, "volume": 115527.0, "close_time": 1764287999999, "quote_volume": 15373.871172, "trades": 431, "taker_buy_base": 59547.0, "taker_buy_quote": 7929.737033 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.13251, "high": 0.13251, "low": 0.12809, "close": 0.12863, "volume": 147125.8, "close_time": 1764302399999, "quote_volume": 19095.67835, "trades": 655, "taker_buy_base": 74914.7, "taker_buy_quote": 9711.939507 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.12889, "high": 0.1293, "low": 0.12551, "close": 0.12573, "volume": 222842.3, "close_time": 1764316799999, "quote_volume": 28424.488784, "trades": 597, "taker_buy_base": 84530.3, "taker_buy_quote": 10787.881093 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.12577, "high": 0.12773, "low": 0.12517, "close": 0.12538, "volume": 275506.4, "close_time": 1764331199999, "quote_volume": 34751.476592, "trades": 916, "taker_buy_base": 121360.7, "taker_buy_quote": 15328.787968 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.12538, "high": 0.12552, "low": 0.12182, "close": 0.12305, "volume": 659409.6, "close_time": 1764345599999, "quote_volume": 80979.255756, "trades": 1072, "taker_buy_base": 209414.5, "taker_buy_quote": 25809.199764 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.12288, "high": 0.1229, "low": 0.11584, "close": 0.11598, "volume": 527561.2, "close_time": 1764359999999, "quote_volume": 63487.167892, "trades": 1139, "taker_buy_base": 179616.5, "taker_buy_quote": 21325.374453 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.11601, "high": 0.1172, "low": 0.11471, "close": 0.11606, "volume": 243211.2, "close_time": 1764374399999, "quote_volume": 28272.893817, "trades": 451, "taker_buy_base": 68655.9, "taker_buy_quote": 7983.434611 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.11609, "high": 0.12682, "low": 0.11592, "close": 0.12344, "volume": 1475375.7, "close_time": 1764388799999, "quote_volume": 178508.569988, "trades": 2360, "taker_buy_base": 890914.8, "taker_buy_quote": 106530.379615 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.12319, "high": 0.12434, "low": 0.12213, "close": 0.12282, "volume": 338753.2, "close_time": 1764403199999, "quote_volume": 41753.243884, "trades": 759, "taker_buy_base": 198641.1, "taker_buy_quote": 24518.245514 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1229, "high": 0.12355, "low": 0.11791, "close": 0.11922, "volume": 371168.1, "close_time": 1764417599999, "quote_volume": 44611.662601, "trades": 923, "taker_buy_base": 193531.0, "taker_buy_quote": 23315.538379 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.11948, "high": 0.12004, "low": 0.116, "close": 0.11669, "volume": 613296.7, "close_time": 1764431999999, "quote_volume": 72004.615126, "trades": 786, "taker_buy_base": 360129.3, "taker_buy_quote": 42366.507795 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.11696, "high": 0.11924, "low": 0.11585, "close": 0.11816, "volume": 286427.3, "close_time": 1764446399999, "quote_volume": 33659.023409, "trades": 627, "taker_buy_base": 85553.4, "taker_buy_quote": 10026.617485 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1178, "high": 0.11783, "low": 0.11604, "close": 0.11632, "volume": 64861.5, "close_time": 1764460799999, "quote_volume": 7596.177292, "trades": 242, "taker_buy_base": 24307.8, "taker_buy_quote": 2848.704678 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.11636, "high": 0.11671, "low": 0.11526, "close": 0.1158, "volume": 80344.4, "close_time": 1764475199999, "quote_volume": 9315.036277, "trades": 248, "taker_buy_base": 31264.5, "taker_buy_quote": 3626.595008 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.11586, "high": 0.11623, "low": 0.11353, "close": 0.1159, "volume": 102712.5, "close_time": 1764489599999, "quote_volume": 11768.94601, "trades": 234, "taker_buy_base": 31684.5, "taker_buy_quote": 3646.79101 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.11561, "high": 0.12219, "low": 0.11487, "close": 0.12053, "volume": 466527.5, "close_time": 1764503999999, "quote_volume": 55654.981023, "trades": 968, "taker_buy_base": 257714.2, "taker_buy_quote": 30657.719122 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1207, "high": 0.12191, "low": 0.11857, "close": 0.11893, "volume": 370354.0, "close_time": 1764518399999, "quote_volume": 44360.434851, "trades": 749, "taker_buy_base": 175083.7, "taker_buy_quote": 20977.990822 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.11893, "high": 0.11916, "low": 0.11522, "close": 0.11524, "volume": 136732.4, "close_time": 1764532799999, "quote_volume": 16029.433705, "trades": 391, "taker_buy_base": 53180.0, "taker_buy_quote": 6248.825778 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1152, "high": 0.11712, "low": 0.1147, "close": 0.11486, "volume": 91282.5, "close_time": 1764547199999, "quote_volume": 10550.645707, "trades": 385, "taker_buy_base": 56960.1, "taker_buy_quote": 6580.211663 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.11516, "high": 0.1164, "low": 0.09061, "close": 0.10461, "volume": 809643.7, "close_time": 1764561599999, "quote_volume": 88994.549236, "trades": 2448, "taker_buy_base": 330806.6, "taker_buy_quote": 36546.590954 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.10458, "high": 0.10774, "low": 0.10279, "close": 0.10717, "volume": 866132.9, "close_time": 1764575999999, "quote_volume": 91037.87853, "trades": 1700, "taker_buy_base": 517456.2, "taker_buy_quote": 54512.442472 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.10712, "high": 0.11012, "low": 0.10453, "close": 0.10497, "volume": 608316.2, "close_time": 1764590399999, "quote_volume": 65757.930724, "trades": 844, "taker_buy_base": 269920.6, "taker_buy_quote": 29269.711633 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.10508, "high": 0.10774, "low": 0.1031, "close": 0.10634, "volume": 422543.0, "close_time": 1764604799999, "quote_volume": 44342.120039, "trades": 1355, "taker_buy_base": 202319.8, "taker_buy_quote": 21247.175783 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.10631, "high": 0.10815, "low": 0.10502, "close": 0.10613, "volume": 379743.1, "close_time": 1764619199999, "quote_volume": 40586.403035, "trades": 954, "taker_buy_base": 187727.4, "taker_buy_quote": 20111.608333 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.10631, "high": 0.10883, "low": 0.10628, "close": 0.10704, "volume": 386043.7, "close_time": 1764633599999, "quote_volume": 41517.160987, "trades": 685, "taker_buy_base": 220372.7, "taker_buy_quote": 23687.39569 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.10713, "high": 0.10968, "low": 0.10694, "close": 0.10736, "volume": 317756.7, "close_time": 1764647999999, "quote_volume": 34481.653471, "trades": 467, "taker_buy_base": 229368.4, "taker_buy_quote": 24912.218002 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.10759, "high": 0.10832, "low": 0.10594, "close": 0.10725, "volume": 361911.5, "close_time": 1764662399999, "quote_volume": 38652.126031, "trades": 330, "taker_buy_base": 234213.6, "taker_buy_quote": 24998.811721 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.10755, "high": 0.10912, "low": 0.10695, "close": 0.10808, "volume": 143875.6, "close_time": 1764676799999, "quote_volume": 15591.2619, "trades": 298, "taker_buy_base": 96210.2, "taker_buy_quote": 10427.673441 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.10792, "high": 0.11504, "low": 0.1075, "close": 0.11492, "volume": 210623.0, "close_time": 1764691199999, "quote_volume": 23452.924236, "trades": 428, "taker_buy_base": 140486.9, "taker_buy_quote": 15742.444078 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.11493, "high": 0.11513, "low": 0.11258, "close": 0.11395, "volume": 303622.0, "close_time": 1764705599999, "quote_volume": 34526.411969, "trades": 685, "taker_buy_base": 59926.4, "taker_buy_quote": 6814.0386 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.11407, "high": 0.11767, "low": 0.11252, "close": 0.11588, "volume": 309825.7, "close_time": 1764719999999, "quote_volume": 35905.400678, "trades": 685, "taker_buy_base": 145982.1, "taker_buy_quote": 16918.222275 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.11617, "high": 0.11912, "low": 0.11481, "close": 0.11828, "volume": 76790.2, "close_time": 1764734399999, "quote_volume": 8983.799021, "trades": 458, "taker_buy_base": 30145.1, "taker_buy_quote": 3519.438651 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.11806, "high": 0.12058, "low": 0.11711, "close": 0.11873, "volume": 230870.3, "close_time": 1764748799999, "quote_volume": 27355.84786, "trades": 613, "taker_buy_base": 89366.8, "taker_buy_quote": 10592.313264 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.11904, "high": 0.12411, "low": 0.11882, "close": 0.12392, "volume": 281185.7, "close_time": 1764763199999, "quote_volume": 33990.554085, "trades": 642, "taker_buy_base": 148382.4, "taker_buy_quote": 17981.358989 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.12396, "high": 0.1298, "low": 0.1208, "close": 0.12898, "volume": 1094460.9, "close_time": 1764777599999, "quote_volume": 138397.767048, "trades": 2937, "taker_buy_base": 564464.5, "taker_buy_quote": 71339.61731 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.12871, "high": 0.13022, "low": 0.12538, "close": 0.12821, "volume": 976993.6, "close_time": 1764791999999, "quote_volume": 124607.946951, "trades": 2323, "taker_buy_base": 344794.2, "taker_buy_quote": 44083.541341 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.12747, "high": 0.12787, "low": 0.12549, "close": 0.1255, "volume": 134950.0, "close_time": 1764806399999, "quote_volume": 17042.136064, "trades": 660, "taker_buy_base": 47762.0, "taker_buy_quote": 6032.025886 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.12547, "high": 0.12565, "low": 0.12227, "close": 0.12453, "volume": 201130.1, "close_time": 1764820799999, "quote_volume": 24880.999021, "trades": 648, "taker_buy_base": 93148.8, "taker_buy_quote": 11525.669213 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.12454, "high": 0.12517, "low": 0.12033, "close": 0.1213, "volume": 258910.5, "close_time": 1764835199999, "quote_volume": 31574.369631, "trades": 552, "taker_buy_base": 120039.5, "taker_buy_quote": 14641.142069 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.12133, "high": 0.12272, "low": 0.12058, "close": 0.1212, "volume": 131798.9, "close_time": 1764849599999, "quote_volume": 16057.248788, "trades": 341, "taker_buy_base": 87507.6, "taker_buy_quote": 10673.628531 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.12111, "high": 0.1214, "low": 0.11889, "close": 0.12037, "volume": 104668.6, "close_time": 1764863999999, "quote_volume": 12569.352978, "trades": 358, "taker_buy_base": 31883.2, "taker_buy_quote": 3841.346503 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.12029, "high": 0.12071, "low": 0.11564, "close": 0.11835, "volume": 456697.9, "close_time": 1764878399999, "quote_volume": 53968.361626, "trades": 925, "taker_buy_base": 193253.1, "taker_buy_quote": 22881.920381 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.11838, "high": 0.11845, "low": 0.11394, "close": 0.11636, "volume": 725609.1, "close_time": 1764892799999, "quote_volume": 84208.217529, "trades": 723, "taker_buy_base": 330711.0, "taker_buy_quote": 38351.204587 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.11614, "high": 0.12088, "low": 0.11579, "close": 0.11848, "volume": 321674.5, "close_time": 1764907199999, "quote_volume": 38211.734842, "trades": 873, "taker_buy_base": 204192.8, "taker_buy_quote": 24207.268881 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.11851, "high": 0.12253, "low": 0.11583, "close": 0.11984, "volume": 417206.3, "close_time": 1764921599999, "quote_volume": 49298.825456, "trades": 1308, "taker_buy_base": 188259.8, "taker_buy_quote": 22351.879705 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.11986, "high": 0.12016, "low": 0.11649, "close": 0.1177, "volume": 501572.1, "close_time": 1764935999999, "quote_volume": 59465.963165, "trades": 1333, "taker_buy_base": 337265.3, "taker_buy_quote": 40032.983222 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.11763, "high": 0.11904, "low": 0.11309, "close": 0.11555, "volume": 294461.2, "close_time": 1764950399999, "quote_volume": 34015.495494, "trades": 1109, "taker_buy_base": 107455.7, "taker_buy_quote": 12430.208232 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1162, "high": 0.1162, "low": 0.11347, "close": 0.11507, "volume": 211835.2, "close_time": 1764964799999, "quote_volume": 24327.10218, "trades": 1270, "taker_buy_base": 108721.2, "taker_buy_quote": 12481.535235 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.11501, "high": 0.11639, "low": 0.11371, "close": 0.11546, "volume": 173657.2, "close_time": 1764979199999, "quote_volume": 19922.606692, "trades": 426, "taker_buy_base": 95931.7, "taker_buy_quote": 11013.988221 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.11484, "high": 0.11612, "low": 0.11379, "close": 0.1151, "volume": 11045.2, "close_time": 1764993599999, "quote_volume": 1266.221351, "trades": 106, "taker_buy_base": 6953.4, "taker_buy_quote": 796.570153 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.11451, "high": 0.1155, "low": 0.11385, "close": 0.1148, "volume": 32434.9, "close_time": 1765007999999, "quote_volume": 3725.362572, "trades": 151, "taker_buy_base": 12089.9, "taker_buy_quote": 1387.171231 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.11488, "high": 0.11515, "low": 0.11176, "close": 0.11365, "volume": 85254.3, "close_time": 1765022399999, "quote_volume": 9662.877346, "trades": 284, "taker_buy_base": 47358.7, "taker_buy_quote": 5379.099316 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.11376, "high": 0.11516, "low": 0.11296, "close": 0.11336, "volume": 89111.4, "close_time": 1765036799999, "quote_volume": 10159.943631, "trades": 296, "taker_buy_base": 36236.6, "taker_buy_quote": 4141.400981 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.11364, "high": 0.11435, "low": 0.11271, "close": 0.11289, "volume": 85704.9, "close_time": 1765051199999, "quote_volume": 9716.457909, "trades": 309, "taker_buy_base": 47492.3, "taker_buy_quote": 5377.984353 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.11302, "high": 0.11432, "low": 0.11275, "close": 0.11348, "volume": 83354.5, "close_time": 1765065599999, "quote_volume": 9462.470637, "trades": 346, "taker_buy_base": 37965.2, "taker_buy_quote": 4307.356419 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.11341, "high": 0.11523, "low": 0.11304, "close": 0.11367, "volume": 48547.7, "close_time": 1765079999999, "quote_volume": 5549.199176, "trades": 298, "taker_buy_base": 27479.4, "taker_buy_quote": 3140.682676 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.11356, "high": 0.11538, "low": 0.11301, "close": 0.11307, "volume": 187692.6, "close_time": 1765094399999, "quote_volume": 21491.06789, "trades": 519, "taker_buy_base": 116861.3, "taker_buy_quote": 13407.216662 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.11313, "high": 0.11318, "low": 0.11083, "close": 0.11151, "volume": 297574.9, "close_time": 1765108799999, "quote_volume": 33312.803163, "trades": 694, "taker_buy_base": 129641.1, "taker_buy_quote": 14475.858859 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.11167, "high": 0.11213, "low": 0.10699, "close": 0.11072, "volume": 175560.7, "close_time": 1765123199999, "quote_volume": 19275.708063, "trades": 1007, "taker_buy_base": 89912.3, "taker_buy_quote": 9907.42868 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.11051, "high": 0.11502, "low": 0.10959, "close": 0.11326, "volume": 245715.6, "close_time": 1765137599999, "quote_volume": 27840.520677, "trades": 592, "taker_buy_base": 111279.3, "taker_buy_quote": 12563.496773 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.11342, "high": 0.11372, "low": 0.10801, "close": 0.11174, "volume": 282632.4, "close_time": 1765151999999, "quote_volume": 31571.629154, "trades": 665, "taker_buy_base": 102255.9, "taker_buy_quote": 11367.37214 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.11161, "high": 0.11404, "low": 0.11064, "close": 0.11324, "volume": 94075.3, "close_time": 1765166399999, "quote_volume": 10594.294579, "trades": 237, "taker_buy_base": 71947.5, "taker_buy_quote": 8121.206078 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.11331, "high": 0.11403, "low": 0.11233, "close": 0.11332, "volume": 184627.5, "close_time": 1765180799999, "quote_volume": 20881.931128, "trades": 300, "taker_buy_base": 67795.8, "taker_buy_quote": 7697.522615 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.11332, "high": 0.11562, "low": 0.11279, "close": 0.11432, "volume": 125177.9, "close_time": 1765195199999, "quote_volume": 14269.752763, "trades": 416, "taker_buy_base": 62104.0, "taker_buy_quote": 7104.149348 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.11405, "high": 0.1144, "low": 0.11047, "close": 0.111, "volume": 168856.8, "close_time": 1765209599999, "quote_volume": 19074.72118, "trades": 815, "taker_buy_base": 52668.9, "taker_buy_quote": 5936.255043 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.11095, "high": 0.11277, "low": 0.1108, "close": 0.11242, "volume": 61838.8, "close_time": 1765223999999, "quote_volume": 6924.718022, "trades": 342, "taker_buy_base": 40681.1, "taker_buy_quote": 4554.653394 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1123, "high": 0.11566, "low": 0.11196, "close": 0.11453, "volume": 228087.8, "close_time": 1765238399999, "quote_volume": 26052.154397, "trades": 387, "taker_buy_base": 128380.9, "taker_buy_quote": 14663.863726 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.11431, "high": 0.11431, "low": 0.11016, "close": 0.11192, "volume": 115271.5, "close_time": 1765252799999, "quote_volume": 12902.804563, "trades": 303, "taker_buy_base": 32313.3, "taker_buy_quote": 3613.922908 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.11166, "high": 0.11182, "low": 0.10923, "close": 0.11162, "volume": 50139.1, "close_time": 1765267199999, "quote_volume": 5549.150631, "trades": 212, "taker_buy_base": 34575.6, "taker_buy_quote": 3831.416799 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.11183, "high": 0.11516, "low": 0.11141, "close": 0.11374, "volume": 432823.8, "close_time": 1765281599999, "quote_volume": 49315.826921, "trades": 495, "taker_buy_base": 156554.5, "taker_buy_quote": 17839.349065 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.11371, "high": 0.1169, "low": 0.11266, "close": 0.11676, "volume": 185506.1, "close_time": 1765295999999, "quote_volume": 21202.712104, "trades": 551, "taker_buy_base": 141500.8, "taker_buy_quote": 16185.672554 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.11704, "high": 0.12075, "low": 0.11633, "close": 0.1194, "volume": 515737.4, "close_time": 1765310399999, "quote_volume": 60981.243042, "trades": 620, "taker_buy_base": 236360.6, "taker_buy_quote": 27910.323943 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.11952, "high": 0.11952, "low": 0.1174, "close": 0.11854, "volume": 54853.7, "close_time": 1765324799999, "quote_volume": 6497.162147, "trades": 373, "taker_buy_base": 23422.0, "taker_buy_quote": 2772.513251 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1183, "high": 0.11906, "low": 0.11622, "close": 0.11795, "volume": 153353.0, "close_time": 1765339199999, "quote_volume": 18013.889682, "trades": 250, "taker_buy_base": 104542.9, "taker_buy_quote": 12314.243328 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.11839, "high": 0.11897, "low": 0.11571, "close": 0.11616, "volume": 317277.9, "close_time": 1765353599999, "quote_volume": 37126.998497, "trades": 309, "taker_buy_base": 145486.2, "taker_buy_quote": 17048.620258 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.11613, "high": 0.11665, "low": 0.11441, "close": 0.11476, "volume": 90766.3, "close_time": 1765367999999, "quote_volume": 10466.777265, "trades": 312, "taker_buy_base": 52973.6, "taker_buy_quote": 6113.424701 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.11479, "high": 0.11577, "low": 0.11434, "close": 0.11522, "volume": 65534.3, "close_time": 1765382399999, "quote_volume": 7543.778897, "trades": 364, "taker_buy_base": 31361.0, "taker_buy_quote": 3611.597133 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.11525, "high": 0.1187, "low": 0.11513, "close": 0.11845, "volume": 185435.1, "close_time": 1765396799999, "quote_volume": 21705.847836, "trades": 1150, "taker_buy_base": 89814.5, "taker_buy_quote": 10508.037456 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.11851, "high": 0.11972, "low": 0.11427, "close": 0.1155, "volume": 180034.2, "close_time": 1765411199999, "quote_volume": 21050.1794, "trades": 858, "taker_buy_base": 77020.0, "taker_buy_quote": 9006.055664 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.11553, "high": 0.11553, "low": 0.1102, "close": 0.11028, "volume": 76356.3, "close_time": 1765425599999, "quote_volume": 8559.131288, "trades": 441, "taker_buy_base": 36801.2, "taker_buy_quote": 4121.66619 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.11, "high": 0.11224, "low": 0.10958, "close": 0.11177, "volume": 49439.2, "close_time": 1765439999999, "quote_volume": 5498.153805, "trades": 293, "taker_buy_base": 25379.9, "taker_buy_quote": 2824.360988 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.11155, "high": 0.11224, "low": 0.11026, "close": 0.11141, "volume": 42130.7, "close_time": 1765454399999, "quote_volume": 4682.846488, "trades": 205, "taker_buy_base": 18763.4, "taker_buy_quote": 2087.125423 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.11155, "high": 0.113, "low": 0.11064, "close": 0.11159, "volume": 97753.1, "close_time": 1765468799999, "quote_volume": 10914.752726, "trades": 550, "taker_buy_base": 45043.4, "taker_buy_quote": 5037.95214 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.11173, "high": 0.11853, "low": 0.11148, "close": 0.11691, "volume": 425896.4, "close_time": 1765483199999, "quote_volume": 49424.042886, "trades": 1181, "taker_buy_base": 261552.6, "taker_buy_quote": 30260.72149 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.11718, "high": 0.1191, "low": 0.11589, "close": 0.11599, "volume": 164421.8, "close_time": 1765497599999, "quote_volume": 19281.150604, "trades": 524, "taker_buy_base": 59833.6, "taker_buy_quote": 7037.182845 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.11637, "high": 0.11637, "low": 0.11337, "close": 0.11411, "volume": 221587.3, "close_time": 1765511999999, "quote_volume": 25434.019455, "trades": 232, "taker_buy_base": 100136.1, "taker_buy_quote": 11465.103062 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.11445, "high": 0.11561, "low": 0.11362, "close": 0.11475, "volume": 29006.3, "close_time": 1765526399999, "quote_volume": 3316.267704, "trades": 109, "taker_buy_base": 9695.9, "taker_buy_quote": 1112.794232 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.11474, "high": 0.11645, "low": 0.11365, "close": 0.11621, "volume": 176466.5, "close_time": 1765540799999, "quote_volume": 20392.156071, "trades": 470, "taker_buy_base": 98744.8, "taker_buy_quote": 11420.64815 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.11608, "high": 0.11856, "low": 0.11176, "close": 0.11254, "volume": 295758.8, "close_time": 1765555199999, "quote_volume": 34224.549688, "trades": 1276, "taker_buy_base": 154981.2, "taker_buy_quote": 17883.834202 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.11218, "high": 0.11387, "low": 0.11058, "close": 0.11145, "volume": 241159.1, "close_time": 1765569599999, "quote_volume": 27048.107838, "trades": 537, "taker_buy_base": 132362.6, "taker_buy_quote": 14829.978383 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.11166, "high": 0.11454, "low": 0.11155, "close": 0.11392, "volume": 117489.6, "close_time": 1765583999999, "quote_volume": 13232.872673, "trades": 255, "taker_buy_base": 57972.2, "taker_buy_quote": 6514.688544 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1141, "high": 0.11427, "low": 0.11312, "close": 0.11316, "volume": 46718.2, "close_time": 1765598399999, "quote_volume": 5298.904885, "trades": 173, "taker_buy_base": 25871.9, "taker_buy_quote": 2934.22149 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.11319, "high": 0.114, "low": 0.11312, "close": 0.11331, "volume": 80456.4, "close_time": 1765612799999, "quote_volume": 9126.736474, "trades": 172, "taker_buy_base": 44720.4, "taker_buy_quote": 5075.414365 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.11335, "high": 0.11637, "low": 0.11325, "close": 0.11399, "volume": 504946.1, "close_time": 1765627199999, "quote_volume": 57967.245165, "trades": 455, "taker_buy_base": 284210.8, "taker_buy_quote": 32528.064337 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.11422, "high": 0.11429, "low": 0.11297, "close": 0.11402, "volume": 47668.7, "close_time": 1765641599999, "quote_volume": 5410.702503, "trades": 173, "taker_buy_base": 14038.7, "taker_buy_quote": 1593.737942 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.11429, "high": 0.11481, "low": 0.11365, "close": 0.11438, "volume": 40994.5, "close_time": 1765655999999, "quote_volume": 4683.624136, "trades": 223, "taker_buy_base": 20254.8, "taker_buy_quote": 2312.642096 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.11447, "high": 0.11556, "low": 0.11365, "close": 0.11516, "volume": 104948.9, "close_time": 1765670399999, "quote_volume": 12046.414605, "trades": 315, "taker_buy_base": 37322.7, "taker_buy_quote": 4277.882091 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.11502, "high": 0.11807, "low": 0.11489, "close": 0.11673, "volume": 90055.9, "close_time": 1765684799999, "quote_volume": 10500.403979, "trades": 499, "taker_buy_base": 39539.6, "taker_buy_quote": 4613.655308 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.11684, "high": 0.11684, "low": 0.11382, "close": 0.11411, "volume": 106564.5, "close_time": 1765699199999, "quote_volume": 12223.135163, "trades": 342, "taker_buy_base": 64864.1, "taker_buy_quote": 7432.445159 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.11432, "high": 0.11434, "low": 0.11007, "close": 0.1113, "volume": 213806.7, "close_time": 1765713599999, "quote_volume": 23917.568735, "trades": 497, "taker_buy_base": 44465.5, "taker_buy_quote": 4973.424373 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.11102, "high": 0.11214, "low": 0.11064, "close": 0.11114, "volume": 96649.9, "close_time": 1765727999999, "quote_volume": 10766.589674, "trades": 291, "taker_buy_base": 65769.7, "taker_buy_quote": 7333.290996 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.11111, "high": 0.11184, "low": 0.10914, "close": 0.10963, "volume": 71559.6, "close_time": 1765742399999, "quote_volume": 7902.660183, "trades": 245, "taker_buy_base": 19429.3, "taker_buy_quote": 2142.773717 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.10955, "high": 0.10988, "low": 0.10731, "close": 0.10783, "volume": 76913.3, "close_time": 1765756799999, "quote_volume": 8348.966311, "trades": 401, "taker_buy_base": 43268.5, "taker_buy_quote": 4698.165165 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.10777, "high": 0.10992, "low": 0.10713, "close": 0.10739, "volume": 44626.4, "close_time": 1765771199999, "quote_volume": 4848.805266, "trades": 153, "taker_buy_base": 30675.1, "taker_buy_quote": 3337.640289 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.10796, "high": 0.10878, "low": 0.10721, "close": 0.10732, "volume": 22272.1, "close_time": 1765785599999, "quote_volume": 2405.823303, "trades": 85, "taker_buy_base": 9147.2, "taker_buy_quote": 987.693916 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.10752, "high": 0.10816, "low": 0.10624, "close": 0.10657, "volume": 112606.5, "close_time": 1765799999999, "quote_volume": 12026.691194, "trades": 236, "taker_buy_base": 47336.0, "taker_buy_quote": 5062.672656 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.10635, "high": 0.10774, "low": 0.10144, "close": 0.10281, "volume": 288288.0, "close_time": 1765814399999, "quote_volume": 29979.229658, "trades": 1011, "taker_buy_base": 123525.1, "taker_buy_quote": 12822.161423 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.10268, "high": 0.10347, "low": 0.09893, "close": 0.0995, "volume": 291679.1, "close_time": 1765828799999, "quote_volume": 29429.456691, "trades": 1013, "taker_buy_base": 94258.3, "taker_buy_quote": 9534.699392 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.09963, "high": 0.10105, "low": 0.0982, "close": 0.10055, "volume": 214619.5, "close_time": 1765843199999, "quote_volume": 21293.48808, "trades": 408, "taker_buy_base": 101382.5, "taker_buy_quote": 10076.638167 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.10053, "high": 0.10053, "low": 0.09627, "close": 0.09861, "volume": 147016.2, "close_time": 1765857599999, "quote_volume": 14455.661515, "trades": 424, "taker_buy_base": 89070.4, "taker_buy_quote": 8770.80587 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.09878, "high": 0.10108, "low": 0.09813, "close": 0.09841, "volume": 85000.8, "close_time": 1765871999999, "quote_volume": 8435.943749, "trades": 378, "taker_buy_base": 38788.4, "taker_buy_quote": 3851.810786 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.09838, "high": 0.1035, "low": 0.09823, "close": 0.10305, "volume": 138140.3, "close_time": 1765886399999, "quote_volume": 13813.563047, "trades": 555, "taker_buy_base": 52510.6, "taker_buy_quote": 5256.252382 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.10309, "high": 0.1051, "low": 0.10226, "close": 0.10414, "volume": 491800.3, "close_time": 1765900799999, "quote_volume": 51075.486941, "trades": 1219, "taker_buy_base": 209166.6, "taker_buy_quote": 21693.771456 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.10418, "high": 0.10418, "low": 0.10121, "close": 0.10321, "volume": 260790.5, "close_time": 1765915199999, "quote_volume": 26636.353192, "trades": 544, "taker_buy_base": 121335.3, "taker_buy_quote": 12405.924541 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.10323, "high": 0.1058, "low": 0.10219, "close": 0.10234, "volume": 167105.5, "close_time": 1765929599999, "quote_volume": 17265.965983, "trades": 593, "taker_buy_base": 48661.4, "taker_buy_quote": 5060.81627 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.10204, "high": 0.10233, "low": 0.10045, "close": 0.10055, "volume": 61981.3, "close_time": 1765943999999, "quote_volume": 6261.240457, "trades": 241, "taker_buy_base": 45889.1, "taker_buy_quote": 4635.155163 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1004, "high": 0.10077, "low": 0.09898, "close": 0.0996, "volume": 163211.6, "close_time": 1765958399999, "quote_volume": 16304.691063, "trades": 273, "taker_buy_base": 121546.4, "taker_buy_quote": 12146.937529 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.09974, "high": 0.0998, "low": 0.09844, "close": 0.09933, "volume": 62485.2, "close_time": 1765972799999, "quote_volume": 6182.211332, "trades": 253, "taker_buy_base": 30731.5, "taker_buy_quote": 3040.569464 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.09966, "high": 0.10157, "low": 0.09777, "close": 0.09791, "volume": 96029.3, "close_time": 1765987199999, "quote_volume": 9538.211607, "trades": 347, "taker_buy_base": 50173.3, "taker_buy_quote": 4978.225407 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.09791, "high": 0.09841, "low": 0.09333, "close": 0.09492, "volume": 335128.8, "close_time": 1766001599999, "quote_volume": 31975.205332, "trades": 915, "taker_buy_base": 115503.9, "taker_buy_quote": 11084.86904 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.09522, "high": 0.09551, "low": 0.09287, "close": 0.0943, "volume": 375220.8, "close_time": 1766015999999, "quote_volume": 35384.604768, "trades": 620, "taker_buy_base": 314098.6, "taker_buy_quote": 29643.282783 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.09438, "high": 0.09473, "low": 0.09226, "close": 0.09266, "volume": 128133.1, "close_time": 1766030399999, "quote_volume": 11954.858415, "trades": 426, "taker_buy_base": 70896.7, "taker_buy_quote": 6613.831068 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0927, "high": 0.09291, "low": 0.09084, "close": 0.09291, "volume": 119550.7, "close_time": 1766044799999, "quote_volume": 10966.540646, "trades": 283, "taker_buy_base": 75667.5, "taker_buy_quote": 6946.777354 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.09311, "high": 0.09653, "low": 0.09282, "close": 0.09653, "volume": 502535.9, "close_time": 1766059199999, "quote_volume": 47655.450904, "trades": 402, "taker_buy_base": 265352.4, "taker_buy_quote": 25236.348819 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0961, "high": 0.09709, "low": 0.09518, "close": 0.09623, "volume": 193432.5, "close_time": 1766073599999, "quote_volume": 18552.221382, "trades": 264, "taker_buy_base": 123450.7, "taker_buy_quote": 11836.22226 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.09627, "high": 0.09662, "low": 0.09026, "close": 0.0904, "volume": 293733.8, "close_time": 1766087999999, "quote_volume": 27346.358836, "trades": 709, "taker_buy_base": 134545.3, "taker_buy_quote": 12525.922181 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.09039, "high": 0.09304, "low": 0.09039, "close": 0.09144, "volume": 202156.0, "close_time": 1766102399999, "quote_volume": 18613.739744, "trades": 386, "taker_buy_base": 64191.0, "taker_buy_quote": 5893.942273 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.09143, "high": 0.094, "low": 0.09069, "close": 0.0933, "volume": 273577.4, "close_time": 1766116799999, "quote_volume": 25112.505666, "trades": 333, "taker_buy_base": 132424.4, "taker_buy_quote": 12117.230777 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.09348, "high": 0.09526, "low": 0.09318, "close": 0.0941, "volume": 133922.5, "close_time": 1766131199999, "quote_volume": 12618.135555, "trades": 366, "taker_buy_base": 94875.4, "taker_buy_quote": 8949.250966 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.09447, "high": 0.09505, "low": 0.09403, "close": 0.0942, "volume": 100693.8, "close_time": 1766145599999, "quote_volume": 9498.896496, "trades": 211, "taker_buy_base": 45773.0, "taker_buy_quote": 4314.357698 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.09412, "high": 0.0959, "low": 0.09329, "close": 0.09469, "volume": 140194.1, "close_time": 1766159999999, "quote_volume": 13227.351072, "trades": 453, "taker_buy_base": 67002.2, "taker_buy_quote": 6326.560247 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.09461, "high": 0.09553, "low": 0.09241, "close": 0.09473, "volume": 141138.9, "close_time": 1766174399999, "quote_volume": 13287.436599, "trades": 527, "taker_buy_base": 74458.5, "taker_buy_quote": 7014.572888 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.09495, "high": 0.09565, "low": 0.09435, "close": 0.09531, "volume": 95675.9, "close_time": 1766188799999, "quote_volume": 9086.229624, "trades": 323, "taker_buy_base": 58871.8, "taker_buy_quote": 5590.068342 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.09534, "high": 0.0963, "low": 0.09466, "close": 0.09627, "volume": 103075.4, "close_time": 1766203199999, "quote_volume": 9845.752541, "trades": 240, "taker_buy_base": 25368.4, "taker_buy_quote": 2417.216406 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.09634, "high": 0.0984, "low": 0.09507, "close": 0.09748, "volume": 347156.3, "close_time": 1766217599999, "quote_volume": 33380.496885, "trades": 307, "taker_buy_base": 251252.1, "taker_buy_quote": 24110.428217 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0976, "high": 0.09787, "low": 0.09563, "close": 0.09656, "volume": 51992.6, "close_time": 1766231999999, "quote_volume": 5033.60197, "trades": 244, "taker_buy_base": 13547.9, "taker_buy_quote": 1308.882373 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.09664, "high": 0.09727, "low": 0.09355, "close": 0.09435, "volume": 255528.4, "close_time": 1766246399999, "quote_volume": 24343.585983, "trades": 501, "taker_buy_base": 63876.0, "taker_buy_quote": 6094.686444 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.09427, "high": 0.09523, "low": 0.09365, "close": 0.09474, "volume": 90624.5, "close_time": 1766260799999, "quote_volume": 8533.407032, "trades": 213, "taker_buy_base": 53525.1, "taker_buy_quote": 5040.035813 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.09496, "high": 0.09521, "low": 0.09381, "close": 0.09456, "volume": 88526.3, "close_time": 1766275199999, "quote_volume": 8355.747129, "trades": 186, "taker_buy_base": 22594.9, "taker_buy_quote": 2134.827456 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.09456, "high": 0.09717, "low": 0.09418, "close": 0.09486, "volume": 422576.7, "close_time": 1766289599999, "quote_volume": 40300.986249, "trades": 533, "taker_buy_base": 220945.8, "taker_buy_quote": 20979.498819 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.09454, "high": 0.09454, "low": 0.09254, "close": 0.09402, "volume": 237313.5, "close_time": 1766303999999, "quote_volume": 22176.252357, "trades": 279, "taker_buy_base": 100921.6, "taker_buy_quote": 9409.387653 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.09404, "high": 0.09539, "low": 0.09372, "close": 0.09381, "volume": 165736.1, "close_time": 1766318399999, "quote_volume": 15674.589221, "trades": 288, "taker_buy_base": 100117.5, "taker_buy_quote": 9477.46041 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.09376, "high": 0.09423, "low": 0.09096, "close": 0.09322, "volume": 158229.9, "close_time": 1766332799999, "quote_volume": 14601.154057, "trades": 457, "taker_buy_base": 108504.9, "taker_buy_quote": 10022.984355 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.09319, "high": 0.09527, "low": 0.09311, "close": 0.09414, "volume": 151269.2, "close_time": 1766347199999, "quote_volume": 14246.547684, "trades": 381, "taker_buy_base": 97535.1, "taker_buy_quote": 9178.376301 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.09422, "high": 0.0949, "low": 0.09354, "close": 0.09405, "volume": 95212.7, "close_time": 1766361599999, "quote_volume": 8953.276386, "trades": 344, "taker_buy_base": 24720.0, "taker_buy_quote": 2328.435209 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.09406, "high": 0.09565, "low": 0.09342, "close": 0.09493, "volume": 137910.5, "close_time": 1766375999999, "quote_volume": 13022.548526, "trades": 543, "taker_buy_base": 50149.8, "taker_buy_quote": 4740.096481 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.095, "high": 0.09504, "low": 0.09373, "close": 0.09464, "volume": 83856.3, "close_time": 1766390399999, "quote_volume": 7929.703777, "trades": 229, "taker_buy_base": 48795.6, "taker_buy_quote": 4617.101828 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.09466, "high": 0.09607, "low": 0.09466, "close": 0.09576, "volume": 139794.6, "close_time": 1766404799999, "quote_volume": 13339.445534, "trades": 464, "taker_buy_base": 53195.3, "taker_buy_quote": 5083.083423 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.09603, "high": 0.09632, "low": 0.09454, "close": 0.09522, "volume": 117924.0, "close_time": 1766419199999, "quote_volume": 11248.665091, "trades": 495, "taker_buy_base": 37001.2, "taker_buy_quote": 3532.799314 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.09539, "high": 0.09603, "low": 0.09362, "close": 0.09374, "volume": 85231.6, "close_time": 1766433599999, "quote_volume": 8106.654906, "trades": 384, "taker_buy_base": 33256.3, "taker_buy_quote": 3160.356519 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0936, "high": 0.09651, "low": 0.09297, "close": 0.0965, "volume": 822255.8, "close_time": 1766447999999, "quote_volume": 78642.593189, "trades": 872, "taker_buy_base": 335983.7, "taker_buy_quote": 32065.317668 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0965, "high": 0.09696, "low": 0.0932, "close": 0.09356, "volume": 4140870.9, "close_time": 1766462399999, "quote_volume": 391165.174967, "trades": 5079, "taker_buy_base": 2521188.1, "taker_buy_quote": 237165.870776 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0934, "high": 0.09376, "low": 0.09234, "close": 0.09305, "volume": 60229.9, "close_time": 1766476799999, "quote_volume": 5589.946663, "trades": 249, "taker_buy_base": 33858.1, "taker_buy_quote": 3140.172953 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.09309, "high": 0.09403, "low": 0.09268, "close": 0.09387, "volume": 69961.0, "close_time": 1766491199999, "quote_volume": 6520.343966, "trades": 166, "taker_buy_base": 42463.3, "taker_buy_quote": 3953.418526 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.09377, "high": 0.09419, "low": 0.09178, "close": 0.09287, "volume": 214078.1, "close_time": 1766505599999, "quote_volume": 19937.653177, "trades": 444, "taker_buy_base": 75559.5, "taker_buy_quote": 7017.237842 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.09273, "high": 0.09435, "low": 0.09271, "close": 0.09354, "volume": 184480.7, "close_time": 1766519999999, "quote_volume": 17259.689846, "trades": 352, "taker_buy_base": 145887.4, "taker_buy_quote": 13651.038706 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0939, "high": 0.09473, "low": 0.09318, "close": 0.09343, "volume": 49092.2, "close_time": 1766534399999, "quote_volume": 4608.086842, "trades": 157, "taker_buy_base": 18536.2, "taker_buy_quote": 1738.734334 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.09371, "high": 0.09371, "low": 0.09203, "close": 0.09314, "volume": 51987.3, "close_time": 1766548799999, "quote_volume": 4838.916674, "trades": 251, "taker_buy_base": 11455.0, "taker_buy_quote": 1068.080566 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.09359, "high": 0.09473, "low": 0.09254, "close": 0.09401, "volume": 168211.7, "close_time": 1766563199999, "quote_volume": 15783.719899, "trades": 397, "taker_buy_base": 56309.1, "taker_buy_quote": 5280.018674 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0938, "high": 0.09427, "low": 0.09258, "close": 0.09377, "volume": 62571.5, "close_time": 1766577599999, "quote_volume": 5850.879305, "trades": 241, "taker_buy_base": 32018.1, "taker_buy_quote": 2995.949408 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.09375, "high": 0.09433, "low": 0.09272, "close": 0.09391, "volume": 105324.3, "close_time": 1766591999999, "quote_volume": 9843.533193, "trades": 419, "taker_buy_base": 34568.9, "taker_buy_quote": 3231.97259 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.09404, "high": 0.09418, "low": 0.09323, "close": 0.09349, "volume": 92683.4, "close_time": 1766606399999, "quote_volume": 8690.254922, "trades": 285, "taker_buy_base": 40539.6, "taker_buy_quote": 3800.170138 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.09371, "high": 0.09427, "low": 0.09346, "close": 0.09378, "volume": 25923.7, "close_time": 1766620799999, "quote_volume": 2432.03325, "trades": 85, "taker_buy_base": 6344.8, "taker_buy_quote": 595.619635 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0938, "high": 0.0958, "low": 0.0938, "close": 0.09531, "volume": 154509.1, "close_time": 1766635199999, "quote_volume": 14649.238596, "trades": 283, "taker_buy_base": 72421.1, "taker_buy_quote": 6869.537238 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.09523, "high": 0.09707, "low": 0.09457, "close": 0.09696, "volume": 92740.6, "close_time": 1766649599999, "quote_volume": 8861.311084, "trades": 254, "taker_buy_base": 49221.1, "taker_buy_quote": 4705.369172 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.09677, "high": 0.0972, "low": 0.09542, "close": 0.09677, "volume": 215718.5, "close_time": 1766663999999, "quote_volume": 20788.326162, "trades": 601, "taker_buy_base": 68680.1, "taker_buy_quote": 6608.94343 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.09671, "high": 0.09849, "low": 0.09618, "close": 0.09689, "volume": 678360.7, "close_time": 1766678399999, "quote_volume": 65822.07787, "trades": 1098, "taker_buy_base": 390661.1, "taker_buy_quote": 37844.840387 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.09716, "high": 0.09936, "low": 0.0971, "close": 0.09873, "volume": 528658.7, "close_time": 1766692799999, "quote_volume": 51838.118363, "trades": 783, "taker_buy_base": 339448.9, "taker_buy_quote": 33244.881157 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.09886, "high": 0.0993, "low": 0.09409, "close": 0.09439, "volume": 320939.0, "close_time": 1766707199999, "quote_volume": 31008.913314, "trades": 469, "taker_buy_base": 74347.5, "taker_buy_quote": 7149.844657 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.09442, "high": 0.09661, "low": 0.09435, "close": 0.09585, "volume": 234952.0, "close_time": 1766721599999, "quote_volume": 22470.125323, "trades": 306, "taker_buy_base": 105212.9, "taker_buy_quote": 10071.902701 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.09571, "high": 0.09626, "low": 0.09473, "close": 0.09478, "volume": 79560.7, "close_time": 1766735999999, "quote_volume": 7606.80689, "trades": 208, "taker_buy_base": 45483.9, "taker_buy_quote": 4351.687783 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.09473, "high": 0.09549, "low": 0.09432, "close": 0.09508, "volume": 132901.2, "close_time": 1766750399999, "quote_volume": 12612.30848, "trades": 255, "taker_buy_base": 81672.2, "taker_buy_quote": 7753.051874 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.09531, "high": 0.09539, "low": 0.09311, "close": 0.09366, "volume": 86259.3, "close_time": 1766764799999, "quote_volume": 8111.537705, "trades": 268, "taker_buy_base": 37532.0, "taker_buy_quote": 3528.208161 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.09369, "high": 0.09603, "low": 0.09303, "close": 0.0957, "volume": 123274.9, "close_time": 1766779199999, "quote_volume": 11701.66057, "trades": 167, "taker_buy_base": 94051.9, "taker_buy_quote": 8932.603251 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0957, "high": 0.09683, "low": 0.09523, "close": 0.09617, "volume": 82990.4, "close_time": 1766793599999, "quote_volume": 7960.679128, "trades": 150, "taker_buy_base": 48564.4, "taker_buy_quote": 4657.187861 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.09617, "high": 0.09647, "low": 0.09532, "close": 0.09558, "volume": 122088.2, "close_time": 1766807999999, "quote_volume": 11686.537002, "trades": 201, "taker_buy_base": 19050.4, "taker_buy_quote": 1826.418627 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.09546, "high": 0.09612, "low": 0.09538, "close": 0.09547, "volume": 71980.8, "close_time": 1766822399999, "quote_volume": 6886.222556, "trades": 130, "taker_buy_base": 53543.7, "taker_buy_quote": 5121.954594 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.09569, "high": 0.09569, "low": 0.09449, "close": 0.09536, "volume": 69402.1, "close_time": 1766836799999, "quote_volume": 6582.957999, "trades": 93, "taker_buy_base": 10325.9, "taker_buy_quote": 982.263106 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.09522, "high": 0.09522, "low": 0.09412, "close": 0.09426, "volume": 74921.3, "close_time": 1766851199999, "quote_volume": 7070.228322, "trades": 166, "taker_buy_base": 27488.6, "taker_buy_quote": 2597.470188 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.09477, "high": 0.09647, "low": 0.09419, "close": 0.09615, "volume": 55150.9, "close_time": 1766865599999, "quote_volume": 5243.174645, "trades": 171, "taker_buy_base": 23923.9, "taker_buy_quote": 2266.517911 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.09628, "high": 0.0975, "low": 0.09543, "close": 0.09609, "volume": 315824.7, "close_time": 1766879999999, "quote_volume": 30457.432935, "trades": 376, "taker_buy_base": 130522.5, "taker_buy_quote": 12584.124222 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.09502, "close": 0.09556, "volume": 22996.2, "close_time": 1766894399999, "quote_volume": 2198.050562, "trades": 90, "taker_buy_base": 2748.5, "taker_buy_quote": 262.6822 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.09519, "high": 0.09609, "low": 0.09512, "close": 0.09588, "volume": 35321.0, "close_time": 1766908799999, "quote_volume": 3385.698318, "trades": 81, "taker_buy_base": 25838.8, "taker_buy_quote": 2478.735349 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.09588, "high": 0.09634, "low": 0.0956, "close": 0.09577, "volume": 45501.0, "close_time": 1766923199999, "quote_volume": 4367.371818, "trades": 146, "taker_buy_base": 24458.6, "taker_buy_quote": 2349.090689 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.09591, "high": 0.09629, "low": 0.09457, "close": 0.09458, "volume": 95829.6, "close_time": 1766937599999, "quote_volume": 9120.314591, "trades": 326, "taker_buy_base": 26094.1, "taker_buy_quote": 2483.437318 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.09456, "high": 0.09506, "low": 0.09244, "close": 0.09249, "volume": 115179.7, "close_time": 1766951999999, "quote_volume": 10818.391775, "trades": 245, "taker_buy_base": 18042.6, "taker_buy_quote": 1693.284939 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0924, "high": 0.09326, "low": 0.09196, "close": 0.09292, "volume": 50025.0, "close_time": 1766966399999, "quote_volume": 4632.306031, "trades": 133, "taker_buy_base": 22246.2, "taker_buy_quote": 2057.501709 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.09293, "high": 0.09591, "low": 0.0926, "close": 0.09585, "volume": 64497.1, "close_time": 1766980799999, "quote_volume": 6053.389842, "trades": 209, "taker_buy_base": 37547.7, "taker_buy_quote": 3522.316599 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.09586, "high": 0.09704, "low": 0.09432, "close": 0.09467, "volume": 133737.8, "close_time": 1766995199999, "quote_volume": 12816.469329, "trades": 486, "taker_buy_base": 50439.0, "taker_buy_quote": 4847.414221 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.09489, "high": 0.09489, "low": 0.09264, "close": 0.0927, "volume": 196502.8, "close_time": 1767009599999, "quote_volume": 18412.683713, "trades": 457, "taker_buy_base": 88806.1, "taker_buy_quote": 8336.691359 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.09262, "high": 0.09277, "low": 0.08912, "close": 0.09001, "volume": 794381.4, "close_time": 1767023999999, "quote_volume": 71867.311821, "trades": 801, "taker_buy_base": 222864.8, "taker_buy_quote": 20163.451742 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.09011, "high": 0.09011, "low": 0.08838, "close": 0.08915, "volume": 85793.2, "close_time": 1767038399999, "quote_volume": 7654.315349, "trades": 192, "taker_buy_base": 56603.5, "taker_buy_quote": 5059.25165 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.08904, "high": 0.08934, "low": 0.08695, "close": 0.08845, "volume": 234665.2, "close_time": 1767052799999, "quote_volume": 20677.528295, "trades": 339, "taker_buy_base": 79212.0, "taker_buy_quote": 6963.132251 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.08857, "high": 0.08918, "low": 0.08671, "close": 0.08759, "volume": 82394.5, "close_time": 1767067199999, "quote_volume": 7226.821964, "trades": 251, "taker_buy_base": 35458.9, "taker_buy_quote": 3109.453678 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.08749, "high": 0.08774, "low": 0.08591, "close": 0.08662, "volume": 319242.5, "close_time": 1767081599999, "quote_volume": 27746.245174, "trades": 263, "taker_buy_base": 177855.3, "taker_buy_quote": 15436.715319 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.08665, "high": 0.08737, "low": 0.08615, "close": 0.08675, "volume": 148978.7, "close_time": 1767095999999, "quote_volume": 12910.511073, "trades": 267, "taker_buy_base": 66491.1, "taker_buy_quote": 5770.633932 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.087, "high": 0.08766, "low": 0.08523, "close": 0.08624, "volume": 113260.8, "close_time": 1767110399999, "quote_volume": 9775.448886, "trades": 249, "taker_buy_base": 67890.1, "taker_buy_quote": 5853.566476 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.08624, "high": 0.08659, "low": 0.08468, "close": 0.08621, "volume": 620666.1, "close_time": 1767124799999, "quote_volume": 53009.949496, "trades": 425, "taker_buy_base": 111059.3, "taker_buy_quote": 9522.249885 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.08622, "high": 0.08634, "low": 0.08555, "close": 0.08632, "volume": 418864.6, "close_time": 1767139199999, "quote_volume": 35982.960673, "trades": 239, "taker_buy_base": 53626.0, "taker_buy_quote": 4607.997847 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.08618, "high": 0.08703, "low": 0.08556, "close": 0.08621, "volume": 90137.0, "close_time": 1767153599999, "quote_volume": 7791.832721, "trades": 189, "taker_buy_base": 62769.0, "taker_buy_quote": 5429.143733 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.08613, "high": 0.08625, "low": 0.08554, "close": 0.08625, "volume": 44024.1, "close_time": 1767167999999, "quote_volume": 3781.095253, "trades": 125, "taker_buy_base": 13987.3, "taker_buy_quote": 1203.222684 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.08614, "high": 0.09052, "low": 0.08614, "close": 0.0869, "volume": 1453354.9, "close_time": 1767182399999, "quote_volume": 128067.048381, "trades": 1486, "taker_buy_base": 677476.9, "taker_buy_quote": 59701.869924 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.08699, "high": 0.08929, "low": 0.08662, "close": 0.08838, "volume": 234738.1, "close_time": 1767196799999, "quote_volume": 20669.868972, "trades": 541, "taker_buy_base": 103168.4, "taker_buy_quote": 9074.267332 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.08828, "high": 0.08849, "low": 0.08514, "close": 0.08611, "volume": 196770.4, "close_time": 1767211199999, "quote_volume": 17048.510509, "trades": 519, "taker_buy_base": 119592.7, "taker_buy_quote": 10393.625163 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.08614, "high": 0.0865, "low": 0.08513, "close": 0.08617, "volume": 145012.8, "close_time": 1767225599999, "quote_volume": 12438.555993, "trades": 284, "taker_buy_base": 64185.3, "taker_buy_quote": 5510.103513 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.08631, "high": 0.08658, "low": 0.08586, "close": 0.08611, "volume": 49392.8, "close_time": 1767239999999, "quote_volume": 4260.127782, "trades": 176, "taker_buy_base": 20479.8, "taker_buy_quote": 1765.615383 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.08606, "high": 0.08677, "low": 0.086, "close": 0.08646, "volume": 94675.4, "close_time": 1767254399999, "quote_volume": 8178.036643, "trades": 150, "taker_buy_base": 27063.8, "taker_buy_quote": 2339.308983 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.08647, "high": 0.08707, "low": 0.08622, "close": 0.08669, "volume": 51830.4, "close_time": 1767268799999, "quote_volume": 4494.495637, "trades": 230, "taker_buy_base": 15209.1, "taker_buy_quote": 1319.871156 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.08682, "high": 0.08713, "low": 0.08568, "close": 0.08689, "volume": 107729.6, "close_time": 1767283199999, "quote_volume": 9327.096901, "trades": 293, "taker_buy_base": 37376.7, "taker_buy_quote": 3235.443263 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.08685, "high": 0.08841, "low": 0.08639, "close": 0.08841, "volume": 56818.0, "close_time": 1767297599999, "quote_volume": 4967.956041, "trades": 172, "taker_buy_base": 24172.7, "taker_buy_quote": 2121.38477 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.08839, "high": 0.08913, "low": 0.08792, "close": 0.08895, "volume": 51970.4, "close_time": 1767311999999, "quote_volume": 4598.363469, "trades": 155, "taker_buy_base": 8049.3, "taker_buy_quote": 712.021708 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.08886, "high": 0.09219, "low": 0.08846, "close": 0.09189, "volume": 321404.4, "close_time": 1767326399999, "quote_volume": 29103.893315, "trades": 603, "taker_buy_base": 198714.4, "taker_buy_quote": 18035.818884 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.09221, "high": 0.09355, "low": 0.09079, "close": 0.09088, "volume": 599772.2, "close_time": 1767340799999, "quote_volume": 55156.322397, "trades": 1159, "taker_buy_base": 160257.3, "taker_buy_quote": 14755.881382 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.09086, "high": 0.09696, "low": 0.09075, "close": 0.09598, "volume": 663341.6, "close_time": 1767355199999, "quote_volume": 62721.465039, "trades": 869, "taker_buy_base": 348597.0, "taker_buy_quote": 32963.766269 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.09558, "high": 0.09591, "low": 0.0926, "close": 0.09443, "volume": 689858.7, "close_time": 1767369599999, "quote_volume": 65090.885218, "trades": 1378, "taker_buy_base": 196640.4, "taker_buy_quote": 18533.385615 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.09435, "high": 0.09601, "low": 0.09389, "close": 0.09556, "volume": 378879.9, "close_time": 1767383999999, "quote_volume": 35931.197403, "trades": 726, "taker_buy_base": 163377.8, "taker_buy_quote": 15512.763339 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.09565, "high": 0.09626, "low": 0.09511, "close": 0.09606, "volume": 239449.2, "close_time": 1767398399999, "quote_volume": 22928.444699, "trades": 579, "taker_buy_base": 88292.3, "taker_buy_quote": 8461.124296 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.09623, "high": 0.09675, "low": 0.0957, "close": 0.09635, "volume": 79256.2, "close_time": 1767412799999, "quote_volume": 7624.560971, "trades": 169, "taker_buy_base": 28520.4, "taker_buy_quote": 2745.030415 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.09637, "high": 0.09642, "low": 0.09171, "close": 0.09184, "volume": 306632.7, "close_time": 1767427199999, "quote_volume": 28701.897474, "trades": 773, "taker_buy_base": 140007.8, "taker_buy_quote": 13049.208286 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.09184, "high": 0.09417, "low": 0.09172, "close": 0.09265, "volume": 115851.2, "close_time": 1767441599999, "quote_volume": 10754.763745, "trades": 348, "taker_buy_base": 60592.6, "taker_buy_quote": 5627.27338 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.09266, "high": 0.09433, "low": 0.09247, "close": 0.09398, "volume": 151457.5, "close_time": 1767455999999, "quote_volume": 14139.849213, "trades": 456, "taker_buy_base": 57204.6, "taker_buy_quote": 5342.308616 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.09407, "high": 0.09481, "low": 0.09368, "close": 0.09458, "volume": 73423.8, "close_time": 1767470399999, "quote_volume": 6916.049729, "trades": 244, "taker_buy_base": 32120.4, "taker_buy_quote": 3026.438799 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0945, "high": 0.09565, "low": 0.09359, "close": 0.09537, "volume": 144312.1, "close_time": 1767484799999, "quote_volume": 13618.743724, "trades": 231, "taker_buy_base": 98371.6, "taker_buy_quote": 9293.448501 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.09541, "high": 0.09613, "low": 0.095, "close": 0.09545, "volume": 72134.2, "close_time": 1767499199999, "quote_volume": 6896.404906, "trades": 166, "taker_buy_base": 32740.9, "taker_buy_quote": 3133.459066 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.09551, "high": 0.09569, "low": 0.09339, "close": 0.09383, "volume": 106840.6, "close_time": 1767513599999, "quote_volume": 10062.022995, "trades": 207, "taker_buy_base": 24006.7, "taker_buy_quote": 2267.551861 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.09377, "high": 0.09473, "low": 0.09325, "close": 0.09419, "volume": 84249.2, "close_time": 1767527999999, "quote_volume": 7923.801052, "trades": 284, "taker_buy_base": 39381.1, "taker_buy_quote": 3706.890733 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.09435, "high": 0.09549, "low": 0.09418, "close": 0.09528, "volume": 116002.3, "close_time": 1767542399999, "quote_volume": 11010.07796, "trades": 513, "taker_buy_base": 67177.4, "taker_buy_quote": 6375.782988 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.09534, "high": 0.09602, "low": 0.09332, "close": 0.09343, "volume": 158961.2, "close_time": 1767556799999, "quote_volume": 15102.54434, "trades": 454, "taker_buy_base": 83868.4, "taker_buy_quote": 7968.211404 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.09348, "high": 0.09578, "low": 0.0934, "close": 0.09532, "volume": 70589.7, "close_time": 1767571199999, "quote_volume": 6680.291128, "trades": 161, "taker_buy_base": 33278.2, "taker_buy_quote": 3150.652087 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.09538, "high": 0.09648, "low": 0.09401, "close": 0.09511, "volume": 443271.0, "close_time": 1767585599999, "quote_volume": 42427.35168, "trades": 660, "taker_buy_base": 362314.8, "taker_buy_quote": 34712.805182 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.09505, "high": 0.09637, "low": 0.09385, "close": 0.09637, "volume": 395526.5, "close_time": 1767599999999, "quote_volume": 37864.681935, "trades": 464, "taker_buy_base": 335232.3, "taker_buy_quote": 32132.680392 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.09659, "high": 0.09838, "low": 0.09486, "close": 0.09577, "volume": 509640.4, "close_time": 1767614399999, "quote_volume": 48950.43561, "trades": 931, "taker_buy_base": 260223.3, "taker_buy_quote": 24967.810149 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.09577, "high": 0.09728, "low": 0.09523, "close": 0.09695, "volume": 334306.8, "close_time": 1767628799999, "quote_volume": 32216.045845, "trades": 841, "taker_buy_base": 145921.3, "taker_buy_quote": 14053.492387 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.09736, "high": 0.09874, "low": 0.09623, "close": 0.09778, "volume": 219429.3, "close_time": 1767643199999, "quote_volume": 21402.854632, "trades": 847, "taker_buy_base": 132064.4, "taker_buy_quote": 12885.092706 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.09818, "high": 0.09846, "low": 0.09694, "close": 0.09765, "volume": 98201.3, "close_time": 1767657599999, "quote_volume": 9589.522573, "trades": 334, "taker_buy_base": 49436.3, "taker_buy_quote": 4828.87443 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.09805, "high": 0.09811, "low": 0.09633, "close": 0.09745, "volume": 179826.5, "close_time": 1767671999999, "quote_volume": 17471.475175, "trades": 448, "taker_buy_base": 63539.9, "taker_buy_quote": 6181.946118 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.09741, "high": 0.09797, "low": 0.09557, "close": 0.09596, "volume": 120638.5, "close_time": 1767686399999, "quote_volume": 11700.362436, "trades": 359, "taker_buy_base": 61572.4, "taker_buy_quote": 5973.335643 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.09621, "high": 0.09726, "low": 0.09585, "close": 0.09714, "volume": 56960.7, "close_time": 1767700799999, "quote_volume": 5499.183236, "trades": 143, "taker_buy_base": 35132.8, "taker_buy_quote": 3388.728671 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.09723, "high": 0.0989, "low": 0.09577, "close": 0.09587, "volume": 201051.1, "close_time": 1767715199999, "quote_volume": 19647.976417, "trades": 658, "taker_buy_base": 107278.2, "taker_buy_quote": 10501.545047 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.09641, "high": 0.09642, "low": 0.09167, "close": 0.09447, "volume": 387561.3, "close_time": 1767729599999, "quote_volume": 36479.911384, "trades": 812, "taker_buy_base": 232714.8, "taker_buy_quote": 21865.680533 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.09455, "high": 0.10029, "low": 0.09455, "close": 0.09855, "volume": 176590.6, "close_time": 1767743999999, "quote_volume": 17388.043154, "trades": 480, "taker_buy_base": 79086.1, "taker_buy_quote": 7763.500246 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.09871, "high": 0.09871, "low": 0.09432, "close": 0.09555, "volume": 125920.9, "close_time": 1767758399999, "quote_volume": 12046.234512, "trades": 450, "taker_buy_base": 57227.8, "taker_buy_quote": 5475.102569 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.09562, "high": 0.09594, "low": 0.09459, "close": 0.09529, "volume": 267046.1, "close_time": 1767772799999, "quote_volume": 25434.871436, "trades": 345, "taker_buy_base": 88223.2, "taker_buy_quote": 8432.716495 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.09543, "high": 0.09588, "low": 0.09289, "close": 0.09452, "volume": 234324.1, "close_time": 1767787199999, "quote_volume": 22124.797799, "trades": 502, "taker_buy_base": 117159.8, "taker_buy_quote": 11096.622676 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.09423, "high": 0.09423, "low": 0.09096, "close": 0.09169, "volume": 413528.7, "close_time": 1767801599999, "quote_volume": 38245.77006, "trades": 1974, "taker_buy_base": 211230.5, "taker_buy_quote": 19527.514037 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.09169, "high": 0.0929, "low": 0.09107, "close": 0.09162, "volume": 183143.6, "close_time": 1767815999999, "quote_volume": 16836.633721, "trades": 1216, "taker_buy_base": 96571.2, "taker_buy_quote": 8880.96135 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0918, "high": 0.09191, "low": 0.08967, "close": 0.09037, "volume": 132599.5, "close_time": 1767830399999, "quote_volume": 12025.401697, "trades": 530, "taker_buy_base": 66895.0, "taker_buy_quote": 6072.751969 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.09037, "high": 0.09043, "low": 0.08824, "close": 0.08846, "volume": 99885.9, "close_time": 1767844799999, "quote_volume": 8929.82568, "trades": 404, "taker_buy_base": 42916.8, "taker_buy_quote": 3841.374224 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.08846, "high": 0.08983, "low": 0.0875, "close": 0.08941, "volume": 100857.1, "close_time": 1767859199999, "quote_volume": 8960.478265, "trades": 423, "taker_buy_base": 56079.1, "taker_buy_quote": 4983.075337 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.08941, "high": 0.08996, "low": 0.08747, "close": 0.08806, "volume": 152476.1, "close_time": 1767873599999, "quote_volume": 13495.407863, "trades": 661, "taker_buy_base": 76841.7, "taker_buy_quote": 6803.896447 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.08822, "high": 0.0887, "low": 0.08641, "close": 0.08836, "volume": 151659.3, "close_time": 1767887999999, "quote_volume": 13271.234928, "trades": 589, "taker_buy_base": 80605.3, "taker_buy_quote": 7055.485212 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.08844, "high": 0.08845, "low": 0.08695, "close": 0.08755, "volume": 113597.9, "close_time": 1767902399999, "quote_volume": 9968.647389, "trades": 528, "taker_buy_base": 64683.0, "taker_buy_quote": 5676.439201 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.08732, "high": 0.08897, "low": 0.0869, "close": 0.08855, "volume": 39922.2, "close_time": 1767916799999, "quote_volume": 3517.498347, "trades": 131, "taker_buy_base": 16682.1, "taker_buy_quote": 1472.537501 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.08851, "high": 0.08933, "low": 0.08764, "close": 0.08917, "volume": 73864.7, "close_time": 1767931199999, "quote_volume": 6542.1269, "trades": 303, "taker_buy_base": 34757.2, "taker_buy_quote": 3076.926721 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.08929, "high": 0.08941, "low": 0.08862, "close": 0.08901, "volume": 50311.1, "close_time": 1767945599999, "quote_volume": 4474.486995, "trades": 254, "taker_buy_base": 28330.0, "taker_buy_quote": 2520.679916 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.08921, "high": 0.08922, "low": 0.08724, "close": 0.08829, "volume": 65518.4, "close_time": 1767959999999, "quote_volume": 5791.032327, "trades": 288, "taker_buy_base": 36248.4, "taker_buy_quote": 3200.227021 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.08848, "high": 0.08939, "low": 0.08681, "close": 0.0878, "volume": 174525.9, "close_time": 1767974399999, "quote_volume": 15319.021031, "trades": 822, "taker_buy_base": 91200.9, "taker_buy_quote": 8015.013807 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.08814, "high": 0.08865, "low": 0.08689, "close": 0.08704, "volume": 70740.8, "close_time": 1767988799999, "quote_volume": 6219.765353, "trades": 337, "taker_buy_base": 37771.1, "taker_buy_quote": 3322.363385 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.08696, "high": 0.08821, "low": 0.08687, "close": 0.08765, "volume": 29303.7, "close_time": 1768003199999, "quote_volume": 2571.362796, "trades": 133, "taker_buy_base": 16537.6, "taker_buy_quote": 1451.010463 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.08767, "high": 0.0882, "low": 0.0872, "close": 0.08772, "volume": 50473.0, "close_time": 1768017599999, "quote_volume": 4424.850359, "trades": 160, "taker_buy_base": 26439.4, "taker_buy_quote": 2316.531369 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.08768, "high": 0.08862, "low": 0.08728, "close": 0.08841, "volume": 73898.0, "close_time": 1768031999999, "quote_volume": 6493.407345, "trades": 220, "taker_buy_base": 38256.8, "taker_buy_quote": 3364.86599 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.08846, "high": 0.08944, "low": 0.0882, "close": 0.08837, "volume": 108293.9, "close_time": 1768046399999, "quote_volume": 9607.560684, "trades": 418, "taker_buy_base": 55510.3, "taker_buy_quote": 4920.769918 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0884, "high": 0.08957, "low": 0.08825, "close": 0.08891, "volume": 198943.2, "close_time": 1768060799999, "quote_volume": 17701.79965, "trades": 296, "taker_buy_base": 113115.4, "taker_buy_quote": 10067.214952 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.08891, "high": 0.08953, "low": 0.08837, "close": 0.08949, "volume": 82366.0, "close_time": 1768075199999, "quote_volume": 7331.354097, "trades": 252, "taker_buy_base": 40502.3, "taker_buy_quote": 3606.860038 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.08953, "high": 0.09012, "low": 0.08733, "close": 0.08762, "volume": 75805.4, "close_time": 1768089599999, "quote_volume": 6721.157011, "trades": 272, "taker_buy_base": 25380.7, "taker_buy_quote": 2248.214131 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.08762, "high": 0.09051, "low": 0.08758, "close": 0.08909, "volume": 261622.2, "close_time": 1768103999999, "quote_volume": 23255.768866, "trades": 321, "taker_buy_base": 103335.7, "taker_buy_quote": 9167.186977 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.08906, "high": 0.08956, "low": 0.08843, "close": 0.08892, "volume": 43134.3, "close_time": 1768118399999, "quote_volume": 3843.096342, "trades": 98, "taker_buy_base": 17538.4, "taker_buy_quote": 1563.208795 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.08897, "high": 0.08948, "low": 0.08869, "close": 0.08898, "volume": 29442.1, "close_time": 1768132799999, "quote_volume": 2620.549089, "trades": 96, "taker_buy_base": 12089.9, "taker_buy_quote": 1076.141959 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.08912, "high": 0.08966, "low": 0.08814, "close": 0.08815, "volume": 97774.0, "close_time": 1768147199999, "quote_volume": 8733.559788, "trades": 167, "taker_buy_base": 79313.3, "taker_buy_quote": 7088.353929 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0889, "high": 0.0893, "low": 0.08866, "close": 0.089, "volume": 29330.6, "close_time": 1768161599999, "quote_volume": 2610.123414, "trades": 100, "taker_buy_base": 15953.4, "taker_buy_quote": 1419.504219 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.08889, "high": 0.08889, "low": 0.08732, "close": 0.08814, "volume": 62373.7, "close_time": 1768175999999, "quote_volume": 5491.819821, "trades": 189, "taker_buy_base": 29509.5, "taker_buy_quote": 2597.877378 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.08813, "high": 0.08882, "low": 0.08624, "close": 0.0879, "volume": 184215.1, "close_time": 1768190399999, "quote_volume": 16115.235501, "trades": 683, "taker_buy_base": 74522.4, "taker_buy_quote": 6513.843014 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.08783, "high": 0.08817, "low": 0.08656, "close": 0.08677, "volume": 71581.9, "close_time": 1768204799999, "quote_volume": 6276.952306, "trades": 271, "taker_buy_base": 33681.1, "taker_buy_quote": 2953.033169 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.08664, "high": 0.08693, "low": 0.08561, "close": 0.08664, "volume": 110579.5, "close_time": 1768219199999, "quote_volume": 9518.741742, "trades": 327, "taker_buy_base": 45728.3, "taker_buy_quote": 3940.629672 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.08664, "high": 0.08719, "low": 0.08525, "close": 0.08705, "volume": 61334.1, "close_time": 1768233599999, "quote_volume": 5292.88929, "trades": 202, "taker_buy_base": 36528.9, "taker_buy_quote": 3145.447231 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0873, "high": 0.0873, "low": 0.08579, "close": 0.08606, "volume": 51121.6, "close_time": 1768247999999, "quote_volume": 4429.278244, "trades": 196, "taker_buy_base": 24201.5, "taker_buy_quote": 2096.037983 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.08617, "high": 0.0864, "low": 0.08513, "close": 0.08545, "volume": 21372.9, "close_time": 1768262399999, "quote_volume": 1828.611756, "trades": 64, "taker_buy_base": 9615.9, "taker_buy_quote": 822.16263 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.08544, "high": 0.08607, "low": 0.08444, "close": 0.08515, "volume": 29554.1, "close_time": 1768276799999, "quote_volume": 2519.164726, "trades": 87, "taker_buy_base": 12374.7, "taker_buy_quote": 1054.082825 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.08532, "high": 0.08751, "low": 0.08527, "close": 0.08685, "volume": 33394.1, "close_time": 1768291199999, "quote_volume": 2890.645947, "trades": 113, "taker_buy_base": 16337.3, "taker_buy_quote": 1415.221817 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0871, "high": 0.08805, "low": 0.08659, "close": 0.08768, "volume": 74540.0, "close_time": 1768305599999, "quote_volume": 6512.465937, "trades": 386, "taker_buy_base": 20896.0, "taker_buy_quote": 1824.662725 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.08764, "high": 0.08922, "low": 0.0875, "close": 0.08912, "volume": 167477.2, "close_time": 1768319999999, "quote_volume": 14837.181561, "trades": 555, "taker_buy_base": 47035.5, "taker_buy_quote": 4164.150211 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.08931, "high": 0.08984, "low": 0.08897, "close": 0.08974, "volume": 66255.2, "close_time": 1768334399999, "quote_volume": 5920.969757, "trades": 254, "taker_buy_base": 23491.5, "taker_buy_quote": 2097.979489 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.08984, "high": 0.09164, "low": 0.08903, "close": 0.09012, "volume": 81026.1, "close_time": 1768348799999, "quote_volume": 7267.163684, "trades": 376, "taker_buy_base": 57724.1, "taker_buy_quote": 5173.054866 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.09075, "high": 0.09091, "low": 0.08951, "close": 0.09082, "volume": 26376.8, "close_time": 1768363199999, "quote_volume": 2378.70715, "trades": 90, "taker_buy_base": 14259.8, "taker_buy_quote": 1285.950628 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0907, "high": 0.09071, "low": 0.08784, "close": 0.08784, "volume": 124139.9, "close_time": 1768377599999, "quote_volume": 11021.188929, "trades": 373, "taker_buy_base": 41416.7, "taker_buy_quote": 3677.626019 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.08792, "high": 0.08883, "low": 0.08633, "close": 0.08715, "volume": 261234.6, "close_time": 1768391999999, "quote_volume": 22912.013749, "trades": 492, "taker_buy_base": 83823.2, "taker_buy_quote": 7368.888052 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.08741, "high": 0.08942, "low": 0.0872, "close": 0.08886, "volume": 444113.2, "close_time": 1768406399999, "quote_volume": 39080.526142, "trades": 408, "taker_buy_base": 219586.4, "taker_buy_quote": 19319.254405 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.08918, "high": 0.0903, "low": 0.08778, "close": 0.09, "volume": 109140.2, "close_time": 1768420799999, "quote_volume": 9706.193299, "trades": 290, "taker_buy_base": 53669.0, "taker_buy_quote": 4772.472549 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.09008, "high": 0.09094, "low": 0.08915, "close": 0.08942, "volume": 83290.1, "close_time": 1768435199999, "quote_volume": 7491.622527, "trades": 131, "taker_buy_base": 51701.2, "taker_buy_quote": 4649.256087 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.08939, "high": 0.09013, "low": 0.08649, "close": 0.0868, "volume": 208332.7, "close_time": 1768449599999, "quote_volume": 18337.085985, "trades": 489, "taker_buy_base": 54299.7, "taker_buy_quote": 4769.673085 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.08664, "high": 0.08921, "low": 0.08653, "close": 0.08851, "volume": 144845.6, "close_time": 1768463999999, "quote_volume": 12765.368825, "trades": 446, "taker_buy_base": 46857.2, "taker_buy_quote": 4115.116615 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.08877, "high": 0.09072, "low": 0.08828, "close": 0.089, "volume": 96900.3, "close_time": 1768478399999, "quote_volume": 8655.307873, "trades": 375, "taker_buy_base": 29806.6, "taker_buy_quote": 2662.037403 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.08904, "high": 0.09051, "low": 0.08654, "close": 0.08786, "volume": 140663.8, "close_time": 1768492799999, "quote_volume": 12515.295033, "trades": 579, "taker_buy_base": 73698.4, "taker_buy_quote": 6537.349482 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.08789, "high": 0.08836, "low": 0.08573, "close": 0.0866, "volume": 74503.9, "close_time": 1768507199999, "quote_volume": 6460.398025, "trades": 280, "taker_buy_base": 31220.5, "taker_buy_quote": 2709.3128 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.08658, "high": 0.08742, "low": 0.08581, "close": 0.08724, "volume": 22522.3, "close_time": 1768521599999, "quote_volume": 1950.961361, "trades": 68, "taker_buy_base": 9169.7, "taker_buy_quote": 794.091325 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.08707, "high": 0.08738, "low": 0.08556, "close": 0.08665, "volume": 34780.7, "close_time": 1768535999999, "quote_volume": 3004.142038, "trades": 102, "taker_buy_base": 11772.8, "taker_buy_quote": 1019.857102 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.08682, "high": 0.08686, "low": 0.08526, "close": 0.08641, "volume": 45454.8, "close_time": 1768550399999, "quote_volume": 3902.840188, "trades": 101, "taker_buy_base": 17899.4, "taker_buy_quote": 1537.227354 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.08629, "high": 0.08699, "low": 0.08573, "close": 0.08622, "volume": 47852.7, "close_time": 1768564799999, "quote_volume": 4130.111038, "trades": 113, "taker_buy_base": 24272.6, "taker_buy_quote": 2093.808036 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.08657, "high": 0.08752, "low": 0.08348, "close": 0.08421, "volume": 206824.7, "close_time": 1768579199999, "quote_volume": 17860.765541, "trades": 341, "taker_buy_base": 116168.8, "taker_buy_quote": 10009.593723 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.08421, "high": 0.08673, "low": 0.0841, "close": 0.08673, "volume": 59441.9, "close_time": 1768593599999, "quote_volume": 5065.02308, "trades": 144, "taker_buy_base": 44715.5, "taker_buy_quote": 3804.640327 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.08658, "high": 0.09032, "low": 0.0865, "close": 0.0887, "volume": 105828.1, "close_time": 1768607999999, "quote_volume": 9460.838335, "trades": 335, "taker_buy_base": 30014.9, "taker_buy_quote": 2680.489923 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0887, "high": 0.08879, "low": 0.08709, "close": 0.08727, "volume": 60967.3, "close_time": 1768622399999, "quote_volume": 5339.173455, "trades": 160, "taker_buy_base": 30345.6, "taker_buy_quote": 2658.032987 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0874, "high": 0.08782, "low": 0.087, "close": 0.08769, "volume": 22400.4, "close_time": 1768636799999, "quote_volume": 1958.594642, "trades": 101, "taker_buy_base": 11492.3, "taker_buy_quote": 1004.126445 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.08803, "high": 0.08829, "low": 0.08736, "close": 0.08737, "volume": 44107.4, "close_time": 1768651199999, "quote_volume": 3872.423173, "trades": 108, "taker_buy_base": 9823.0, "taker_buy_quote": 862.629831 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.08745, "high": 0.08813, "low": 0.08744, "close": 0.08812, "volume": 41130.3, "close_time": 1768665599999, "quote_volume": 3607.706954, "trades": 167, "taker_buy_base": 25559.8, "taker_buy_quote": 2241.257645 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0879, "high": 0.08819, "low": 0.08729, "close": 0.08764, "volume": 32362.7, "close_time": 1768679999999, "quote_volume": 2838.652949, "trades": 84, "taker_buy_base": 19887.2, "taker_buy_quote": 1745.521698 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.08772, "high": 0.08811, "low": 0.08729, "close": 0.08746, "volume": 24425.1, "close_time": 1768694399999, "quote_volume": 2139.166734, "trades": 52, "taker_buy_base": 5773.9, "taker_buy_quote": 506.466446 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.08777, "high": 0.08777, "low": 0.08575, "close": 0.08607, "volume": 87712.4, "close_time": 1768708799999, "quote_volume": 7570.868591, "trades": 236, "taker_buy_base": 57536.1, "taker_buy_quote": 4964.252175 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.08592, "high": 0.08659, "low": 0.08574, "close": 0.08597, "volume": 19825.9, "close_time": 1768723199999, "quote_volume": 1707.572128, "trades": 80, "taker_buy_base": 13696.0, "taker_buy_quote": 1179.198795 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.08591, "high": 0.08709, "low": 0.08551, "close": 0.08656, "volume": 44034.8, "close_time": 1768737599999, "quote_volume": 3799.192557, "trades": 185, "taker_buy_base": 28196.8, "taker_buy_quote": 2432.054027 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.08645, "high": 0.08673, "low": 0.0847, "close": 0.08541, "volume": 105003.8, "close_time": 1768751999999, "quote_volume": 9011.844418, "trades": 342, "taker_buy_base": 74365.7, "taker_buy_quote": 6392.100964 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0857, "high": 0.08608, "low": 0.08441, "close": 0.08486, "volume": 158651.1, "close_time": 1768766399999, "quote_volume": 13522.854966, "trades": 311, "taker_buy_base": 72448.5, "taker_buy_quote": 6172.101949 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.08477, "high": 0.08561, "low": 0.08, "close": 0.08006, "volume": 216618.4, "close_time": 1768780799999, "quote_volume": 17969.487458, "trades": 557, "taker_buy_base": 121978.2, "taker_buy_quote": 10074.697002 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.08006, "high": 0.08021, "low": 0.07272, "close": 0.07589, "volume": 701882.9, "close_time": 1768795199999, "quote_volume": 53370.617694, "trades": 1929, "taker_buy_base": 494530.5, "taker_buy_quote": 37572.11024 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.07576, "high": 0.07611, "low": 0.0753, "close": 0.0756, "volume": 90408.3, "close_time": 1768809599999, "quote_volume": 6841.473911, "trades": 201, "taker_buy_base": 48048.2, "taker_buy_quote": 3635.059022 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.07545, "high": 0.0767, "low": 0.0754, "close": 0.07647, "volume": 37102.8, "close_time": 1768823999999, "quote_volume": 2817.290263, "trades": 67, "taker_buy_base": 29068.8, "taker_buy_quote": 2207.472819 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.07657, "high": 0.08091, "low": 0.07628, "close": 0.07939, "volume": 280557.7, "close_time": 1768838399999, "quote_volume": 22172.152704, "trades": 667, "taker_buy_base": 132944.4, "taker_buy_quote": 10509.178106 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.07954, "high": 0.08364, "low": 0.07929, "close": 0.08312, "volume": 128908.2, "close_time": 1768852799999, "quote_volume": 10518.853306, "trades": 349, "taker_buy_base": 66669.1, "taker_buy_quote": 5421.434852 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.08373, "high": 0.08375, "low": 0.08166, "close": 0.08204, "volume": 111667.0, "close_time": 1768867199999, "quote_volume": 9221.153386, "trades": 469, "taker_buy_base": 39885.4, "taker_buy_quote": 3286.35865 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.08237, "high": 0.08504, "low": 0.08083, "close": 0.08473, "volume": 169327.7, "close_time": 1768881599999, "quote_volume": 14106.881338, "trades": 465, "taker_buy_base": 49853.4, "taker_buy_quote": 4154.992725 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.08467, "high": 0.09, "low": 0.08261, "close": 0.08265, "volume": 1455466.6, "close_time": 1768895999999, "quote_volume": 126268.884248, "trades": 2603, "taker_buy_base": 631888.2, "taker_buy_quote": 54875.731283 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.08272, "high": 0.08637, "low": 0.07983, "close": 0.08062, "volume": 1243450.3, "close_time": 1768910399999, "quote_volume": 103310.681381, "trades": 2175, "taker_buy_base": 570851.4, "taker_buy_quote": 47282.214537 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.08091, "high": 0.08174, "low": 0.07911, "close": 0.08081, "volume": 212919.1, "close_time": 1768924799999, "quote_volume": 17148.129888, "trades": 777, "taker_buy_base": 123383.6, "taker_buy_quote": 9918.015379 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.08082, "high": 0.08122, "low": 0.07794, "close": 0.07888, "volume": 190117.0, "close_time": 1768939199999, "quote_volume": 15054.170179, "trades": 509, "taker_buy_base": 107683.8, "taker_buy_quote": 8531.985265 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.07874, "high": 0.08141, "low": 0.07874, "close": 0.08045, "volume": 282381.5, "close_time": 1768953599999, "quote_volume": 22703.569057, "trades": 356, "taker_buy_base": 47250.4, "taker_buy_quote": 3804.616325 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.08042, "high": 0.08183, "low": 0.0802, "close": 0.08105, "volume": 154863.6, "close_time": 1768967999999, "quote_volume": 12543.312223, "trades": 576, "taker_buy_base": 86922.1, "taker_buy_quote": 7046.468322 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.08092, "high": 0.08636, "low": 0.08077, "close": 0.08621, "volume": 112204.8, "close_time": 1768982399999, "quote_volume": 9369.709413, "trades": 309, "taker_buy_base": 66946.4, "taker_buy_quote": 5594.675466 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.08601, "high": 0.08812, "low": 0.08581, "close": 0.08682, "volume": 533123.0, "close_time": 1768996799999, "quote_volume": 46317.673519, "trades": 1280, "taker_buy_base": 313274.8, "taker_buy_quote": 27224.72067 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.08714, "high": 0.08912, "low": 0.08552, "close": 0.08606, "volume": 762279.7, "close_time": 1769011199999, "quote_volume": 66544.975992, "trades": 982, "taker_buy_base": 290050.7, "taker_buy_quote": 25283.890034 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.08644, "high": 0.08653, "low": 0.0831, "close": 0.08588, "volume": 290331.7, "close_time": 1769025599999, "quote_volume": 24534.585773, "trades": 906, "taker_buy_base": 162513.4, "taker_buy_quote": 13729.167137 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.08612, "high": 0.08642, "low": 0.08448, "close": 0.0846, "volume": 96527.3, "close_time": 1769039999999, "quote_volume": 8233.810876, "trades": 331, "taker_buy_base": 43491.4, "taker_buy_quote": 3708.27796 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.08489, "high": 0.08685, "low": 0.08437, "close": 0.085, "volume": 106249.3, "close_time": 1769054399999, "quote_volume": 9123.711793, "trades": 324, "taker_buy_base": 44710.2, "taker_buy_quote": 3835.893949 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.08501, "high": 0.08597, "low": 0.0841, "close": 0.08434, "volume": 100270.8, "close_time": 1769068799999, "quote_volume": 8515.503899, "trades": 331, "taker_buy_base": 36347.5, "taker_buy_quote": 3088.33414 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.08437, "high": 0.08496, "low": 0.08394, "close": 0.08456, "volume": 122833.8, "close_time": 1769083199999, "quote_volume": 10379.745632, "trades": 313, "taker_buy_base": 50247.6, "taker_buy_quote": 4245.431574 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.08468, "high": 0.08858, "low": 0.08426, "close": 0.08835, "volume": 184933.2, "close_time": 1769097599999, "quote_volume": 16079.004312, "trades": 636, "taker_buy_base": 118182.4, "taker_buy_quote": 10286.137167 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.088, "high": 0.08847, "low": 0.08691, "close": 0.08804, "volume": 65292.5, "close_time": 1769111999999, "quote_volume": 5722.394508, "trades": 269, "taker_buy_base": 33538.2, "taker_buy_quote": 2937.620571 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.08798, "high": 0.08832, "low": 0.08677, "close": 0.08789, "volume": 134225.2, "close_time": 1769126399999, "quote_volume": 11779.463715, "trades": 300, "taker_buy_base": 65942.3, "taker_buy_quote": 5782.484973 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.08794, "high": 0.08815, "low": 0.08676, "close": 0.08767, "volume": 57588.5, "close_time": 1769140799999, "quote_volume": 5030.971401, "trades": 187, "taker_buy_base": 24739.4, "taker_buy_quote": 2159.238426 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.08761, "high": 0.0903, "low": 0.08743, "close": 0.08928, "volume": 161766.1, "close_time": 1769155199999, "quote_volume": 14405.340295, "trades": 419, "taker_buy_base": 70653.9, "taker_buy_quote": 6280.253296 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.08944, "high": 0.09051, "low": 0.08623, "close": 0.08677, "volume": 262610.6, "close_time": 1769169599999, "quote_volume": 23089.141846, "trades": 642, "taker_buy_base": 83167.2, "taker_buy_quote": 7315.293324 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.08707, "high": 0.08712, "low": 0.08578, "close": 0.08638, "volume": 162612.3, "close_time": 1769183999999, "quote_volume": 14054.880339, "trades": 336, "taker_buy_base": 50075.0, "taker_buy_quote": 4337.9438 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.08635, "high": 0.088, "low": 0.08635, "close": 0.08704, "volume": 32928.2, "close_time": 1769198399999, "quote_volume": 2869.08478, "trades": 129, "taker_buy_base": 11488.5, "taker_buy_quote": 999.497842 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.08686, "high": 0.08818, "low": 0.08668, "close": 0.08773, "volume": 155504.7, "close_time": 1769212799999, "quote_volume": 13605.269416, "trades": 183, "taker_buy_base": 118665.6, "taker_buy_quote": 10387.033745 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.08762, "high": 0.0896, "low": 0.08661, "close": 0.08918, "volume": 43164.1, "close_time": 1769227199999, "quote_volume": 3800.771992, "trades": 202, "taker_buy_base": 11548.5, "taker_buy_quote": 1018.597027 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.08919, "high": 0.09068, "low": 0.08799, "close": 0.09007, "volume": 282224.5, "close_time": 1769241599999, "quote_volume": 25015.712364, "trades": 256, "taker_buy_base": 66136.1, "taker_buy_quote": 5878.583188 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.09008, "high": 0.09008, "low": 0.08762, "close": 0.08863, "volume": 193583.4, "close_time": 1769255999999, "quote_volume": 17201.29269, "trades": 249, "taker_buy_base": 31017.4, "taker_buy_quote": 2751.867101 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0888, "high": 0.08917, "low": 0.08786, "close": 0.08863, "volume": 128018.8, "close_time": 1769270399999, "quote_volume": 11325.820421, "trades": 117, "taker_buy_base": 35194.3, "taker_buy_quote": 3115.807214 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0886, "high": 0.08868, "low": 0.08756, "close": 0.08783, "volume": 41124.0, "close_time": 1769284799999, "quote_volume": 3624.582515, "trades": 104, "taker_buy_base": 12596.6, "taker_buy_quote": 1110.420042 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.08796, "high": 0.08946, "low": 0.08765, "close": 0.08946, "volume": 24305.2, "close_time": 1769299199999, "quote_volume": 2149.153403, "trades": 94, "taker_buy_base": 13057.8, "taker_buy_quote": 1159.594726 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.08936, "high": 0.09086, "low": 0.08915, "close": 0.08987, "volume": 80619.9, "close_time": 1769313599999, "quote_volume": 7257.734577, "trades": 162, "taker_buy_base": 52557.3, "taker_buy_quote": 4735.234665 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.08974, "high": 0.09025, "low": 0.08722, "close": 0.08745, "volume": 127113.2, "close_time": 1769327999999, "quote_volume": 11210.669302, "trades": 333, "taker_buy_base": 50649.2, "taker_buy_quote": 4471.089938 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.08742, "high": 0.09174, "low": 0.08742, "close": 0.0907, "volume": 103081.8, "close_time": 1769342399999, "quote_volume": 9275.607066, "trades": 242, "taker_buy_base": 45590.8, "taker_buy_quote": 4095.978223 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.09073, "high": 0.09213, "low": 0.08913, "close": 0.09021, "volume": 84521.0, "close_time": 1769356799999, "quote_volume": 7680.43026, "trades": 210, "taker_buy_base": 40915.5, "taker_buy_quote": 3716.29284 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0898, "high": 0.0898, "low": 0.08443, "close": 0.08617, "volume": 279706.3, "close_time": 1769371199999, "quote_volume": 24166.000116, "trades": 697, "taker_buy_base": 105849.8, "taker_buy_quote": 9137.382769 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.08724, "high": 0.08827, "low": 0.08671, "close": 0.08816, "volume": 87422.4, "close_time": 1769385599999, "quote_volume": 7653.260397, "trades": 187, "taker_buy_base": 31904.8, "taker_buy_quote": 2791.585128 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.08778, "high": 0.08968, "low": 0.08762, "close": 0.08804, "volume": 40292.6, "close_time": 1769399999999, "quote_volume": 3570.918247, "trades": 156, "taker_buy_base": 24330.6, "taker_buy_quote": 2158.085594 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.08824, "high": 0.08976, "low": 0.08805, "close": 0.08849, "volume": 28614.8, "close_time": 1769414399999, "quote_volume": 2547.948683, "trades": 76, "taker_buy_base": 13777.7, "taker_buy_quote": 1226.266108 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.08884, "high": 0.09301, "low": 0.0885, "close": 0.09245, "volume": 131864.7, "close_time": 1769428799999, "quote_volume": 12095.24066, "trades": 292, "taker_buy_base": 98286.7, "taker_buy_quote": 9042.96921 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.09239, "high": 0.09652, "low": 0.09163, "close": 0.09576, "volume": 161673.3, "close_time": 1769443199999, "quote_volume": 15251.782054, "trades": 481, "taker_buy_base": 97388.6, "taker_buy_quote": 9224.874815 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.09576, "high": 0.09715, "low": 0.09295, "close": 0.09441, "volume": 437630.7, "close_time": 1769457599999, "quote_volume": 41702.203157, "trades": 919, "taker_buy_base": 278638.4, "taker_buy_quote": 26558.287447 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.09451, "high": 0.09627, "low": 0.09363, "close": 0.09452, "volume": 399726.0, "close_time": 1769471999999, "quote_volume": 37918.054609, "trades": 429, "taker_buy_base": 162704.4, "taker_buy_quote": 15372.053442 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.09425, "high": 0.09425, "low": 0.09036, "close": 0.09036, "volume": 112998.6, "close_time": 1769486399999, "quote_volume": 10387.59468, "trades": 451, "taker_buy_base": 43840.0, "taker_buy_quote": 4042.055669 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.09032, "high": 0.09115, "low": 0.08976, "close": 0.09024, "volume": 66029.3, "close_time": 1769500799999, "quote_volume": 5961.927452, "trades": 210, "taker_buy_base": 34574.1, "taker_buy_quote": 3122.614585 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.09023, "high": 0.09095, "low": 0.0885, "close": 0.089, "volume": 72886.3, "close_time": 1769515199999, "quote_volume": 6531.220637, "trades": 206, "taker_buy_base": 36426.1, "taker_buy_quote": 3267.383506 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.08906, "high": 0.0896, "low": 0.08826, "close": 0.08879, "volume": 46451.1, "close_time": 1769529599999, "quote_volume": 4132.93641, "trades": 120, "taker_buy_base": 18718.8, "taker_buy_quote": 1665.224811 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0892, "high": 0.09109, "low": 0.08872, "close": 0.09049, "volume": 26386.1, "close_time": 1769543999999, "quote_volume": 2376.880876, "trades": 98, "taker_buy_base": 13222.3, "taker_buy_quote": 1189.275463 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.09045, "high": 0.09076, "low": 0.08918, "close": 0.08923, "volume": 21922.8, "close_time": 1769558399999, "quote_volume": 1972.161229, "trades": 102, "taker_buy_base": 5967.4, "taker_buy_quote": 535.549183 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.08935, "high": 0.09286, "low": 0.08919, "close": 0.09119, "volume": 83298.9, "close_time": 1769572799999, "quote_volume": 7546.273095, "trades": 230, "taker_buy_base": 43709.7, "taker_buy_quote": 3967.402809 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.09138, "high": 0.09232, "low": 0.09096, "close": 0.09127, "volume": 38779.6, "close_time": 1769587199999, "quote_volume": 3557.137913, "trades": 216, "taker_buy_base": 15719.2, "taker_buy_quote": 1442.552328 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.09153, "high": 0.09285, "low": 0.09036, "close": 0.09122, "volume": 62760.8, "close_time": 1769601599999, "quote_volume": 5749.153206, "trades": 245, "taker_buy_base": 27988.4, "taker_buy_quote": 2569.187614 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.09094, "high": 0.09123, "low": 0.08884, "close": 0.0893, "volume": 83730.1, "close_time": 1769615999999, "quote_volume": 7519.059928, "trades": 420, "taker_buy_base": 40773.5, "taker_buy_quote": 3663.686482 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.08939, "high": 0.08978, "low": 0.08847, "close": 0.08926, "volume": 21643.5, "close_time": 1769630399999, "quote_volume": 1928.987956, "trades": 114, "taker_buy_base": 10655.1, "taker_buy_quote": 949.099624 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.08916, "high": 0.08919, "low": 0.08641, "close": 0.08641, "volume": 126850.1, "close_time": 1769644799999, "quote_volume": 11144.831175, "trades": 251, "taker_buy_base": 63672.7, "taker_buy_quote": 5598.949715 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.08685, "high": 0.08822, "low": 0.08594, "close": 0.08746, "volume": 43904.0, "close_time": 1769659199999, "quote_volume": 3829.442172, "trades": 146, "taker_buy_base": 28098.0, "taker_buy_quote": 2452.566844 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.08733, "high": 0.08799, "low": 0.0868, "close": 0.08764, "volume": 11084.9, "close_time": 1769673599999, "quote_volume": 968.59233, "trades": 36, "taker_buy_base": 5609.0, "taker_buy_quote": 491.201478 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.08732, "high": 0.08898, "low": 0.08488, "close": 0.08488, "volume": 206147.2, "close_time": 1769687999999, "quote_volume": 18031.094842, "trades": 192, "taker_buy_base": 114184.2, "taker_buy_quote": 9970.756066 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.08474, "high": 0.08899, "low": 0.0841, "close": 0.08681, "volume": 346511.5, "close_time": 1769702399999, "quote_volume": 30103.793131, "trades": 403, "taker_buy_base": 190195.0, "taker_buy_quote": 16436.716159 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.08752, "high": 0.08869, "low": 0.08687, "close": 0.08733, "volume": 118813.2, "close_time": 1769716799999, "quote_volume": 10390.417581, "trades": 122, "taker_buy_base": 29937.5, "taker_buy_quote": 2627.210679 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.08739, "high": 0.08807, "low": 0.08728, "close": 0.08784, "volume": 22732.3, "close_time": 1769731199999, "quote_volume": 1994.395359, "trades": 48, "taker_buy_base": 16435.3, "taker_buy_quote": 1443.14611 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.08805, "high": 0.08806, "low": 0.08586, "close": 0.08667, "volume": 56260.7, "close_time": 1769745599999, "quote_volume": 4899.149618, "trades": 166, "taker_buy_base": 18380.7, "taker_buy_quote": 1598.132637 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.08688, "high": 0.08724, "low": 0.08645, "close": 0.08645, "volume": 9466.3, "close_time": 1769759999999, "quote_volume": 822.772652, "trades": 30, "taker_buy_base": 5262.0, "taker_buy_quote": 457.759809 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.08707, "high": 0.08707, "low": 0.08566, "close": 0.08653, "volume": 24281.9, "close_time": 1769774399999, "quote_volume": 2094.663429, "trades": 107, "taker_buy_base": 6298.0, "taker_buy_quote": 542.83464 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.08641, "high": 0.09048, "low": 0.08078, "close": 0.08159, "volume": 339355.2, "close_time": 1769788799999, "quote_volume": 28780.123101, "trades": 564, "taker_buy_base": 147065.6, "taker_buy_quote": 12577.834755 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.08189, "high": 0.08426, "low": 0.08159, "close": 0.08326, "volume": 34690.5, "close_time": 1769803199999, "quote_volume": 2868.725484, "trades": 228, "taker_buy_base": 21179.6, "taker_buy_quote": 1749.310218 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.08307, "high": 0.08433, "low": 0.08231, "close": 0.08371, "volume": 28209.8, "close_time": 1769817599999, "quote_volume": 2346.455123, "trades": 105, "taker_buy_base": 22884.5, "taker_buy_quote": 1900.8176 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.08367, "high": 0.08384, "low": 0.08119, "close": 0.08119, "volume": 42538.4, "close_time": 1769831999999, "quote_volume": 3508.724093, "trades": 157, "taker_buy_base": 23206.5, "taker_buy_quote": 1923.922478 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.08123, "high": 0.08239, "low": 0.08059, "close": 0.08083, "volume": 31096.7, "close_time": 1769846399999, "quote_volume": 2522.56251, "trades": 148, "taker_buy_base": 19059.4, "taker_buy_quote": 1543.656693 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.08091, "high": 0.08134, "low": 0.07974, "close": 0.08109, "volume": 81976.8, "close_time": 1769860799999, "quote_volume": 6620.246141, "trades": 214, "taker_buy_base": 65704.6, "taker_buy_quote": 5305.554364 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.08124, "high": 0.08156, "low": 0.07895, "close": 0.08059, "volume": 91292.6, "close_time": 1769875199999, "quote_volume": 7322.780868, "trades": 140, "taker_buy_base": 35094.7, "taker_buy_quote": 2817.652362 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.08081, "high": 0.08593, "low": 0.0766, "close": 0.0788, "volume": 256505.6, "close_time": 1769889599999, "quote_volume": 20216.17067, "trades": 282, "taker_buy_base": 155114.8, "taker_buy_quote": 12211.78743 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.08017, "high": 0.0818, "low": 0.08017, "close": 0.08171, "volume": 12810.3, "close_time": 1769903999999, "quote_volume": 1037.174086, "trades": 32, "taker_buy_base": 3643.4, "taker_buy_quote": 293.624295 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.08187, "high": 0.08345, "low": 0.08109, "close": 0.08338, "volume": 270829.2, "close_time": 1769918399999, "quote_volume": 22313.578317, "trades": 151, "taker_buy_base": 105717.0, "taker_buy_quote": 8767.024723 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.08421, "high": 0.085, "low": 0.08291, "close": 0.08428, "volume": 61848.6, "close_time": 1769932799999, "quote_volume": 5209.54474, "trades": 164, "taker_buy_base": 17468.4, "taker_buy_quote": 1474.421019 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.08403, "high": 0.08432, "low": 0.082, "close": 0.08248, "volume": 133406.2, "close_time": 1769947199999, "quote_volume": 11143.823492, "trades": 156, "taker_buy_base": 50823.5, "taker_buy_quote": 4236.743433 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.08175, "high": 0.08175, "low": 0.07864, "close": 0.07911, "volume": 156696.7, "close_time": 1769961599999, "quote_volume": 12566.928235, "trades": 184, "taker_buy_base": 52545.0, "taker_buy_quote": 4199.357053 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.07887, "high": 0.08003, "low": 0.07865, "close": 0.08003, "volume": 25873.4, "close_time": 1769975999999, "quote_volume": 2048.609646, "trades": 131, "taker_buy_base": 12068.2, "taker_buy_quote": 958.564158 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.07945, "high": 0.08041, "low": 0.07844, "close": 0.0793, "volume": 95202.8, "close_time": 1769990399999, "quote_volume": 7537.759845, "trades": 166, "taker_buy_base": 57195.4, "taker_buy_quote": 4513.166809 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.07918, "high": 0.08127, "low": 0.07766, "close": 0.07885, "volume": 76116.8, "close_time": 1770004799999, "quote_volume": 6014.312062, "trades": 218, "taker_buy_base": 42276.1, "taker_buy_quote": 3337.785237 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.07898, "high": 0.07933, "low": 0.07735, "close": 0.07814, "volume": 218760.6, "close_time": 1770019199999, "quote_volume": 17108.924444, "trades": 540, "taker_buy_base": 71689.8, "taker_buy_quote": 5601.379745 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.07817, "high": 0.0795, "low": 0.07805, "close": 0.07903, "volume": 33421.9, "close_time": 1770033599999, "quote_volume": 2633.968117, "trades": 185, "taker_buy_base": 9937.2, "taker_buy_quote": 781.053761 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.07914, "high": 0.07914, "low": 0.07828, "close": 0.07881, "volume": 28418.1, "close_time": 1770047999999, "quote_volume": 2237.711706, "trades": 126, "taker_buy_base": 20050.5, "taker_buy_quote": 1578.471421 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.07901, "high": 0.07957, "low": 0.07868, "close": 0.07955, "volume": 15180.1, "close_time": 1770062399999, "quote_volume": 1199.739457, "trades": 60, "taker_buy_base": 10284.1, "taker_buy_quote": 812.998281 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.07918, "high": 0.07945, "low": 0.07918, "close": 0.07934, "volume": 6070.4, "close_time": 1770076799999, "quote_volume": 481.566912, "trades": 22, "taker_buy_base": 1481.5, "taker_buy_quote": 117.606656 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.07965, "high": 0.07967, "low": 0.07778, "close": 0.07813, "volume": 22886.6, "close_time": 1770091199999, "quote_volume": 1795.245489, "trades": 113, "taker_buy_base": 11122.0, "taker_buy_quote": 873.469552 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.07808, "high": 0.07891, "low": 0.07804, "close": 0.07847, "volume": 7722.1, "close_time": 1770105599999, "quote_volume": 605.694451, "trades": 34, "taker_buy_base": 4194.7, "taker_buy_quote": 329.183614 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.07879, "high": 0.0791, "low": 0.07828, "close": 0.07902, "volume": 16014.4, "close_time": 1770119999999, "quote_volume": 1258.244354, "trades": 75, "taker_buy_base": 9530.5, "taker_buy_quote": 747.529315 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.07901, "high": 0.07933, "low": 0.07772, "close": 0.07797, "volume": 29123.0, "close_time": 1770134399999, "quote_volume": 2274.857667, "trades": 138, "taker_buy_base": 15291.0, "taker_buy_quote": 1194.689103 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.07805, "high": 0.07811, "low": 0.07597, "close": 0.0779, "volume": 237636.0, "close_time": 1770148799999, "quote_volume": 18283.017027, "trades": 424, "taker_buy_base": 42932.4, "taker_buy_quote": 3295.006431 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.07786, "high": 0.07881, "low": 0.07685, "close": 0.07694, "volume": 84965.1, "close_time": 1770163199999, "quote_volume": 6630.631723, "trades": 377, "taker_buy_base": 31393.4, "taker_buy_quote": 2436.602723 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.07696, "high": 0.07817, "low": 0.07688, "close": 0.07799, "volume": 42353.2, "close_time": 1770177599999, "quote_volume": 3287.325258, "trades": 115, "taker_buy_base": 16351.1, "taker_buy_quote": 1272.230563 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.07806, "high": 0.07806, "low": 0.07758, "close": 0.07773, "volume": 5437.3, "close_time": 1770191999999, "quote_volume": 422.288122, "trades": 10, "taker_buy_base": 355.1, "taker_buy_quote": 27.712536 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.07782, "high": 0.07816, "low": 0.07762, "close": 0.07799, "volume": 13066.7, "close_time": 1770206399999, "quote_volume": 1017.456762, "trades": 51, "taker_buy_base": 8921.6, "taker_buy_quote": 694.649389 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.07786, "high": 0.07786, "low": 0.07602, "close": 0.07682, "volume": 142305.3, "close_time": 1770220799999, "quote_volume": 10910.093565, "trades": 578, "taker_buy_base": 69820.5, "taker_buy_quote": 5349.401951 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.07682, "high": 0.07773, "low": 0.07618, "close": 0.07772, "volume": 325215.1, "close_time": 1770235199999, "quote_volume": 25013.981525, "trades": 634, "taker_buy_base": 94004.8, "taker_buy_quote": 7242.987376 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0777, "high": 0.07789, "low": 0.07611, "close": 0.077, "volume": 127980.4, "close_time": 1770249599999, "quote_volume": 9877.676881, "trades": 496, "taker_buy_base": 77631.6, "taker_buy_quote": 5995.039432 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.07701, "high": 0.07702, "low": 0.07586, "close": 0.07588, "volume": 108336.3, "close_time": 1770263999999, "quote_volume": 8296.312855, "trades": 476, "taker_buy_base": 53967.0, "taker_buy_quote": 4128.693837 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.07574, "high": 0.07583, "low": 0.0745, "close": 0.07491, "volume": 108667.8, "close_time": 1770278399999, "quote_volume": 8190.158523, "trades": 322, "taker_buy_base": 75175.2, "taker_buy_quote": 5670.472079 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.07501, "high": 0.07575, "low": 0.07436, "close": 0.07491, "volume": 108237.8, "close_time": 1770292799999, "quote_volume": 8124.71098, "trades": 273, "taker_buy_base": 75949.8, "taker_buy_quote": 5700.26701 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.07506, "high": 0.07672, "low": 0.07421, "close": 0.07554, "volume": 236692.1, "close_time": 1770307199999, "quote_volume": 17793.562142, "trades": 1069, "taker_buy_base": 98695.2, "taker_buy_quote": 7399.000438 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.07553, "high": 0.07581, "low": 0.07444, "close": 0.07487, "volume": 213060.1, "close_time": 1770321599999, "quote_volume": 16035.361365, "trades": 836, "taker_buy_base": 62459.6, "taker_buy_quote": 4695.641282 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.07499, "high": 0.07534, "low": 0.07201, "close": 0.07474, "volume": 482082.7, "close_time": 1770335999999, "quote_volume": 35402.369288, "trades": 1786, "taker_buy_base": 303926.7, "taker_buy_quote": 22294.888053 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07484, "high": 0.07578, "low": 0.07045, "close": 0.07507, "volume": 605161.1, "close_time": 1770350399999, "quote_volume": 44383.639251, "trades": 2329, "taker_buy_base": 260166.8, "taker_buy_quote": 19049.528526 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.07511, "high": 0.07858, "low": 0.07505, "close": 0.07699, "volume": 147477.6, "close_time": 1770364799999, "quote_volume": 11388.030783, "trades": 672, "taker_buy_base": 49837.7, "taker_buy_quote": 3843.253279 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.07698, "high": 0.0796, "low": 0.07647, "close": 0.07828, "volume": 414047.0, "close_time": 1770379199999, "quote_volume": 32421.545804, "trades": 658, "taker_buy_base": 204127.2, "taker_buy_quote": 16020.284268 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.07822, "high": 0.07975, "low": 0.07802, "close": 0.07975, "volume": 180900.8, "close_time": 1770393599999, "quote_volume": 14316.164878, "trades": 624, "taker_buy_base": 45239.8, "taker_buy_quote": 3575.781727 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.07974, "high": 0.08363, "low": 0.07943, "close": 0.08223, "volume": 538804.4, "close_time": 1770407999999, "quote_volume": 43993.705874, "trades": 1680, "taker_buy_base": 207220.0, "taker_buy_quote": 16755.96392 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.08269, "high": 0.0839, "low": 0.08189, "close": 0.08267, "volume": 198056.4, "close_time": 1770422399999, "quote_volume": 16439.345637, "trades": 410, "taker_buy_base": 76242.3, "taker_buy_quote": 6327.533099 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.08272, "high": 0.0831, "low": 0.08037, "close": 0.08275, "volume": 138948.4, "close_time": 1770436799999, "quote_volume": 11333.799463, "trades": 608, "taker_buy_base": 55315.5, "taker_buy_quote": 4511.881592 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.08275, "high": 0.08333, "low": 0.07987, "close": 0.08, "volume": 96542.0, "close_time": 1770451199999, "quote_volume": 7875.430459, "trades": 454, "taker_buy_base": 43005.9, "taker_buy_quote": 3502.928229 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.07992, "high": 0.08052, "low": 0.07918, "close": 0.07952, "volume": 54118.4, "close_time": 1770465599999, "quote_volume": 4325.086181, "trades": 218, "taker_buy_base": 24022.3, "taker_buy_quote": 1920.734987 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.07952, "high": 0.08156, "low": 0.07952, "close": 0.08095, "volume": 140380.4, "close_time": 1770479999999, "quote_volume": 11328.741475, "trades": 469, "taker_buy_base": 42272.3, "taker_buy_quote": 3411.362363 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.081, "high": 0.0825, "low": 0.07913, "close": 0.08148, "volume": 213003.5, "close_time": 1770494399999, "quote_volume": 17266.086811, "trades": 1135, "taker_buy_base": 109171.7, "taker_buy_quote": 8850.859127 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.08151, "high": 0.08263, "low": 0.0812, "close": 0.08221, "volume": 34204.4, "close_time": 1770508799999, "quote_volume": 2797.527526, "trades": 192, "taker_buy_base": 21138.5, "taker_buy_quote": 1727.731236 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.08247, "high": 0.08363, "low": 0.08176, "close": 0.08245, "volume": 112781.4, "close_time": 1770523199999, "quote_volume": 9314.658876, "trades": 518, "taker_buy_base": 82125.8, "taker_buy_quote": 6781.284425 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.08252, "high": 0.08275, "low": 0.08042, "close": 0.08119, "volume": 151687.6, "close_time": 1770537599999, "quote_volume": 12310.419792, "trades": 747, "taker_buy_base": 109977.0, "taker_buy_quote": 8924.803066 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.08121, "high": 0.08257, "low": 0.08077, "close": 0.08223, "volume": 86401.6, "close_time": 1770551999999, "quote_volume": 7066.947623, "trades": 396, "taker_buy_base": 34830.9, "taker_buy_quote": 2843.824438 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.08227, "high": 0.08308, "low": 0.08122, "close": 0.08129, "volume": 44723.6, "close_time": 1770566399999, "quote_volume": 3681.15794, "trades": 202, "taker_buy_base": 14240.8, "taker_buy_quote": 1169.268112 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.08153, "high": 0.08155, "low": 0.07991, "close": 0.0803, "volume": 47519.1, "close_time": 1770580799999, "quote_volume": 3829.706622, "trades": 231, "taker_buy_base": 25955.7, "taker_buy_quote": 2093.17233 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.08066, "high": 0.08147, "low": 0.07967, "close": 0.08068, "volume": 144249.9, "close_time": 1770595199999, "quote_volume": 11637.921739, "trades": 658, "taker_buy_base": 82090.6, "taker_buy_quote": 6612.732057 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0807, "high": 0.08097, "low": 0.08001, "close": 0.0803, "volume": 75379.4, "close_time": 1770609599999, "quote_volume": 6064.047448, "trades": 345, "taker_buy_base": 39896.3, "taker_buy_quote": 3210.167495 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.08022, "high": 0.08096, "low": 0.07915, "close": 0.07915, "volume": 35649.2, "close_time": 1770623999999, "quote_volume": 2842.927757, "trades": 159, "taker_buy_base": 14296.0, "taker_buy_quote": 1139.710715 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.07919, "high": 0.07932, "low": 0.07758, "close": 0.0776, "volume": 52037.7, "close_time": 1770638399999, "quote_volume": 4096.015157, "trades": 161, "taker_buy_base": 30960.9, "taker_buy_quote": 2440.675345 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.07776, "high": 0.07952, "low": 0.07748, "close": 0.07952, "volume": 47233.7, "close_time": 1770652799999, "quote_volume": 3714.048871, "trades": 241, "taker_buy_base": 19135.0, "taker_buy_quote": 1508.846914 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.07947, "high": 0.08047, "low": 0.07936, "close": 0.08021, "volume": 34359.7, "close_time": 1770667199999, "quote_volume": 2741.46219, "trades": 155, "taker_buy_base": 18843.4, "taker_buy_quote": 1503.15973 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.08008, "high": 0.08046, "low": 0.07971, "close": 0.07975, "volume": 11137.9, "close_time": 1770681599999, "quote_volume": 890.36456, "trades": 62, "taker_buy_base": 5465.2, "taker_buy_quote": 436.657275 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.07933, "high": 0.07936, "low": 0.07834, "close": 0.07859, "volume": 21121.2, "close_time": 1770695999999, "quote_volume": 1665.762135, "trades": 107, "taker_buy_base": 11293.7, "taker_buy_quote": 889.773747 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.07878, "high": 0.07898, "low": 0.07799, "close": 0.07829, "volume": 58130.7, "close_time": 1770710399999, "quote_volume": 4569.232501, "trades": 131, "taker_buy_base": 16514.6, "taker_buy_quote": 1294.90576 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.07837, "high": 0.07842, "low": 0.07802, "close": 0.07822, "volume": 10816.8, "close_time": 1770724799999, "quote_volume": 846.330667, "trades": 48, "taker_buy_base": 3594.8, "taker_buy_quote": 280.970478 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.07819, "high": 0.07939, "low": 0.07803, "close": 0.07926, "volume": 22745.3, "close_time": 1770739199999, "quote_volume": 1791.968733, "trades": 91, "taker_buy_base": 13545.4, "taker_buy_quote": 1069.275124 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.07913, "high": 0.08031, "low": 0.07844, "close": 0.07857, "volume": 103803.0, "close_time": 1770753599999, "quote_volume": 8197.13608, "trades": 286, "taker_buy_base": 34902.1, "taker_buy_quote": 2760.05441 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.07863, "high": 0.07911, "low": 0.0785, "close": 0.07898, "volume": 44154.9, "close_time": 1770767999999, "quote_volume": 3474.182539, "trades": 75, "taker_buy_base": 32861.7, "taker_buy_quote": 2582.260118 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.07891, "high": 0.07934, "low": 0.07846, "close": 0.07855, "volume": 35350.1, "close_time": 1770782399999, "quote_volume": 2791.233768, "trades": 123, "taker_buy_base": 18862.1, "taker_buy_quote": 1486.362059 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.07838, "high": 0.07887, "low": 0.07817, "close": 0.07883, "volume": 11909.9, "close_time": 1770796799999, "quote_volume": 933.52982, "trades": 62, "taker_buy_base": 5946.9, "taker_buy_quote": 465.874227 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.07876, "high": 0.07918, "low": 0.07851, "close": 0.079, "volume": 48419.9, "close_time": 1770811199999, "quote_volume": 3819.063673, "trades": 129, "taker_buy_base": 28724.3, "taker_buy_quote": 2268.243569 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.07889, "high": 0.08013, "low": 0.07875, "close": 0.07957, "volume": 80430.1, "close_time": 1770825599999, "quote_volume": 6380.990875, "trades": 309, "taker_buy_base": 39867.5, "taker_buy_quote": 3164.04184 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.07965, "high": 0.08129, "low": 0.07919, "close": 0.07933, "volume": 101084.9, "close_time": 1770839999999, "quote_volume": 8092.047541, "trades": 372, "taker_buy_base": 34563.2, "taker_buy_quote": 2764.780193 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0793, "high": 0.07986, "low": 0.07866, "close": 0.07955, "volume": 49226.0, "close_time": 1770854399999, "quote_volume": 3905.091085, "trades": 194, "taker_buy_base": 22883.7, "taker_buy_quote": 1813.186545 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.07957, "high": 0.08133, "low": 0.07957, "close": 0.0806, "volume": 29879.9, "close_time": 1770868799999, "quote_volume": 2402.823599, "trades": 138, "taker_buy_base": 16373.1, "taker_buy_quote": 1314.76921 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.08091, "high": 0.08187, "low": 0.07981, "close": 0.08181, "volume": 100165.6, "close_time": 1770883199999, "quote_volume": 8117.201808, "trades": 318, "taker_buy_base": 46878.7, "taker_buy_quote": 3794.277267 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.08172, "high": 0.08212, "low": 0.08092, "close": 0.08139, "volume": 46765.3, "close_time": 1770897599999, "quote_volume": 3813.286908, "trades": 171, "taker_buy_base": 19235.4, "taker_buy_quote": 1567.771514 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.08141, "high": 0.08149, "low": 0.07994, "close": 0.07994, "volume": 86554.1, "close_time": 1770911999999, "quote_volume": 6977.273141, "trades": 330, "taker_buy_base": 67137.1, "taker_buy_quote": 5411.370281 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.07995, "high": 0.07996, "low": 0.07921, "close": 0.07951, "volume": 74233.7, "close_time": 1770926399999, "quote_volume": 5907.401184, "trades": 389, "taker_buy_base": 63703.8, "taker_buy_quote": 5069.400939 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.07951, "high": 0.08163, "low": 0.07931, "close": 0.08147, "volume": 52989.0, "close_time": 1770940799999, "quote_volume": 4253.445287, "trades": 260, "taker_buy_base": 32801.3, "taker_buy_quote": 2633.119544 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.08126, "high": 0.08148, "low": 0.07977, "close": 0.08004, "volume": 24597.2, "close_time": 1770955199999, "quote_volume": 1980.557943, "trades": 113, "taker_buy_base": 16997.6, "taker_buy_quote": 1367.63294 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.07979, "high": 0.08026, "low": 0.07966, "close": 0.07983, "volume": 10459.2, "close_time": 1770969599999, "quote_volume": 835.734403, "trades": 46, "taker_buy_base": 3503.2, "taker_buy_quote": 279.576342 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.08026, "high": 0.08183, "low": 0.08014, "close": 0.08183, "volume": 25751.5, "close_time": 1770983999999, "quote_volume": 2083.358194, "trades": 69, "taker_buy_base": 16428.9, "taker_buy_quote": 1329.701501 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.08153, "high": 0.08216, "low": 0.08015, "close": 0.08143, "volume": 38838.2, "close_time": 1770998399999, "quote_volume": 3168.002955, "trades": 181, "taker_buy_base": 33262.1, "taker_buy_quote": 2714.121758 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.08163, "high": 0.08278, "low": 0.08027, "close": 0.08084, "volume": 123286.7, "close_time": 1771012799999, "quote_volume": 10039.040782, "trades": 329, "taker_buy_base": 50295.7, "taker_buy_quote": 4088.505703 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.08109, "high": 0.08259, "low": 0.08109, "close": 0.08143, "volume": 33207.6, "close_time": 1771027199999, "quote_volume": 2720.35634, "trades": 125, "taker_buy_base": 22129.2, "taker_buy_quote": 1812.634235 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.08141, "high": 0.08166, "low": 0.07994, "close": 0.08034, "volume": 35462.7, "close_time": 1771041599999, "quote_volume": 2868.966028, "trades": 130, "taker_buy_base": 15481.1, "taker_buy_quote": 1249.556793 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.08033, "high": 0.08106, "low": 0.08013, "close": 0.08044, "volume": 18369.7, "close_time": 1771055999999, "quote_volume": 1480.630111, "trades": 76, "taker_buy_base": 10732.8, "taker_buy_quote": 864.791882 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.08037, "high": 0.08133, "low": 0.08011, "close": 0.08109, "volume": 65707.0, "close_time": 1771070399999, "quote_volume": 5292.605218, "trades": 173, "taker_buy_base": 29958.9, "taker_buy_quote": 2417.73405 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.08116, "high": 0.08123, "low": 0.07963, "close": 0.08056, "volume": 73363.0, "close_time": 1771084799999, "quote_volume": 5889.856827, "trades": 243, "taker_buy_base": 27800.3, "taker_buy_quote": 2234.707657 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.08054, "high": 0.08172, "low": 0.08042, "close": 0.0817, "volume": 42027.4, "close_time": 1771099199999, "quote_volume": 3411.234168, "trades": 150, "taker_buy_base": 19167.1, "taker_buy_quote": 1553.079612 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.08186, "high": 0.08405, "low": 0.08123, "close": 0.08206, "volume": 195402.9, "close_time": 1771113599999, "quote_volume": 16186.387334, "trades": 753, "taker_buy_base": 73894.6, "taker_buy_quote": 6132.614335 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.08211, "high": 0.08493, "low": 0.08124, "close": 0.08282, "volume": 535346.3, "close_time": 1771127999999, "quote_volume": 44388.129788, "trades": 1022, "taker_buy_base": 223262.3, "taker_buy_quote": 18629.547397 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.08275, "high": 0.08286, "low": 0.08164, "close": 0.08201, "volume": 99138.7, "close_time": 1771142399999, "quote_volume": 8150.636478, "trades": 448, "taker_buy_base": 27383.7, "taker_buy_quote": 2251.678407 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.08226, "high": 0.08226, "low": 0.0795, "close": 0.07986, "volume": 172220.7, "close_time": 1771156799999, "quote_volume": 13836.311019, "trades": 517, "taker_buy_base": 105033.2, "taker_buy_quote": 8438.647006 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.07977, "high": 0.08025, "low": 0.07854, "close": 0.07938, "volume": 236925.8, "close_time": 1771171199999, "quote_volume": 18738.776979, "trades": 547, "taker_buy_base": 64026.2, "taker_buy_quote": 5078.238525 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.07931, "high": 0.07931, "low": 0.0781, "close": 0.07895, "volume": 67995.3, "close_time": 1771185599999, "quote_volume": 5362.870628, "trades": 353, "taker_buy_base": 31462.0, "taker_buy_quote": 2478.719074 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.07892, "high": 0.07972, "low": 0.07853, "close": 0.0797, "volume": 57162.4, "close_time": 1771199999999, "quote_volume": 4529.405106, "trades": 300, "taker_buy_base": 15995.4, "taker_buy_quote": 1266.170499 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.07987, "high": 0.0799, "low": 0.07957, "close": 0.07966, "volume": 12854.7, "close_time": 1771214399999, "quote_volume": 1024.887642, "trades": 67, "taker_buy_base": 2273.8, "taker_buy_quote": 181.485828 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.07988, "high": 0.07988, "low": 0.07945, "close": 0.07955, "volume": 7001.6, "close_time": 1771228799999, "quote_volume": 557.513607, "trades": 36, "taker_buy_base": 2537.7, "taker_buy_quote": 202.005803 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.07951, "high": 0.08157, "low": 0.07951, "close": 0.08157, "volume": 38511.8, "close_time": 1771243199999, "quote_volume": 3082.337681, "trades": 129, "taker_buy_base": 9672.3, "taker_buy_quote": 775.93878 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.08156, "high": 0.08435, "low": 0.08119, "close": 0.08305, "volume": 211389.8, "close_time": 1771257599999, "quote_volume": 17537.698917, "trades": 683, "taker_buy_base": 103243.0, "taker_buy_quote": 8563.281281 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.08306, "high": 0.08384, "low": 0.08198, "close": 0.08209, "volume": 124709.1, "close_time": 1771271999999, "quote_volume": 10360.172358, "trades": 429, "taker_buy_base": 65710.0, "taker_buy_quote": 5464.680585 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.08216, "high": 0.08222, "low": 0.08128, "close": 0.08222, "volume": 20779.4, "close_time": 1771286399999, "quote_volume": 1696.195403, "trades": 113, "taker_buy_base": 6692.8, "taker_buy_quote": 546.527556 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.08214, "high": 0.08386, "low": 0.08177, "close": 0.08181, "volume": 78983.8, "close_time": 1771300799999, "quote_volume": 6559.484858, "trades": 242, "taker_buy_base": 19440.4, "taker_buy_quote": 1613.715646 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.08198, "high": 0.08212, "low": 0.0803, "close": 0.08062, "volume": 39178.5, "close_time": 1771315199999, "quote_volume": 3169.271394, "trades": 139, "taker_buy_base": 16326.9, "taker_buy_quote": 1322.492416 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.08024, "high": 0.08065, "low": 0.07971, "close": 0.08041, "volume": 55942.3, "close_time": 1771329599999, "quote_volume": 4478.042795, "trades": 146, "taker_buy_base": 15224.4, "taker_buy_quote": 1219.227965 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.08056, "high": 0.08091, "low": 0.07931, "close": 0.08033, "volume": 49140.2, "close_time": 1771343999999, "quote_volume": 3929.403881, "trades": 222, "taker_buy_base": 14106.0, "taker_buy_quote": 1125.358189 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.08038, "high": 0.08111, "low": 0.0798, "close": 0.07983, "volume": 42651.5, "close_time": 1771358399999, "quote_volume": 3432.102752, "trades": 134, "taker_buy_base": 10189.6, "taker_buy_quote": 819.40499 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.07973, "high": 0.08043, "low": 0.07935, "close": 0.08029, "volume": 24678.4, "close_time": 1771372799999, "quote_volume": 1967.78065, "trades": 112, "taker_buy_base": 13012.8, "taker_buy_quote": 1035.369679 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.08027, "high": 0.0817, "low": 0.07983, "close": 0.0817, "volume": 43370.3, "close_time": 1771387199999, "quote_volume": 3485.829541, "trades": 94, "taker_buy_base": 26012.4, "taker_buy_quote": 2090.22082 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.08169, "high": 0.08219, "low": 0.08102, "close": 0.08182, "volume": 46219.5, "close_time": 1771401599999, "quote_volume": 3784.135164, "trades": 85, "taker_buy_base": 30699.2, "taker_buy_quote": 2515.442689 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.08168, "high": 0.08253, "low": 0.08124, "close": 0.08205, "volume": 50902.4, "close_time": 1771415999999, "quote_volume": 4168.237344, "trades": 218, "taker_buy_base": 22415.6, "taker_buy_quote": 1836.579547 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.08222, "high": 0.0827, "low": 0.08104, "close": 0.08113, "volume": 143985.2, "close_time": 1771430399999, "quote_volume": 11758.829603, "trades": 372, "taker_buy_base": 47435.6, "taker_buy_quote": 3867.517725 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.08099, "high": 0.0818, "low": 0.07976, "close": 0.08053, "volume": 251323.0, "close_time": 1771444799999, "quote_volume": 20324.463183, "trades": 552, "taker_buy_base": 97484.7, "taker_buy_quote": 7869.540603 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.08038, "high": 0.08067, "low": 0.07953, "close": 0.07991, "volume": 71901.4, "close_time": 1771459199999, "quote_volume": 5740.834738, "trades": 158, "taker_buy_base": 18962.5, "taker_buy_quote": 1513.084799 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.07969, "high": 0.07974, "low": 0.07925, "close": 0.07954, "volume": 32570.6, "close_time": 1771473599999, "quote_volume": 2588.733991, "trades": 122, "taker_buy_base": 18466.9, "taker_buy_quote": 1467.617156 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.07958, "high": 0.07983, "low": 0.07955, "close": 0.07957, "volume": 27616.2, "close_time": 1771487999999, "quote_volume": 2201.292227, "trades": 167, "taker_buy_base": 10570.0, "taker_buy_quote": 842.076537 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.07947, "high": 0.07954, "low": 0.0785, "close": 0.07855, "volume": 45361.2, "close_time": 1771502399999, "quote_volume": 3579.203522, "trades": 173, "taker_buy_base": 23565.5, "taker_buy_quote": 1859.773331 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.07851, "high": 0.0792, "low": 0.07805, "close": 0.0792, "volume": 39773.0, "close_time": 1771516799999, "quote_volume": 3125.861098, "trades": 288, "taker_buy_base": 35832.9, "taker_buy_quote": 2815.271342 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.079, "high": 0.07982, "low": 0.07863, "close": 0.07935, "volume": 60169.5, "close_time": 1771531199999, "quote_volume": 4763.837997, "trades": 194, "taker_buy_base": 38350.2, "taker_buy_quote": 3039.470092 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.07936, "high": 0.07963, "low": 0.07915, "close": 0.07956, "volume": 54594.6, "close_time": 1771545599999, "quote_volume": 4327.36717, "trades": 59, "taker_buy_base": 9782.8, "taker_buy_quote": 777.053972 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.07954, "high": 0.07969, "low": 0.07896, "close": 0.07913, "volume": 9090.0, "close_time": 1771559999999, "quote_volume": 720.924504, "trades": 50, "taker_buy_base": 5564.6, "taker_buy_quote": 441.473897 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.07907, "high": 0.07912, "low": 0.07819, "close": 0.07848, "volume": 24835.9, "close_time": 1771574399999, "quote_volume": 1951.889507, "trades": 70, "taker_buy_base": 7344.4, "taker_buy_quote": 577.296221 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.07852, "high": 0.07989, "low": 0.07849, "close": 0.07916, "volume": 62908.8, "close_time": 1771588799999, "quote_volume": 4992.439639, "trades": 153, "taker_buy_base": 43626.7, "taker_buy_quote": 3462.646489 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.07934, "high": 0.07969, "low": 0.07917, "close": 0.07962, "volume": 29232.2, "close_time": 1771603199999, "quote_volume": 2322.67054, "trades": 129, "taker_buy_base": 9171.9, "taker_buy_quote": 728.623775 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.07995, "high": 0.07995, "low": 0.0789, "close": 0.07908, "volume": 63887.9, "close_time": 1771617599999, "quote_volume": 5057.350396, "trades": 126, "taker_buy_base": 35177.8, "taker_buy_quote": 2786.673724 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.07895, "high": 0.07905, "low": 0.07888, "close": 0.07894, "volume": 24381.1, "close_time": 1771631999999, "quote_volume": 1925.837479, "trades": 60, "taker_buy_base": 10027.1, "taker_buy_quote": 791.399476 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.07898, "high": 0.08016, "low": 0.07898, "close": 0.08015, "volume": 51260.9, "close_time": 1771646399999, "quote_volume": 4089.137111, "trades": 131, "taker_buy_base": 32309.0, "taker_buy_quote": 2577.052814 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.08025, "high": 0.08175, "low": 0.07995, "close": 0.08134, "volume": 68098.4, "close_time": 1771660799999, "quote_volume": 5516.245194, "trades": 316, "taker_buy_base": 7821.9, "taker_buy_quote": 631.053243 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.08149, "high": 0.08179, "low": 0.08078, "close": 0.08093, "volume": 42373.0, "close_time": 1771675199999, "quote_volume": 3439.342486, "trades": 160, "taker_buy_base": 5904.8, "taker_buy_quote": 479.853842 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.08102, "high": 0.08102, "low": 0.0796, "close": 0.07972, "volume": 35145.7, "close_time": 1771689599999, "quote_volume": 2806.768233, "trades": 108, "taker_buy_base": 12747.6, "taker_buy_quote": 1018.766337 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.07958, "high": 0.08027, "low": 0.07924, "close": 0.07991, "volume": 88354.7, "close_time": 1771703999999, "quote_volume": 7045.446656, "trades": 125, "taker_buy_base": 53794.3, "taker_buy_quote": 4289.183322 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.07992, "high": 0.07992, "low": 0.07943, "close": 0.07951, "volume": 13100.1, "close_time": 1771718399999, "quote_volume": 1042.688696, "trades": 62, "taker_buy_base": 8601.0, "taker_buy_quote": 684.236841 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0794, "high": 0.0794, "low": 0.07851, "close": 0.07866, "volume": 48363.7, "close_time": 1771732799999, "quote_volume": 3813.273977, "trades": 131, "taker_buy_base": 28052.8, "taker_buy_quote": 2212.952022 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.07893, "high": 0.07961, "low": 0.07888, "close": 0.07947, "volume": 26590.2, "close_time": 1771747199999, "quote_volume": 2107.963287, "trades": 49, "taker_buy_base": 20508.6, "taker_buy_quote": 1625.443844 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.07944, "high": 0.07944, "low": 0.07876, "close": 0.07879, "volume": 8909.1, "close_time": 1771761599999, "quote_volume": 703.711032, "trades": 20, "taker_buy_base": 6310.4, "taker_buy_quote": 498.386679 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.07871, "high": 0.07872, "low": 0.07811, "close": 0.07834, "volume": 71900.3, "close_time": 1771775999999, "quote_volume": 5624.734989, "trades": 174, "taker_buy_base": 64999.4, "taker_buy_quote": 5084.394937 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.07823, "high": 0.0788, "low": 0.07758, "close": 0.07867, "volume": 36235.7, "close_time": 1771790399999, "quote_volume": 2826.992858, "trades": 87, "taker_buy_base": 19922.8, "taker_buy_quote": 1555.268139 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.07864, "high": 0.07912, "low": 0.07831, "close": 0.07906, "volume": 53598.3, "close_time": 1771804799999, "quote_volume": 4209.138329, "trades": 151, "taker_buy_base": 24738.3, "taker_buy_quote": 1943.591272 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.07928, "high": 0.07931, "low": 0.07598, "close": 0.07649, "volume": 281918.8, "close_time": 1771819199999, "quote_volume": 21763.449599, "trades": 539, "taker_buy_base": 122030.4, "taker_buy_quote": 9417.035857 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.07648, "high": 0.0782, "low": 0.0764, "close": 0.07818, "volume": 40427.3, "close_time": 1771833599999, "quote_volume": 3120.269501, "trades": 154, "taker_buy_base": 27344.8, "taker_buy_quote": 2111.3181 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.07834, "high": 0.07894, "low": 0.07819, "close": 0.07863, "volume": 31987.1, "close_time": 1771847999999, "quote_volume": 2510.605183, "trades": 81, "taker_buy_base": 21568.5, "taker_buy_quote": 1692.472161 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.07853, "high": 0.0787, "low": 0.07721, "close": 0.07739, "volume": 66150.1, "close_time": 1771862399999, "quote_volume": 5146.865751, "trades": 236, "taker_buy_base": 42468.2, "taker_buy_quote": 3310.194488 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.07724, "high": 0.07728, "low": 0.07647, "close": 0.07685, "volume": 42488.6, "close_time": 1771876799999, "quote_volume": 3265.135287, "trades": 83, "taker_buy_base": 29704.1, "taker_buy_quote": 2282.650587 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.07679, "high": 0.07715, "low": 0.07673, "close": 0.07715, "volume": 7157.9, "close_time": 1771891199999, "quote_volume": 549.981447, "trades": 16, "taker_buy_base": 1238.7, "taker_buy_quote": 95.547005 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.07657, "high": 0.07691, "low": 0.07606, "close": 0.07619, "volume": 23021.9, "close_time": 1771905599999, "quote_volume": 1755.675517, "trades": 49, "taker_buy_base": 16587.6, "taker_buy_quote": 1264.461343 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.07628, "high": 0.07647, "low": 0.07523, "close": 0.07529, "volume": 73711.6, "close_time": 1771919999999, "quote_volume": 5598.535876, "trades": 148, "taker_buy_base": 48043.6, "taker_buy_quote": 3654.258573 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.07611, "high": 0.07774, "low": 0.07611, "close": 0.07774, "volume": 39668.2, "close_time": 1771934399999, "quote_volume": 3047.678366, "trades": 70, "taker_buy_base": 24448.0, "taker_buy_quote": 1879.147771 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.07777, "high": 0.08041, "low": 0.07754, "close": 0.08041, "volume": 72476.3, "close_time": 1771948799999, "quote_volume": 5709.945787, "trades": 192, "taker_buy_base": 33788.3, "taker_buy_quote": 2673.480249 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.08058, "high": 0.08086, "low": 0.07951, "close": 0.07958, "volume": 72002.8, "close_time": 1771963199999, "quote_volume": 5746.399395, "trades": 137, "taker_buy_base": 17593.0, "taker_buy_quote": 1403.880873 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.07952, "high": 0.08026, "low": 0.07926, "close": 0.07929, "volume": 24667.7, "close_time": 1771977599999, "quote_volume": 1964.531573, "trades": 54, "taker_buy_base": 20417.7, "taker_buy_quote": 1625.983144 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.07953, "high": 0.08151, "low": 0.07939, "close": 0.08082, "volume": 233264.6, "close_time": 1771991999999, "quote_volume": 18822.79536, "trades": 281, "taker_buy_base": 124463.0, "taker_buy_quote": 10057.785778 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.08094, "high": 0.08094, "low": 0.07825, "close": 0.07834, "volume": 62198.8, "close_time": 1772006399999, "quote_volume": 4904.407492, "trades": 193, "taker_buy_base": 36756.0, "taker_buy_quote": 2900.447866 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.07832, "high": 0.07843, "low": 0.07674, "close": 0.07718, "volume": 78188.5, "close_time": 1772020799999, "quote_volume": 6055.836189, "trades": 178, "taker_buy_base": 43992.6, "taker_buy_quote": 3410.039248 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.07706, "high": 0.07964, "low": 0.07706, "close": 0.07962, "volume": 70613.4, "close_time": 1772035199999, "quote_volume": 5525.861386, "trades": 131, "taker_buy_base": 25836.9, "taker_buy_quote": 2019.119492 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.07997, "high": 0.08, "low": 0.07964, "close": 0.07984, "volume": 90128.3, "close_time": 1772049599999, "quote_volume": 7185.872019, "trades": 61, "taker_buy_base": 76142.6, "taker_buy_quote": 6070.494156 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.07985, "high": 0.08115, "low": 0.07958, "close": 0.07994, "volume": 27459.8, "close_time": 1772063999999, "quote_volume": 2197.796751, "trades": 104, "taker_buy_base": 11141.5, "taker_buy_quote": 891.309156 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.07972, "high": 0.08081, "low": 0.07935, "close": 0.08023, "volume": 35336.4, "close_time": 1772078399999, "quote_volume": 2825.84611, "trades": 87, "taker_buy_base": 12934.7, "taker_buy_quote": 1036.425246 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.07998, "high": 0.08005, "low": 0.07869, "close": 0.07875, "volume": 65097.0, "close_time": 1772092799999, "quote_volume": 5155.2785, "trades": 150, "taker_buy_base": 21107.7, "taker_buy_quote": 1671.789052 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.07931, "high": 0.08207, "low": 0.07918, "close": 0.0811, "volume": 67190.3, "close_time": 1772107199999, "quote_volume": 5418.815545, "trades": 106, "taker_buy_base": 41062.8, "taker_buy_quote": 3319.57563 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.08132, "high": 0.08148, "low": 0.07859, "close": 0.07901, "volume": 86543.7, "close_time": 1772121599999, "quote_volume": 6863.700379, "trades": 200, "taker_buy_base": 22944.8, "taker_buy_quote": 1823.054943 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.07897, "high": 0.08255, "low": 0.07823, "close": 0.08107, "volume": 142654.6, "close_time": 1772135999999, "quote_volume": 11466.775278, "trades": 200, "taker_buy_base": 83319.0, "taker_buy_quote": 6751.726677 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.08159, "high": 0.08222, "low": 0.08138, "close": 0.08222, "volume": 28144.9, "close_time": 1772150399999, "quote_volume": 2301.643072, "trades": 58, "taker_buy_base": 19340.9, "taker_buy_quote": 1581.577682 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.08223, "high": 0.0831, "low": 0.0806, "close": 0.08145, "volume": 63789.0, "close_time": 1772164799999, "quote_volume": 5191.382113, "trades": 130, "taker_buy_base": 32284.3, "taker_buy_quote": 2636.301953 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.08154, "high": 0.08213, "low": 0.08086, "close": 0.08104, "volume": 7427.8, "close_time": 1772179199999, "quote_volume": 604.520535, "trades": 39, "taker_buy_base": 2439.1, "taker_buy_quote": 198.429374 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.08133, "high": 0.08143, "low": 0.08053, "close": 0.08107, "volume": 21213.9, "close_time": 1772193599999, "quote_volume": 1715.780733, "trades": 66, "taker_buy_base": 14088.5, "taker_buy_quote": 1139.33869 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.08111, "high": 0.08135, "low": 0.07992, "close": 0.08037, "volume": 49019.3, "close_time": 1772207999999, "quote_volume": 3958.955024, "trades": 113, "taker_buy_base": 17597.8, "taker_buy_quote": 1421.371186 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.08005, "high": 0.08086, "low": 0.07865, "close": 0.07897, "volume": 42351.2, "close_time": 1772222399999, "quote_volume": 3357.621438, "trades": 122, "taker_buy_base": 14259.1, "taker_buy_quote": 1132.673599 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.07884, "high": 0.07884, "low": 0.07828, "close": 0.07874, "volume": 42713.9, "close_time": 1772236799999, "quote_volume": 3360.54209, "trades": 57, "taker_buy_base": 9998.4, "taker_buy_quote": 786.218432 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.07881, "high": 0.07936, "low": 0.07851, "close": 0.07864, "volume": 20617.1, "close_time": 1772251199999, "quote_volume": 1627.2229, "trades": 102, "taker_buy_base": 7921.5, "taker_buy_quote": 624.896714 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.07839, "high": 0.07892, "low": 0.07637, "close": 0.07841, "volume": 91771.7, "close_time": 1772265599999, "quote_volume": 7136.532942, "trades": 418, "taker_buy_base": 54027.1, "taker_buy_quote": 4199.092987 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.07827, "high": 0.07834, "low": 0.07757, "close": 0.07773, "volume": 191137.0, "close_time": 1772279999999, "quote_volume": 14921.903082, "trades": 145, "taker_buy_base": 94481.9, "taker_buy_quote": 7365.057292 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.07774, "high": 0.07901, "low": 0.07604, "close": 0.07868, "volume": 108748.1, "close_time": 1772294399999, "quote_volume": 8412.339574, "trades": 360, "taker_buy_base": 36612.8, "taker_buy_quote": 2831.59074 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.07879, "high": 0.08012, "low": 0.07858, "close": 0.07996, "volume": 44955.0, "close_time": 1772308799999, "quote_volume": 3555.526622, "trades": 185, "taker_buy_base": 21503.7, "taker_buy_quote": 1698.847831 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.07995, "high": 0.08336, "low": 0.07993, "close": 0.08021, "volume": 177758.9, "close_time": 1772323199999, "quote_volume": 14411.328399, "trades": 268, "taker_buy_base": 122040.6, "taker_buy_quote": 9894.61432 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.08036, "high": 0.08244, "low": 0.07999, "close": 0.08079, "volume": 71213.3, "close_time": 1772337599999, "quote_volume": 5767.12857, "trades": 251, "taker_buy_base": 25959.1, "taker_buy_quote": 2106.809 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.08095, "high": 0.08095, "low": 0.07975, "close": 0.08015, "volume": 39687.1, "close_time": 1772351999999, "quote_volume": 3179.499963, "trades": 110, "taker_buy_base": 29466.1, "taker_buy_quote": 2360.492231 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.08007, "high": 0.08007, "low": 0.07914, "close": 0.07914, "volume": 31238.5, "close_time": 1772366399999, "quote_volume": 2480.493803, "trades": 115, "taker_buy_base": 23976.7, "taker_buy_quote": 1903.950519 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.07915, "high": 0.07998, "low": 0.07773, "close": 0.07794, "volume": 115932.5, "close_time": 1772380799999, "quote_volume": 9126.192397, "trades": 421, "taker_buy_base": 89829.7, "taker_buy_quote": 7062.315532 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.07817, "high": 0.07893, "low": 0.07783, "close": 0.07866, "volume": 99747.5, "close_time": 1772395199999, "quote_volume": 7821.299956, "trades": 218, "taker_buy_base": 45200.4, "taker_buy_quote": 3545.467338 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.07853, "high": 0.07924, "low": 0.07833, "close": 0.07879, "volume": 43736.2, "close_time": 1772409599999, "quote_volume": 3451.272004, "trades": 163, "taker_buy_base": 23399.5, "taker_buy_quote": 1845.500373 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.07919, "high": 0.07948, "low": 0.07887, "close": 0.07922, "volume": 69712.5, "close_time": 1772423999999, "quote_volume": 5518.116868, "trades": 111, "taker_buy_base": 47256.1, "taker_buy_quote": 3741.240671 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.07911, "high": 0.07913, "low": 0.07823, "close": 0.07828, "volume": 32835.8, "close_time": 1772438399999, "quote_volume": 2579.46053, "trades": 73, "taker_buy_base": 9282.9, "taker_buy_quote": 729.020219 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.07826, "high": 0.07827, "low": 0.07735, "close": 0.07816, "volume": 85051.4, "close_time": 1772452799999, "quote_volume": 6620.427616, "trades": 190, "taker_buy_base": 21644.7, "taker_buy_quote": 1687.380574 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.07809, "high": 0.07988, "low": 0.07809, "close": 0.07962, "volume": 44898.9, "close_time": 1772467199999, "quote_volume": 3545.3439, "trades": 170, "taker_buy_base": 14784.5, "taker_buy_quote": 1168.063669 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.07974, "high": 0.0798, "low": 0.0793, "close": 0.0796, "volume": 49874.9, "close_time": 1772481599999, "quote_volume": 3967.583526, "trades": 160, "taker_buy_base": 29976.4, "taker_buy_quote": 2385.026639 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.07951, "high": 0.07964, "low": 0.07729, "close": 0.07791, "volume": 84105.1, "close_time": 1772495999999, "quote_volume": 6589.699395, "trades": 195, "taker_buy_base": 73858.7, "taker_buy_quote": 5781.189785 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0774, "high": 0.07753, "low": 0.07584, "close": 0.0759, "volume": 51045.0, "close_time": 1772510399999, "quote_volume": 3898.249477, "trades": 231, "taker_buy_base": 31718.0, "taker_buy_quote": 2426.27932 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.07584, "high": 0.07634, "low": 0.07411, "close": 0.07445, "volume": 167622.7, "close_time": 1772524799999, "quote_volume": 12658.234587, "trades": 352, "taker_buy_base": 103750.3, "taker_buy_quote": 7851.235661 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.07443, "high": 0.07491, "low": 0.07325, "close": 0.07348, "volume": 180119.8, "close_time": 1772539199999, "quote_volume": 13352.570948, "trades": 283, "taker_buy_base": 81717.7, "taker_buy_quote": 6082.292879 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.07406, "high": 0.0753, "low": 0.07351, "close": 0.07479, "volume": 40583.4, "close_time": 1772553599999, "quote_volume": 3022.480131, "trades": 137, "taker_buy_base": 17722.0, "taker_buy_quote": 1320.024689 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.07499, "high": 0.07521, "low": 0.07403, "close": 0.07411, "volume": 45514.0, "close_time": 1772567999999, "quote_volume": 3392.71498, "trades": 103, "taker_buy_base": 9263.8, "taker_buy_quote": 690.957103 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.07404, "high": 0.07461, "low": 0.07349, "close": 0.07351, "volume": 61205.8, "close_time": 1772582399999, "quote_volume": 4529.288901, "trades": 166, "taker_buy_base": 37579.4, "taker_buy_quote": 2783.648999 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.07351, "high": 0.074, "low": 0.07218, "close": 0.07222, "volume": 92905.9, "close_time": 1772596799999, "quote_volume": 6790.505168, "trades": 147, "taker_buy_base": 22615.7, "taker_buy_quote": 1647.197621 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.07262, "high": 0.07319, "low": 0.07231, "close": 0.07298, "volume": 48138.8, "close_time": 1772611199999, "quote_volume": 3502.23692, "trades": 50, "taker_buy_base": 10497.0, "taker_buy_quote": 767.404964 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.07298, "high": 0.07454, "low": 0.07298, "close": 0.07392, "volume": 47747.9, "close_time": 1772625599999, "quote_volume": 3522.654206, "trades": 73, "taker_buy_base": 31105.8, "taker_buy_quote": 2291.29475 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.07403, "high": 0.07424, "low": 0.07301, "close": 0.07424, "volume": 51572.0, "close_time": 1772639999999, "quote_volume": 3791.999533, "trades": 72, "taker_buy_base": 27073.8, "taker_buy_quote": 1988.612645 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.07444, "high": 0.07444, "low": 0.0722, "close": 0.07408, "volume": 79098.8, "close_time": 1772654399999, "quote_volume": 5771.827146, "trades": 102, "taker_buy_base": 59496.0, "taker_buy_quote": 4344.357991 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.07408, "high": 0.07415, "low": 0.07321, "close": 0.07401, "volume": 62784.4, "close_time": 1772668799999, "quote_volume": 4630.056714, "trades": 41, "taker_buy_base": 30138.0, "taker_buy_quote": 2223.765503 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.07444, "high": 0.07444, "low": 0.07359, "close": 0.07362, "volume": 10213.1, "close_time": 1772683199999, "quote_volume": 754.658357, "trades": 14, "taker_buy_base": 8315.7, "taker_buy_quote": 614.496235 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.07329, "high": 0.07329, "low": 0.07313, "close": 0.07313, "volume": 16944.5, "close_time": 1772697599999, "quote_volume": 1241.053259, "trades": 11, "taker_buy_base": 2036.5, "taker_buy_quote": 149.231894 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.07309, "high": 0.07433, "low": 0.07296, "close": 0.0732, "volume": 27019.5, "close_time": 1772711999999, "quote_volume": 1980.666637, "trades": 54, "taker_buy_base": 8207.9, "taker_buy_quote": 603.462202 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.07341, "high": 0.07383, "low": 0.0732, "close": 0.07327, "volume": 63044.1, "close_time": 1772726399999, "quote_volume": 4637.281219, "trades": 62, "taker_buy_base": 29281.2, "taker_buy_quote": 2155.571644 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.07301, "high": 0.07303, "low": 0.07198, "close": 0.07301, "volume": 195228.6, "close_time": 1772740799999, "quote_volume": 14179.586541, "trades": 194, "taker_buy_base": 28397.3, "taker_buy_quote": 2062.484548 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.07284, "high": 0.07285, "low": 0.07229, "close": 0.07239, "volume": 21750.0, "close_time": 1772755199999, "quote_volume": 1581.667274, "trades": 22, "taker_buy_base": 19921.9, "taker_buy_quote": 1448.905058 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.07276, "high": 0.07355, "low": 0.07276, "close": 0.07338, "volume": 52744.5, "close_time": 1772769599999, "quote_volume": 3852.237263, "trades": 64, "taker_buy_base": 38509.9, "taker_buy_quote": 2812.939181 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.07306, "high": 0.0732, "low": 0.07306, "close": 0.07315, "volume": 3634.7, "close_time": 1772783999999, "quote_volume": 265.650525, "trades": 8, "taker_buy_base": 286.8, "taker_buy_quote": 20.99376 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.07317, "high": 0.07371, "low": 0.07304, "close": 0.0735, "volume": 14365.7, "close_time": 1772798399999, "quote_volume": 1055.138718, "trades": 32, "taker_buy_base": 3111.6, "taker_buy_quote": 228.46024 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.07307, "high": 0.07352, "low": 0.07282, "close": 0.07317, "volume": 36769.7, "close_time": 1772812799999, "quote_volume": 2691.610681, "trades": 128, "taker_buy_base": 21553.6, "taker_buy_quote": 1578.251922 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.07343, "high": 0.07343, "low": 0.07297, "close": 0.07325, "volume": 16365.0, "close_time": 1772827199999, "quote_volume": 1198.289588, "trades": 53, "taker_buy_base": 10886.7, "taker_buy_quote": 797.295447 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.07341, "high": 0.0745, "low": 0.07338, "close": 0.07404, "volume": 247084.2, "close_time": 1772841599999, "quote_volume": 18228.391819, "trades": 120, "taker_buy_base": 234040.5, "taker_buy_quote": 17266.334006 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.07433, "high": 0.07528, "low": 0.07428, "close": 0.07456, "volume": 37143.0, "close_time": 1772855999999, "quote_volume": 2771.338492, "trades": 18, "taker_buy_base": 18612.8, "taker_buy_quote": 1387.075484 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0744, "high": 0.07565, "low": 0.07425, "close": 0.07554, "volume": 45068.7, "close_time": 1772870399999, "quote_volume": 3372.053683, "trades": 74, "taker_buy_base": 1612.5, "taker_buy_quote": 120.951523 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.07575, "high": 0.07619, "low": 0.07457, "close": 0.07457, "volume": 75238.7, "close_time": 1772884799999, "quote_volume": 5662.164201, "trades": 85, "taker_buy_base": 23858.9, "taker_buy_quote": 1811.383798 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.07452, "high": 0.07465, "low": 0.07435, "close": 0.07436, "volume": 14094.2, "close_time": 1772899199999, "quote_volume": 1049.477644, "trades": 22, "taker_buy_base": 3616.5, "taker_buy_quote": 269.784074 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.07442, "high": 0.07881, "low": 0.07441, "close": 0.07789, "volume": 267577.8, "close_time": 1772913599999, "quote_volume": 20812.30192, "trades": 395, "taker_buy_base": 121552.9, "taker_buy_quote": 9422.018278 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.07848, "high": 0.08061, "low": 0.07781, "close": 0.07781, "volume": 547044.3, "close_time": 1772927999999, "quote_volume": 43348.863383, "trades": 656, "taker_buy_base": 315278.1, "taker_buy_quote": 24978.213021 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.07801, "high": 0.07907, "low": 0.07739, "close": 0.078, "volume": 81426.1, "close_time": 1772942399999, "quote_volume": 6357.610429, "trades": 229, "taker_buy_base": 33369.2, "taker_buy_quote": 2603.939368 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.07781, "high": 0.07843, "low": 0.07752, "close": 0.07829, "volume": 48432.0, "close_time": 1772956799999, "quote_volume": 3774.157528, "trades": 146, "taker_buy_base": 24068.9, "taker_buy_quote": 1875.542473 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.07828, "high": 0.07919, "low": 0.07669, "close": 0.07679, "volume": 127852.6, "close_time": 1772971199999, "quote_volume": 9980.549157, "trades": 285, "taker_buy_base": 47161.6, "taker_buy_quote": 3693.906768 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.07685, "high": 0.0771, "low": 0.07289, "close": 0.07482, "volume": 266066.5, "close_time": 1772985599999, "quote_volume": 19793.547004, "trades": 699, "taker_buy_base": 97224.4, "taker_buy_quote": 7245.997292 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.07461, "high": 0.07464, "low": 0.07031, "close": 0.07217, "volume": 304512.6, "close_time": 1772999999999, "quote_volume": 21941.855963, "trades": 654, "taker_buy_base": 134842.0, "taker_buy_quote": 9682.879378 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.07218, "high": 0.07264, "low": 0.07195, "close": 0.07203, "volume": 238324.4, "close_time": 1773014399999, "quote_volume": 17248.90276, "trades": 154, "taker_buy_base": 54642.3, "taker_buy_quote": 3952.114073 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.07242, "high": 0.07248, "low": 0.07194, "close": 0.0723, "volume": 178242.8, "close_time": 1773028799999, "quote_volume": 12840.421248, "trades": 94, "taker_buy_base": 167281.1, "taker_buy_quote": 12049.709575 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.07224, "high": 0.07254, "low": 0.07132, "close": 0.0719, "volume": 154559.2, "close_time": 1773043199999, "quote_volume": 11137.812994, "trades": 189, "taker_buy_base": 71375.8, "taker_buy_quote": 5140.700652 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.07279, "high": 0.07588, "low": 0.07276, "close": 0.07583, "volume": 291354.7, "close_time": 1773057599999, "quote_volume": 21482.254996, "trades": 197, "taker_buy_base": 149150.6, "taker_buy_quote": 10982.486557 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.07627, "high": 0.07723, "low": 0.07302, "close": 0.07303, "volume": 137509.3, "close_time": 1773071999999, "quote_volume": 10347.893961, "trades": 173, "taker_buy_base": 53193.3, "taker_buy_quote": 4018.356522 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.07313, "high": 0.07313, "low": 0.07205, "close": 0.07206, "volume": 77214.5, "close_time": 1773086399999, "quote_volume": 5620.589561, "trades": 89, "taker_buy_base": 44311.3, "taker_buy_quote": 3227.067522 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.07212, "high": 0.07236, "low": 0.07196, "close": 0.07198, "volume": 18987.8, "close_time": 1773100799999, "quote_volume": 1367.452636, "trades": 27, "taker_buy_base": 4523.5, "taker_buy_quote": 325.925215 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.07243, "high": 0.07499, "low": 0.07236, "close": 0.07487, "volume": 133329.4, "close_time": 1773115199999, "quote_volume": 9870.451591, "trades": 167, "taker_buy_base": 72664.7, "taker_buy_quote": 5400.368203 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0749, "high": 0.07521, "low": 0.0735, "close": 0.07433, "volume": 85868.7, "close_time": 1773129599999, "quote_volume": 6359.970145, "trades": 167, "taker_buy_base": 56776.0, "taker_buy_quote": 4203.74494 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.07431, "high": 0.07496, "low": 0.07364, "close": 0.07456, "volume": 39320.1, "close_time": 1773143999999, "quote_volume": 2929.891066, "trades": 144, "taker_buy_base": 10722.0, "taker_buy_quote": 796.730546 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.07451, "high": 0.07467, "low": 0.07323, "close": 0.07394, "volume": 64873.0, "close_time": 1773158399999, "quote_volume": 4794.005061, "trades": 200, "taker_buy_base": 42285.8, "taker_buy_quote": 3119.804134 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.07409, "high": 0.07556, "low": 0.07353, "close": 0.07464, "volume": 130165.5, "close_time": 1773172799999, "quote_volume": 9711.972656, "trades": 305, "taker_buy_base": 47770.6, "taker_buy_quote": 3563.966017 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.07489, "high": 0.07565, "low": 0.07464, "close": 0.07531, "volume": 31175.1, "close_time": 1773187199999, "quote_volume": 2343.072225, "trades": 75, "taker_buy_base": 21539.0, "taker_buy_quote": 1618.255491 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.07545, "high": 0.07546, "low": 0.07456, "close": 0.07479, "volume": 25402.9, "close_time": 1773201599999, "quote_volume": 1902.833855, "trades": 89, "taker_buy_base": 11945.4, "taker_buy_quote": 896.102858 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.07449, "high": 0.07449, "low": 0.0735, "close": 0.07411, "volume": 34518.4, "close_time": 1773215999999, "quote_volume": 2553.154615, "trades": 105, "taker_buy_base": 6873.3, "taker_buy_quote": 507.756667 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.07409, "high": 0.07409, "low": 0.07346, "close": 0.074, "volume": 34354.5, "close_time": 1773230399999, "quote_volume": 2532.848201, "trades": 52, "taker_buy_base": 14647.6, "taker_buy_quote": 1082.477757 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.07386, "high": 0.07439, "low": 0.07362, "close": 0.07411, "volume": 24749.1, "close_time": 1773244799999, "quote_volume": 1831.09825, "trades": 119, "taker_buy_base": 7634.4, "taker_buy_quote": 565.074261 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.07415, "high": 0.07415, "low": 0.07365, "close": 0.07377, "volume": 16007.6, "close_time": 1773259199999, "quote_volume": 1183.629708, "trades": 49, "taker_buy_base": 5184.1, "taker_buy_quote": 382.856386 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.07397, "high": 0.07437, "low": 0.07377, "close": 0.07382, "volume": 34494.8, "close_time": 1773273599999, "quote_volume": 2553.846467, "trades": 107, "taker_buy_base": 11647.5, "taker_buy_quote": 860.922923 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.07418, "high": 0.07429, "low": 0.07308, "close": 0.07342, "volume": 40215.1, "close_time": 1773287999999, "quote_volume": 2963.566822, "trades": 131, "taker_buy_base": 35660.7, "taker_buy_quote": 2628.440871 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.07337, "high": 0.07389, "low": 0.07324, "close": 0.07384, "volume": 22637.4, "close_time": 1773302399999, "quote_volume": 1663.255043, "trades": 69, "taker_buy_base": 2939.4, "taker_buy_quote": 216.347401 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.07388, "high": 0.07391, "low": 0.07358, "close": 0.07373, "volume": 7545.3, "close_time": 1773316799999, "quote_volume": 555.962619, "trades": 23, "taker_buy_base": 912.1, "taker_buy_quote": 67.277947 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.07367, "high": 0.07413, "low": 0.07354, "close": 0.07386, "volume": 25433.9, "close_time": 1773331199999, "quote_volume": 1878.5545, "trades": 82, "taker_buy_base": 13533.9, "taker_buy_quote": 999.291871 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.074, "high": 0.07439, "low": 0.07384, "close": 0.07424, "volume": 15838.7, "close_time": 1773345599999, "quote_volume": 1175.17214, "trades": 39, "taker_buy_base": 5391.4, "taker_buy_quote": 399.242207 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.07391, "high": 0.07405, "low": 0.07365, "close": 0.07392, "volume": 1766.9, "close_time": 1773359999999, "quote_volume": 130.568982, "trades": 12, "taker_buy_base": 495.7, "taker_buy_quote": 36.606181 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.07399, "high": 0.07511, "low": 0.07399, "close": 0.07468, "volume": 61370.4, "close_time": 1773374399999, "quote_volume": 4580.030035, "trades": 139, "taker_buy_base": 34279.0, "taker_buy_quote": 2555.444866 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.07469, "high": 0.07469, "low": 0.07397, "close": 0.07411, "volume": 31260.7, "close_time": 1773388799999, "quote_volume": 2321.288454, "trades": 70, "taker_buy_base": 19437.9, "taker_buy_quote": 1444.873384 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.07414, "high": 0.07454, "low": 0.07392, "close": 0.07446, "volume": 10080.8, "close_time": 1773403199999, "quote_volume": 749.26776, "trades": 31, "taker_buy_base": 1664.0, "taker_buy_quote": 123.241443 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.07458, "high": 0.07555, "low": 0.07445, "close": 0.07453, "volume": 43694.1, "close_time": 1773417599999, "quote_volume": 3274.420736, "trades": 149, "taker_buy_base": 17676.3, "taker_buy_quote": 1323.271318 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0749, "high": 0.0749, "low": 0.07405, "close": 0.07416, "volume": 60178.5, "close_time": 1773431999999, "quote_volume": 4472.107876, "trades": 116, "taker_buy_base": 33597.0, "taker_buy_quote": 2496.593696 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.07442, "high": 0.07442, "low": 0.07403, "close": 0.07403, "volume": 10764.5, "close_time": 1773446399999, "quote_volume": 798.428727, "trades": 41, "taker_buy_base": 2293.1, "taker_buy_quote": 170.11089 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.07417, "high": 0.07417, "low": 0.0732, "close": 0.07376, "volume": 20942.1, "close_time": 1773460799999, "quote_volume": 1545.375456, "trades": 72, "taker_buy_base": 3872.4, "taker_buy_quote": 284.460954 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.07357, "high": 0.07382, "low": 0.07337, "close": 0.07381, "volume": 20827.5, "close_time": 1773475199999, "quote_volume": 1533.391773, "trades": 88, "taker_buy_base": 12716.5, "taker_buy_quote": 935.913091 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.07377, "high": 0.07412, "low": 0.07364, "close": 0.07377, "volume": 26255.3, "close_time": 1773489599999, "quote_volume": 1938.550354, "trades": 53, "taker_buy_base": 2202.5, "taker_buy_quote": 162.462832 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.07375, "high": 0.07382, "low": 0.07343, "close": 0.07372, "volume": 12175.9, "close_time": 1773503999999, "quote_volume": 896.054483, "trades": 53, "taker_buy_base": 5209.4, "taker_buy_quote": 383.086056 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0737, "high": 0.07412, "low": 0.0737, "close": 0.07378, "volume": 16226.5, "close_time": 1773518399999, "quote_volume": 1198.948254, "trades": 29, "taker_buy_base": 2108.4, "taker_buy_quote": 155.775187 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.07359, "high": 0.07374, "low": 0.07339, "close": 0.07365, "volume": 21366.5, "close_time": 1773532799999, "quote_volume": 1570.975287, "trades": 62, "taker_buy_base": 4778.3, "taker_buy_quote": 351.354411 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.07357, "high": 0.07415, "low": 0.07343, "close": 0.07412, "volume": 18531.2, "close_time": 1773547199999, "quote_volume": 1367.758134, "trades": 61, "taker_buy_base": 10839.4, "taker_buy_quote": 798.389091 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.07404, "high": 0.07458, "low": 0.07385, "close": 0.07458, "volume": 19151.3, "close_time": 1773561599999, "quote_volume": 1421.202875, "trades": 82, "taker_buy_base": 5667.8, "taker_buy_quote": 419.465623 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.07461, "high": 0.07477, "low": 0.07408, "close": 0.07411, "volume": 31023.9, "close_time": 1773575999999, "quote_volume": 2307.385648, "trades": 40, "taker_buy_base": 15138.6, "taker_buy_quote": 1122.598812 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.07436, "high": 0.07453, "low": 0.07384, "close": 0.07394, "volume": 23057.9, "close_time": 1773590399999, "quote_volume": 1711.214268, "trades": 62, "taker_buy_base": 9969.7, "taker_buy_quote": 740.937719 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.07391, "high": 0.07424, "low": 0.0739, "close": 0.074, "volume": 4986.0, "close_time": 1773604799999, "quote_volume": 369.141936, "trades": 20, "taker_buy_base": 381.8, "taker_buy_quote": 28.279034 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.07395, "high": 0.07453, "low": 0.07379, "close": 0.07416, "volume": 32758.2, "close_time": 1773619199999, "quote_volume": 2429.685343, "trades": 84, "taker_buy_base": 9024.5, "taker_buy_quote": 669.550459 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.07432, "high": 0.07458, "low": 0.07404, "close": 0.07434, "volume": 16709.5, "close_time": 1773633599999, "quote_volume": 1241.773641, "trades": 76, "taker_buy_base": 6779.4, "taker_buy_quote": 503.401994 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.07444, "high": 0.07461, "low": 0.07434, "close": 0.07443, "volume": 9304.5, "close_time": 1773647999999, "quote_volume": 692.708855, "trades": 34, "taker_buy_base": 5126.6, "taker_buy_quote": 381.411006 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.07459, "high": 0.07459, "low": 0.07416, "close": 0.07416, "volume": 55000.7, "close_time": 1773662399999, "quote_volume": 4092.650732, "trades": 81, "taker_buy_base": 38717.0, "taker_buy_quote": 2880.772601 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.07423, "high": 0.07482, "low": 0.07396, "close": 0.07443, "volume": 21973.6, "close_time": 1773676799999, "quote_volume": 1633.997996, "trades": 67, "taker_buy_base": 7610.9, "taker_buy_quote": 565.75444 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.07468, "high": 0.07495, "low": 0.07465, "close": 0.07477, "volume": 9660.5, "close_time": 1773691199999, "quote_volume": 722.645433, "trades": 42, "taker_buy_base": 2825.6, "taker_buy_quote": 211.334492 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.07479, "high": 0.07565, "low": 0.07477, "close": 0.07547, "volume": 23188.5, "close_time": 1773705599999, "quote_volume": 1743.635969, "trades": 106, "taker_buy_base": 3472.1, "taker_buy_quote": 260.940131 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.07542, "high": 0.07544, "low": 0.07455, "close": 0.07459, "volume": 33505.1, "close_time": 1773719999999, "quote_volume": 2516.185558, "trades": 120, "taker_buy_base": 7680.1, "taker_buy_quote": 576.795499 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.07464, "high": 0.07551, "low": 0.07431, "close": 0.07543, "volume": 58356.1, "close_time": 1773734399999, "quote_volume": 4366.604945, "trades": 110, "taker_buy_base": 20606.7, "taker_buy_quote": 1544.552177 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.07545, "high": 0.07545, "low": 0.07461, "close": 0.07517, "volume": 63549.2, "close_time": 1773748799999, "quote_volume": 4766.928528, "trades": 120, "taker_buy_base": 30586.0, "taker_buy_quote": 2294.317091 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0752, "high": 0.07531, "low": 0.07426, "close": 0.07441, "volume": 66722.9, "close_time": 1773763199999, "quote_volume": 4993.710246, "trades": 163, "taker_buy_base": 55875.3, "taker_buy_quote": 4181.609901 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.07464, "high": 0.07485, "low": 0.07458, "close": 0.07484, "volume": 20859.0, "close_time": 1773777599999, "quote_volume": 1558.968987, "trades": 49, "taker_buy_base": 6266.0, "taker_buy_quote": 468.66671 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.07485, "high": 0.07517, "low": 0.07438, "close": 0.07438, "volume": 29269.6, "close_time": 1773791999999, "quote_volume": 2185.654505, "trades": 73, "taker_buy_base": 10744.0, "taker_buy_quote": 803.297556 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07476, "high": 0.0749, "low": 0.07453, "close": 0.07468, "volume": 20644.3, "close_time": 1773806399999, "quote_volume": 1541.309763, "trades": 46, "taker_buy_base": 4455.6, "taker_buy_quote": 332.691441 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.07464, "high": 0.07469, "low": 0.0744, "close": 0.07449, "volume": 9600.6, "close_time": 1773820799999, "quote_volume": 715.654011, "trades": 35, "taker_buy_base": 3543.5, "taker_buy_quote": 263.940058 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.07457, "high": 0.07465, "low": 0.07228, "close": 0.07252, "volume": 185865.7, "close_time": 1773835199999, "quote_volume": 13628.680036, "trades": 498, "taker_buy_base": 139953.4, "taker_buy_quote": 10253.621571 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.07236, "high": 0.0726, "low": 0.07149, "close": 0.07158, "volume": 55153.3, "close_time": 1773849599999, "quote_volume": 3963.822124, "trades": 97, "taker_buy_base": 17707.0, "taker_buy_quote": 1275.684571 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.07158, "high": 0.07272, "low": 0.07122, "close": 0.07242, "volume": 42392.3, "close_time": 1773863999999, "quote_volume": 3062.502693, "trades": 125, "taker_buy_base": 18297.2, "taker_buy_quote": 1318.771044 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.07231, "high": 0.07281, "low": 0.07231, "close": 0.0727, "volume": 30738.3, "close_time": 1773878399999, "quote_volume": 2231.326491, "trades": 54, "taker_buy_base": 14940.8, "taker_buy_quote": 1086.40179 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.07242, "high": 0.07242, "low": 0.07125, "close": 0.07144, "volume": 45685.6, "close_time": 1773892799999, "quote_volume": 3282.534831, "trades": 106, "taker_buy_base": 29306.2, "taker_buy_quote": 2106.406203 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.07136, "high": 0.07179, "low": 0.0699, "close": 0.07098, "volume": 100939.3, "close_time": 1773907199999, "quote_volume": 7166.246073, "trades": 150, "taker_buy_base": 68514.1, "taker_buy_quote": 4870.552972 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.07052, "high": 0.07108, "low": 0.07011, "close": 0.07034, "volume": 52046.0, "close_time": 1773921599999, "quote_volume": 3670.510605, "trades": 69, "taker_buy_base": 25187.0, "taker_buy_quote": 1776.574617 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.07036, "high": 0.07057, "low": 0.07025, "close": 0.07051, "volume": 19524.2, "close_time": 1773935999999, "quote_volume": 1373.956233, "trades": 34, "taker_buy_base": 5433.8, "taker_buy_quote": 383.05729 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.07044, "high": 0.07073, "low": 0.07044, "close": 0.07063, "volume": 25330.9, "close_time": 1773950399999, "quote_volume": 1787.169149, "trades": 29, "taker_buy_base": 16237.4, "taker_buy_quote": 1146.297375 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.07066, "high": 0.07102, "low": 0.07057, "close": 0.07058, "volume": 64475.1, "close_time": 1773964799999, "quote_volume": 4557.365936, "trades": 50, "taker_buy_base": 50212.4, "taker_buy_quote": 3550.627765 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.07069, "high": 0.07104, "low": 0.07062, "close": 0.07104, "volume": 12343.6, "close_time": 1773979199999, "quote_volume": 873.443191, "trades": 36, "taker_buy_base": 4937.1, "taker_buy_quote": 349.320195 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.07114, "high": 0.07116, "low": 0.07034, "close": 0.07034, "volume": 19598.5, "close_time": 1773993599999, "quote_volume": 1382.794377, "trades": 30, "taker_buy_base": 1561.0, "taker_buy_quote": 110.827024 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.07064, "high": 0.07118, "low": 0.06961, "close": 0.07107, "volume": 660823.3, "close_time": 1774007999999, "quote_volume": 46659.088486, "trades": 469, "taker_buy_base": 84638.3, "taker_buy_quote": 5955.253101 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.07096, "high": 0.07127, "low": 0.07054, "close": 0.07106, "volume": 243680.4, "close_time": 1774022399999, "quote_volume": 17258.024096, "trades": 131, "taker_buy_base": 24617.2, "taker_buy_quote": 1747.765626 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0707, "high": 0.07124, "low": 0.0707, "close": 0.07124, "volume": 61782.9, "close_time": 1774036799999, "quote_volume": 4377.120117, "trades": 66, "taker_buy_base": 7405.4, "taker_buy_quote": 526.531304 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.07129, "high": 0.07149, "low": 0.07077, "close": 0.0709, "volume": 23561.2, "close_time": 1774051199999, "quote_volume": 1679.213165, "trades": 39, "taker_buy_base": 18457.8, "taker_buy_quote": 1316.925176 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.07094, "high": 0.07111, "low": 0.07077, "close": 0.07111, "volume": 96935.3, "close_time": 1774065599999, "quote_volume": 6866.898523, "trades": 105, "taker_buy_base": 11813.6, "taker_buy_quote": 838.71643 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.07094, "high": 0.07097, "low": 0.07078, "close": 0.07096, "volume": 3442.3, "close_time": 1774079999999, "quote_volume": 244.106119, "trades": 6, "taker_buy_base": 1785.8, "taker_buy_quote": 126.722952 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.07097, "high": 0.07109, "low": 0.07088, "close": 0.07088, "volume": 8592.0, "close_time": 1774094399999, "quote_volume": 610.067176, "trades": 16, "taker_buy_base": 8164.5, "taker_buy_quote": 579.710401 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.07097, "high": 0.07097, "low": 0.07073, "close": 0.07089, "volume": 2300.7, "close_time": 1774108799999, "quote_volume": 163.193296, "trades": 6, "taker_buy_base": 1722.5, "taker_buy_quote": 122.233716 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.07112, "high": 0.07115, "low": 0.07077, "close": 0.07077, "volume": 13738.1, "close_time": 1774123199999, "quote_volume": 975.863748, "trades": 16, "taker_buy_base": 10002.1, "taker_buy_quote": 710.941231 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.07079, "high": 0.07079, "low": 0.07049, "close": 0.07076, "volume": 12848.7, "close_time": 1774137599999, "quote_volume": 908.730413, "trades": 21, "taker_buy_base": 11436.1, "taker_buy_quote": 808.783398 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.07041, "high": 0.07083, "low": 0.06951, "close": 0.07053, "volume": 115096.0, "close_time": 1774151999999, "quote_volume": 8080.407475, "trades": 170, "taker_buy_base": 56680.4, "taker_buy_quote": 3981.747466 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.07068, "high": 0.0707, "low": 0.07068, "close": 0.0707, "volume": 1644.8, "close_time": 1774166399999, "quote_volume": 116.270912, "trades": 2, "taker_buy_base": 1644.8, "taker_buy_quote": 116.270912 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.07075, "high": 0.07207, "low": 0.07075, "close": 0.07152, "volume": 83642.0, "close_time": 1774180799999, "quote_volume": 5994.383887, "trades": 110, "taker_buy_base": 46586.2, "taker_buy_quote": 3336.792774 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.07142, "high": 0.07199, "low": 0.07139, "close": 0.07189, "volume": 18689.5, "close_time": 1774195199999, "quote_volume": 1341.772175, "trades": 20, "taker_buy_base": 12316.6, "taker_buy_quote": 883.827222 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.07212, "high": 0.07324, "low": 0.07135, "close": 0.07151, "volume": 105318.4, "close_time": 1774209599999, "quote_volume": 7628.772323, "trades": 76, "taker_buy_base": 46706.9, "taker_buy_quote": 3403.10566 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.07157, "high": 0.07224, "low": 0.07146, "close": 0.07195, "volume": 38996.4, "close_time": 1774223999999, "quote_volume": 2799.531425, "trades": 41, "taker_buy_base": 24487.9, "taker_buy_quote": 1758.145298 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.07188, "high": 0.07188, "low": 0.07093, "close": 0.07093, "volume": 11008.2, "close_time": 1774238399999, "quote_volume": 788.714981, "trades": 16, "taker_buy_base": 7989.6, "taker_buy_quote": 573.474715 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.07065, "high": 0.07068, "low": 0.07042, "close": 0.07042, "volume": 8828.3, "close_time": 1774252799999, "quote_volume": 622.834002, "trades": 16, "taker_buy_base": 1330.4, "taker_buy_quote": 93.808788 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.07034, "high": 0.07204, "low": 0.07034, "close": 0.07204, "volume": 67045.0, "close_time": 1774267199999, "quote_volume": 4775.553108, "trades": 77, "taker_buy_base": 35522.0, "taker_buy_quote": 2530.85565 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.07207, "high": 0.07275, "low": 0.07206, "close": 0.07223, "volume": 33726.4, "close_time": 1774281599999, "quote_volume": 2443.239498, "trades": 42, "taker_buy_base": 7171.4, "taker_buy_quote": 519.51561 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.07229, "high": 0.07252, "low": 0.07185, "close": 0.07185, "volume": 23897.7, "close_time": 1774295999999, "quote_volume": 1722.54178, "trades": 36, "taker_buy_base": 3542.0, "taker_buy_quote": 255.241896 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.07188, "high": 0.07231, "low": 0.07168, "close": 0.07231, "volume": 73106.0, "close_time": 1774310399999, "quote_volume": 5261.320272, "trades": 77, "taker_buy_base": 18845.2, "taker_buy_quote": 1357.151962 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.07264, "high": 0.07264, "low": 0.0722, "close": 0.07226, "volume": 13452.1, "close_time": 1774324799999, "quote_volume": 971.895341, "trades": 10, "taker_buy_base": 8412.9, "taker_buy_quote": 607.587625 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.07197, "high": 0.07197, "low": 0.07061, "close": 0.07083, "volume": 26941.9, "close_time": 1774339199999, "quote_volume": 1914.846008, "trades": 48, "taker_buy_base": 24368.6, "taker_buy_quote": 1732.935742 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0707, "high": 0.07197, "low": 0.07043, "close": 0.07174, "volume": 399396.3, "close_time": 1774353599999, "quote_volume": 28458.461329, "trades": 458, "taker_buy_base": 167247.9, "taker_buy_quote": 11933.356485 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.07147, "high": 0.07351, "low": 0.07147, "close": 0.07303, "volume": 426244.4, "close_time": 1774367999999, "quote_volume": 30950.560957, "trades": 391, "taker_buy_base": 363082.9, "taker_buy_quote": 26374.18566 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.07295, "high": 0.07309, "low": 0.07202, "close": 0.07225, "volume": 89081.4, "close_time": 1774382399999, "quote_volume": 6458.760304, "trades": 69, "taker_buy_base": 32384.5, "taker_buy_quote": 2351.889729 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.07217, "high": 0.07227, "low": 0.07196, "close": 0.07196, "volume": 26103.4, "close_time": 1774396799999, "quote_volume": 1882.518076, "trades": 14, "taker_buy_base": 7820.7, "taker_buy_quote": 564.921123 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.07189, "high": 0.0719, "low": 0.07137, "close": 0.07167, "volume": 17141.6, "close_time": 1774411199999, "quote_volume": 1229.516982, "trades": 35, "taker_buy_base": 7362.3, "taker_buy_quote": 528.46488 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.07159, "high": 0.07159, "low": 0.07099, "close": 0.07133, "volume": 78834.7, "close_time": 1774425599999, "quote_volume": 5615.668185, "trades": 79, "taker_buy_base": 17708.6, "taker_buy_quote": 1261.52787 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.07134, "high": 0.07135, "low": 0.07102, "close": 0.07124, "volume": 15433.2, "close_time": 1774439999999, "quote_volume": 1097.983662, "trades": 35, "taker_buy_base": 15433.2, "taker_buy_quote": 1097.983662 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.07118, "high": 0.07143, "low": 0.07054, "close": 0.07143, "volume": 30021.4, "close_time": 1774454399999, "quote_volume": 2129.190312, "trades": 69, "taker_buy_base": 26313.1, "taker_buy_quote": 1865.337988 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.07092, "high": 0.07148, "low": 0.07082, "close": 0.07119, "volume": 46878.3, "close_time": 1774468799999, "quote_volume": 3333.786726, "trades": 93, "taker_buy_base": 22202.9, "taker_buy_quote": 1577.926821 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.07136, "high": 0.07203, "low": 0.07116, "close": 0.07191, "volume": 4929.2, "close_time": 1774483199999, "quote_volume": 353.331955, "trades": 18, "taker_buy_base": 1130.9, "taker_buy_quote": 80.568434 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.07206, "high": 0.07206, "low": 0.07187, "close": 0.07187, "volume": 1323.6, "close_time": 1774497599999, "quote_volume": 95.252874, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.07172, "high": 0.07177, "low": 0.07161, "close": 0.07166, "volume": 7978.7, "close_time": 1774511999999, "quote_volume": 571.792349, "trades": 14, "taker_buy_base": 6418.6, "taker_buy_quote": 460.006646 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.07147, "high": 0.07203, "low": 0.07144, "close": 0.07166, "volume": 69871.5, "close_time": 1774526399999, "quote_volume": 5020.320747, "trades": 72, "taker_buy_base": 22694.9, "taker_buy_quote": 1628.489151 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.07172, "high": 0.0719, "low": 0.07077, "close": 0.07077, "volume": 42605.2, "close_time": 1774540799999, "quote_volume": 3043.442944, "trades": 59, "taker_buy_base": 18224.9, "taker_buy_quote": 1301.891874 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.07086, "high": 0.07086, "low": 0.07016, "close": 0.07063, "volume": 18159.1, "close_time": 1774555199999, "quote_volume": 1279.625332, "trades": 54, "taker_buy_base": 14619.1, "taker_buy_quote": 1029.701017 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.07064, "high": 0.07108, "low": 0.07049, "close": 0.07064, "volume": 30324.3, "close_time": 1774569599999, "quote_volume": 2147.356142, "trades": 50, "taker_buy_base": 10442.0, "taker_buy_quote": 740.750687 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.07085, "high": 0.07097, "low": 0.07085, "close": 0.07091, "volume": 10632.4, "close_time": 1774583999999, "quote_volume": 754.003034, "trades": 19, "taker_buy_base": 705.2, "taker_buy_quote": 49.999114 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.07075, "high": 0.07075, "low": 0.07062, "close": 0.07064, "volume": 841.9, "close_time": 1774598399999, "quote_volume": 59.46958, "trades": 3, "taker_buy_base": 741.9, "taker_buy_quote": 52.39458 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 25900.1, "close_time": 1774612799999, "quote_volume": 1823.125326, "trades": 14, "taker_buy_base": 6045.9, "taker_buy_quote": 425.191104 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.07044, "high": 0.07179, "low": 0.07044, "close": 0.07179, "volume": 73920.1, "close_time": 1774627199999, "quote_volume": 5250.721471, "trades": 98, "taker_buy_base": 38288.6, "taker_buy_quote": 2721.233051 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.07176, "high": 0.07188, "low": 0.07147, "close": 0.07167, "volume": 62632.4, "close_time": 1774641599999, "quote_volume": 4489.69851, "trades": 33, "taker_buy_base": 26417.8, "taker_buy_quote": 1894.492982 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.07168, "high": 0.07171, "low": 0.07115, "close": 0.07115, "volume": 12189.5, "close_time": 1774655999999, "quote_volume": 871.626497, "trades": 14, "taker_buy_base": 7834.6, "taker_buy_quote": 560.332075 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.07118, "high": 0.07118, "low": 0.07055, "close": 0.07055, "volume": 17917.6, "close_time": 1774670399999, "quote_volume": 1265.824638, "trades": 25, "taker_buy_base": 8184.4, "taker_buy_quote": 577.513106 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.07043, "high": 0.07048, "low": 0.07026, "close": 0.07048, "volume": 10380.9, "close_time": 1774684799999, "quote_volume": 730.78214, "trades": 37, "taker_buy_base": 3496.0, "taker_buy_quote": 246.039411 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.07065, "high": 0.07066, "low": 0.07055, "close": 0.07055, "volume": 1542.1, "close_time": 1774699199999, "quote_volume": 108.902323, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.07073, "high": 0.07149, "low": 0.07073, "close": 0.07149, "volume": 48079.5, "close_time": 1774713599999, "quote_volume": 3413.79374, "trades": 31, "taker_buy_base": 10105.8, "taker_buy_quote": 719.392998 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.07153, "high": 0.07153, "low": 0.07009, "close": 0.07035, "volume": 87283.0, "close_time": 1774727999999, "quote_volume": 6158.186804, "trades": 132, "taker_buy_base": 48095.2, "taker_buy_quote": 3390.651448 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.07037, "high": 0.07072, "low": 0.07037, "close": 0.07072, "volume": 314.5, "close_time": 1774742399999, "quote_volume": 22.16157, "trades": 2, "taker_buy_base": 86.3, "taker_buy_quote": 6.103136 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.07069, "high": 0.0707, "low": 0.07025, "close": 0.0705, "volume": 6977.6, "close_time": 1774756799999, "quote_volume": 491.29524, "trades": 10, "taker_buy_base": 1448.9, "taker_buy_quote": 102.430518 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0705, "high": 0.07082, "low": 0.07046, "close": 0.07046, "volume": 3649.1, "close_time": 1774771199999, "quote_volume": 257.274808, "trades": 9, "taker_buy_base": 147.4, "taker_buy_quote": 10.438868 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.07045, "high": 0.07045, "low": 0.07044, "close": 0.07045, "volume": 29216.5, "close_time": 1774785599999, "quote_volume": 2058.292164, "trades": 55, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.07053, "high": 0.07053, "low": 0.06934, "close": 0.06934, "volume": 46505.7, "close_time": 1774799999999, "quote_volume": 3238.302348, "trades": 48, "taker_buy_base": 7779.5, "taker_buy_quote": 544.069002 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.06961, "high": 0.0706, "low": 0.06961, "close": 0.07058, "volume": 12661.8, "close_time": 1774814399999, "quote_volume": 893.075547, "trades": 10, "taker_buy_base": 9349.9, "taker_buy_quote": 659.792411 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.07058, "high": 0.07062, "low": 0.06999, "close": 0.06999, "volume": 16117.4, "close_time": 1774828799999, "quote_volume": 1133.625078, "trades": 36, "taker_buy_base": 177.4, "taker_buy_quote": 12.483638 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.07027, "high": 0.07246, "low": 0.07027, "close": 0.07181, "volume": 44264.2, "close_time": 1774843199999, "quote_volume": 3154.912445, "trades": 59, "taker_buy_base": 31402.8, "taker_buy_quote": 2236.983357 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.07188, "high": 0.07188, "low": 0.07049, "close": 0.0705, "volume": 81615.9, "close_time": 1774857599999, "quote_volume": 5805.178513, "trades": 59, "taker_buy_base": 15541.2, "taker_buy_quote": 1110.992298 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.07053, "high": 0.07053, "low": 0.06999, "close": 0.07016, "volume": 6791.2, "close_time": 1774871999999, "quote_volume": 476.948118, "trades": 19, "taker_buy_base": 213.8, "taker_buy_quote": 15.000208 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.07018, "high": 0.07056, "low": 0.07018, "close": 0.07052, "volume": 10822.0, "close_time": 1774886399999, "quote_volume": 762.205265, "trades": 20, "taker_buy_base": 4549.5, "taker_buy_quote": 320.787442 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.07034, "high": 0.07038, "low": 0.0698, "close": 0.0702, "volume": 19859.3, "close_time": 1774900799999, "quote_volume": 1391.509087, "trades": 43, "taker_buy_base": 10771.9, "taker_buy_quote": 753.87966 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.07072, "high": 0.07072, "low": 0.07008, "close": 0.07008, "volume": 12184.1, "close_time": 1774915199999, "quote_volume": 854.843011, "trades": 14, "taker_buy_base": 113.9, "taker_buy_quote": 8.055008 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.06992, "high": 0.07049, "low": 0.06992, "close": 0.07044, "volume": 5870.9, "close_time": 1774929599999, "quote_volume": 413.420157, "trades": 10, "taker_buy_base": 978.6, "taker_buy_quote": 68.870474 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.06988, "high": 0.06988, "low": 0.06988, "close": 0.06988, "volume": 2833.7, "close_time": 1774943999999, "quote_volume": 198.018956, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.07008, "high": 0.07008, "low": 0.06992, "close": 0.06996, "volume": 7743.3, "close_time": 1774958399999, "quote_volume": 542.188478, "trades": 17, "taker_buy_base": 7630.3, "taker_buy_quote": 534.282998 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.07018, "high": 0.07031, "low": 0.07009, "close": 0.07031, "volume": 23841.1, "close_time": 1774972799999, "quote_volume": 1673.326105, "trades": 21, "taker_buy_base": 19055.3, "taker_buy_quote": 1337.69281 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.07018, "high": 0.07037, "low": 0.07018, "close": 0.07036, "volume": 4792.4, "close_time": 1774987199999, "quote_volume": 336.989587, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.07036, "high": 0.07036, "low": 0.07018, "close": 0.07018, "volume": 610.9, "close_time": 1775001599999, "quote_volume": 42.95029, "trades": 2, "taker_buy_base": 429.6, "taker_buy_quote": 30.226656 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.06992, "high": 0.07031, "low": 0.06986, "close": 0.07007, "volume": 42354.6, "close_time": 1775015999999, "quote_volume": 2974.629463, "trades": 47, "taker_buy_base": 1073.2, "taker_buy_quote": 75.456692 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0704, "high": 0.07079, "low": 0.07039, "close": 0.07079, "volume": 28210.3, "close_time": 1775030399999, "quote_volume": 1987.020376, "trades": 21, "taker_buy_base": 9227.1, "taker_buy_quote": 649.843824 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.07094, "high": 0.07181, "low": 0.07094, "close": 0.07097, "volume": 214151.0, "close_time": 1775044799999, "quote_volume": 15283.188864, "trades": 213, "taker_buy_base": 200904.1, "taker_buy_quote": 14339.083067 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.07121, "high": 0.07121, "low": 0.0704, "close": 0.0704, "volume": 37445.8, "close_time": 1775059199999, "quote_volume": 2655.539881, "trades": 46, "taker_buy_base": 35725.5, "taker_buy_quote": 2533.72526 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0703, "high": 0.07046, "low": 0.07019, "close": 0.07019, "volume": 1137.7, "close_time": 1775073599999, "quote_volume": 79.962859, "trades": 5, "taker_buy_base": 254.0, "taker_buy_quote": 17.89684 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.07019, "high": 0.07019, "low": 0.07019, "close": 0.07019, "volume": 90.0, "close_time": 1775087999999, "quote_volume": 6.3171, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07078, "high": 0.07089, "low": 0.07016, "close": 0.07016, "volume": 72532.6, "close_time": 1775102399999, "quote_volume": 5138.580329, "trades": 97, "taker_buy_base": 67023.9, "taker_buy_quote": 4750.186944 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.07025, "high": 0.07035, "low": 0.07012, "close": 0.07035, "volume": 9982.5, "close_time": 1775116799999, "quote_volume": 700.989719, "trades": 19, "taker_buy_base": 5523.9, "taker_buy_quote": 388.149443 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.07009, "high": 0.07042, "low": 0.07006, "close": 0.07042, "volume": 24724.5, "close_time": 1775131199999, "quote_volume": 1735.291425, "trades": 24, "taker_buy_base": 13861.6, "taker_buy_quote": 973.672707 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.07013, "high": 0.07014, "low": 0.06929, "close": 0.06956, "volume": 55830.0, "close_time": 1775145599999, "quote_volume": 3891.359716, "trades": 54, "taker_buy_base": 10426.8, "taker_buy_quote": 727.282975 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.06956, "high": 0.06967, "low": 0.06946, "close": 0.06946, "volume": 17335.9, "close_time": 1775159999999, "quote_volume": 1205.270656, "trades": 27, "taker_buy_base": 12958.7, "taker_buy_quote": 901.097644 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.06944, "high": 0.07097, "low": 0.06939, "close": 0.07008, "volume": 56392.2, "close_time": 1775174399999, "quote_volume": 3959.666535, "trades": 71, "taker_buy_base": 17664.8, "taker_buy_quote": 1240.250142 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.07008, "high": 0.07008, "low": 0.07008, "close": 0.07008, "volume": 0.0, "close_time": 1775188799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.07027, "high": 0.07042, "low": 0.07006, "close": 0.0701, "volume": 17597.4, "close_time": 1775203199999, "quote_volume": 1234.415352, "trades": 21, "taker_buy_base": 12435.8, "taker_buy_quote": 871.74958 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.06999, "high": 0.0701, "low": 0.06988, "close": 0.0701, "volume": 800.3, "close_time": 1775217599999, "quote_volume": 55.983055, "trades": 3, "taker_buy_base": 85.5, "taker_buy_quote": 5.99355 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.06949, "volume": 13195.9, "close_time": 1775231999999, "quote_volume": 917.553472, "trades": 15, "taker_buy_base": 4886.5, "taker_buy_quote": 339.484917 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.06939, "high": 0.06939, "low": 0.06853, "close": 0.0689, "volume": 89608.0, "close_time": 1775246399999, "quote_volume": 6175.602862, "trades": 99, "taker_buy_base": 44431.5, "taker_buy_quote": 3067.886056 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.06906, "high": 0.06937, "low": 0.069, "close": 0.06936, "volume": 19282.6, "close_time": 1775260799999, "quote_volume": 1335.734679, "trades": 27, "taker_buy_base": 14488.8, "taker_buy_quote": 1003.764029 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.06937, "high": 0.07047, "low": 0.06937, "close": 0.07033, "volume": 36060.9, "close_time": 1775275199999, "quote_volume": 2526.432768, "trades": 43, "taker_buy_base": 16552.0, "taker_buy_quote": 1156.289114 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.07037, "high": 0.07043, "low": 0.0701, "close": 0.07017, "volume": 26841.9, "close_time": 1775289599999, "quote_volume": 1884.748037, "trades": 41, "taker_buy_base": 1683.3, "taker_buy_quote": 118.533348 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.07004, "high": 0.07004, "low": 0.06953, "close": 0.06995, "volume": 48039.4, "close_time": 1775303999999, "quote_volume": 3357.268382, "trades": 50, "taker_buy_base": 11348.3, "taker_buy_quote": 794.452623 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0693, "high": 0.06934, "low": 0.06913, "close": 0.06934, "volume": 16523.1, "close_time": 1775318399999, "quote_volume": 1144.192711, "trades": 24, "taker_buy_base": 14706.0, "taker_buy_quote": 1018.270741 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.06963, "high": 0.07007, "low": 0.06963, "close": 0.07007, "volume": 11976.8, "close_time": 1775332799999, "quote_volume": 836.904368, "trades": 7, "taker_buy_base": 7933.9, "taker_buy_quote": 554.862641 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.07068, "high": 0.07094, "low": 0.07068, "close": 0.0707, "volume": 5211.6, "close_time": 1775347199999, "quote_volume": 369.041603, "trades": 10, "taker_buy_base": 92.6, "taker_buy_quote": 6.544995 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "close_time": 1775361599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.07068, "high": 0.07068, "low": 0.07006, "close": 0.07006, "volume": 2256.8, "close_time": 1775375999999, "quote_volume": 158.60743, "trades": 5, "taker_buy_base": 447.2, "taker_buy_quote": 31.608096 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.06989, "high": 0.06989, "low": 0.06949, "close": 0.06949, "volume": 7994.5, "close_time": 1775390399999, "quote_volume": 557.309157, "trades": 8, "taker_buy_base": 95.3, "taker_buy_quote": 6.660517 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.06935, "high": 0.0702, "low": 0.06927, "close": 0.0702, "volume": 78468.3, "close_time": 1775404799999, "quote_volume": 5445.63257, "trades": 57, "taker_buy_base": 17056.0, "taker_buy_quote": 1185.635165 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.06983, "high": 0.06988, "low": 0.06983, "close": 0.06984, "volume": 3167.8, "close_time": 1775419199999, "quote_volume": 221.267385, "trades": 5, "taker_buy_base": 1969.1, "taker_buy_quote": 137.502253 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.06966, "high": 0.06966, "low": 0.06966, "close": 0.06966, "volume": 1198.1, "close_time": 1775433599999, "quote_volume": 83.459646, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.07039, "high": 0.07039, "low": 0.07039, "close": 0.07039, "volume": 1382.0, "close_time": 1775447999999, "quote_volume": 97.27898, "trades": 3, "taker_buy_base": 167.0, "taker_buy_quote": 11.75513 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.07012, "high": 0.07026, "low": 0.06995, "close": 0.07026, "volume": 3801.6, "close_time": 1775462399999, "quote_volume": 266.426791, "trades": 13, "taker_buy_base": 2430.0, "taker_buy_quote": 170.343 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.07009, "high": 0.07041, "low": 0.07002, "close": 0.07012, "volume": 13261.7, "close_time": 1775476799999, "quote_volume": 929.503735, "trades": 21, "taker_buy_base": 5199.1, "taker_buy_quote": 364.538001 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.07017, "high": 0.07193, "low": 0.07016, "close": 0.07139, "volume": 83927.2, "close_time": 1775491199999, "quote_volume": 5947.559449, "trades": 81, "taker_buy_base": 55238.6, "taker_buy_quote": 3898.963304 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.07143, "high": 0.07143, "low": 0.07033, "close": 0.07117, "volume": 44289.6, "close_time": 1775505599999, "quote_volume": 3140.187802, "trades": 54, "taker_buy_base": 7683.3, "taker_buy_quote": 544.949351 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.07081, "high": 0.07161, "low": 0.07043, "close": 0.07115, "volume": 204804.9, "close_time": 1775519999999, "quote_volume": 14547.950845, "trades": 119, "taker_buy_base": 25823.0, "taker_buy_quote": 1841.377243 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.07118, "high": 0.07118, "low": 0.06989, "close": 0.06989, "volume": 149346.0, "close_time": 1775534399999, "quote_volume": 10574.201803, "trades": 58, "taker_buy_base": 4783.3, "taker_buy_quote": 338.419749 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.07001, "high": 0.0702, "low": 0.06992, "close": 0.07003, "volume": 40411.5, "close_time": 1775548799999, "quote_volume": 2830.21855, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.07024, "high": 0.07024, "low": 0.06928, "close": 0.06928, "volume": 8374.4, "close_time": 1775563199999, "quote_volume": 582.637756, "trades": 8, "taker_buy_base": 141.7, "taker_buy_quote": 9.886409 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.06951, "high": 0.07072, "low": 0.06885, "close": 0.07035, "volume": 91970.1, "close_time": 1775577599999, "quote_volume": 6407.217775, "trades": 96, "taker_buy_base": 38950.2, "taker_buy_quote": 2704.118361 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.07057, "high": 0.07084, "low": 0.07057, "close": 0.07084, "volume": 13013.0, "close_time": 1775591999999, "quote_volume": 919.46579, "trades": 21, "taker_buy_base": 12871.4, "taker_buy_quote": 909.468122 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.07124, "high": 0.072, "low": 0.0709, "close": 0.072, "volume": 51959.5, "close_time": 1775606399999, "quote_volume": 3716.545293, "trades": 28, "taker_buy_base": 16872.0, "taker_buy_quote": 1214.265433 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.07213, "high": 0.07214, "low": 0.07191, "close": 0.07196, "volume": 12469.8, "close_time": 1775620799999, "quote_volume": 897.707438, "trades": 14, "taker_buy_base": 1411.5, "taker_buy_quote": 101.812562 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.07216, "high": 0.07246, "low": 0.07196, "close": 0.07241, "volume": 24801.3, "close_time": 1775635199999, "quote_volume": 1789.974206, "trades": 20, "taker_buy_base": 1522.8, "taker_buy_quote": 110.095188 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.07226, "high": 0.0726, "low": 0.07221, "close": 0.07228, "volume": 4919.9, "close_time": 1775649599999, "quote_volume": 355.941852, "trades": 10, "taker_buy_base": 1398.1, "taker_buy_quote": 101.46206 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.07205, "high": 0.0723, "low": 0.07168, "close": 0.0717, "volume": 7082.5, "close_time": 1775663999999, "quote_volume": 510.868076, "trades": 50, "taker_buy_base": 1643.8, "taker_buy_quote": 118.623185 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.07166, "high": 0.07166, "low": 0.07138, "close": 0.07166, "volume": 15638.8, "close_time": 1775678399999, "quote_volume": 1117.101715, "trades": 32, "taker_buy_base": 11754.3, "taker_buy_quote": 839.021934 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.07115, "high": 0.07138, "low": 0.07115, "close": 0.07138, "volume": 33610.8, "close_time": 1775692799999, "quote_volume": 2395.872863, "trades": 33, "taker_buy_base": 29669.2, "taker_buy_quote": 2115.041183 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07136, "high": 0.07242, "low": 0.07136, "close": 0.07242, "volume": 29314.8, "close_time": 1775707199999, "quote_volume": 2106.570788, "trades": 39, "taker_buy_base": 19010.1, "taker_buy_quote": 1368.462085 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.07258, "high": 0.0726, "low": 0.07174, "close": 0.07248, "volume": 89523.4, "close_time": 1775721599999, "quote_volume": 6457.133046, "trades": 77, "taker_buy_base": 7729.7, "taker_buy_quote": 560.824402 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.07285, "high": 0.07286, "low": 0.07186, "close": 0.07186, "volume": 9186.7, "close_time": 1775735999999, "quote_volume": 663.6822, "trades": 15, "taker_buy_base": 2886.6, "taker_buy_quote": 209.235655 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0715, "high": 0.07151, "low": 0.07051, "close": 0.07151, "volume": 8185.2, "close_time": 1775750399999, "quote_volume": 581.087977, "trades": 29, "taker_buy_base": 2004.6, "taker_buy_quote": 142.84133 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.07176, "high": 0.07178, "low": 0.07079, "close": 0.07079, "volume": 23079.6, "close_time": 1775764799999, "quote_volume": 1652.26785, "trades": 21, "taker_buy_base": 262.8, "taker_buy_quote": 18.690732 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.07124, "high": 0.07149, "low": 0.07084, "close": 0.07125, "volume": 3980.4, "close_time": 1775779199999, "quote_volume": 283.116945, "trades": 5, "taker_buy_base": 2050.8, "taker_buy_quote": 146.213792 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.07107, "close": 0.0719, "volume": 26752.6, "close_time": 1775793599999, "quote_volume": 1910.830136, "trades": 46, "taker_buy_base": 23209.0, "taker_buy_quote": 1657.994276 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.07185, "high": 0.07211, "low": 0.07111, "close": 0.07111, "volume": 98552.0, "close_time": 1775807999999, "quote_volume": 7049.345596, "trades": 60, "taker_buy_base": 18880.5, "taker_buy_quote": 1348.96779 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.07111, "high": 0.07168, "low": 0.07093, "close": 0.07102, "volume": 33393.8, "close_time": 1775822399999, "quote_volume": 2383.328204, "trades": 56, "taker_buy_base": 20532.2, "taker_buy_quote": 1466.927067 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.07147, "high": 0.07158, "low": 0.07096, "close": 0.07147, "volume": 44175.7, "close_time": 1775836799999, "quote_volume": 3147.416357, "trades": 51, "taker_buy_base": 28916.8, "taker_buy_quote": 2062.132257 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.07157, "high": 0.17998, "low": 0.07083, "close": 0.13349, "volume": 19917539.0, "close_time": 1775851199999, "quote_volume": 2747164.876683, "trades": 23158, "taker_buy_base": 10047335.8, "taker_buy_quote": 1385144.650863 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.134, "high": 0.13471, "low": 0.10747, "close": 0.10961, "volume": 7360079.7, "close_time": 1775865599999, "quote_volume": 881922.229444, "trades": 9052, "taker_buy_base": 3456679.3, "taker_buy_quote": 414962.783104 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.10994, "high": 0.11363, "low": 0.09537, "close": 0.0968, "volume": 4391926.3, "close_time": 1775879999999, "quote_volume": 450500.942679, "trades": 6794, "taker_buy_base": 1881439.3, "taker_buy_quote": 193947.940334 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.09682, "high": 0.0995, "low": 0.0919, "close": 0.09405, "volume": 2490814.3, "close_time": 1775894399999, "quote_volume": 237346.587403, "trades": 3154, "taker_buy_base": 1176832.4, "taker_buy_quote": 111979.296 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.09392, "high": 0.10062, "low": 0.09057, "close": 0.09258, "volume": 3750987.6, "close_time": 1775908799999, "quote_volume": 358247.215125, "trades": 4448, "taker_buy_base": 1807197.6, "taker_buy_quote": 172969.003056 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0927, "high": 0.0941, "low": 0.09052, "close": 0.09267, "volume": 1686400.7, "close_time": 1775923199999, "quote_volume": 155770.737474, "trades": 2186, "taker_buy_base": 772618.7, "taker_buy_quote": 71476.901118 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.09257, "high": 0.09558, "low": 0.09157, "close": 0.09257, "volume": 1982932.4, "close_time": 1775937599999, "quote_volume": 184461.956335, "trades": 2681, "taker_buy_base": 917517.8, "taker_buy_quote": 85343.536589 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.09251, "high": 0.09292, "low": 0.08627, "close": 0.08862, "volume": 1240664.3, "close_time": 1775951999999, "quote_volume": 110718.663883, "trades": 1866, "taker_buy_base": 573460.7, "taker_buy_quote": 51171.63635 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08818, "high": 0.09058, "low": 0.0845, "close": 0.0853, "volume": 1308001.8, "close_time": 1775966399999, "quote_volume": 113625.741698, "trades": 1682, "taker_buy_base": 447559.8, "taker_buy_quote": 39177.829975 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.08535, "high": 0.089, "low": 0.08445, "close": 0.08645, "volume": 801371.2, "close_time": 1775980799999, "quote_volume": 69490.324847, "trades": 938, "taker_buy_base": 500229.4, "taker_buy_quote": 43500.246633 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.08578, "high": 0.08645, "low": 0.08322, "close": 0.08405, "volume": 749767.9, "close_time": 1775995199999, "quote_volume": 63513.490828, "trades": 923, "taker_buy_base": 426346.1, "taker_buy_quote": 36237.549462 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.08386, "high": 0.08389, "low": 0.07995, "close": 0.08046, "volume": 1507638.8, "close_time": 1776009599999, "quote_volume": 122879.309561, "trades": 1289, "taker_buy_base": 497189.5, "taker_buy_quote": 40671.032215 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.08043, "high": 0.08061, "low": 0.0779, "close": 0.07815, "volume": 913995.6, "close_time": 1776023999999, "quote_volume": 72501.184484, "trades": 927, "taker_buy_base": 439901.3, "taker_buy_quote": 34887.513571 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.07845, "high": 0.07974, "low": 0.07743, "close": 0.07887, "volume": 336141.0, "close_time": 1776038399999, "quote_volume": 26344.701904, "trades": 534, "taker_buy_base": 97215.8, "taker_buy_quote": 7622.058303 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.07876, "high": 0.08044, "low": 0.07746, "close": 0.07794, "volume": 373827.9, "close_time": 1776052799999, "quote_volume": 29477.817536, "trades": 721, "taker_buy_base": 189200.5, "taker_buy_quote": 14911.423119 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.07827, "high": 0.07827, "low": 0.07631, "close": 0.07682, "volume": 205758.4, "close_time": 1776067199999, "quote_volume": 15830.155184, "trades": 308, "taker_buy_base": 65505.0, "taker_buy_quote": 5032.391322 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.07676, "high": 0.07908, "low": 0.07573, "close": 0.07713, "volume": 604941.5, "close_time": 1776081599999, "quote_volume": 46779.20521, "trades": 900, "taker_buy_base": 211251.4, "taker_buy_quote": 16322.759052 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.07739, "high": 0.07983, "low": 0.07629, "close": 0.07952, "volume": 707343.4, "close_time": 1776095999999, "quote_volume": 55103.578898, "trades": 728, "taker_buy_base": 400992.5, "taker_buy_quote": 31312.707913 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0793, "high": 0.08436, "low": 0.07792, "close": 0.07984, "volume": 1276311.4, "close_time": 1776110399999, "quote_volume": 103001.486133, "trades": 1708, "taker_buy_base": 673464.0, "taker_buy_quote": 54424.620752 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.07977, "high": 0.08074, "low": 0.07885, "close": 0.08002, "volume": 163269.9, "close_time": 1776124799999, "quote_volume": 13010.071517, "trades": 414, "taker_buy_base": 56768.2, "taker_buy_quote": 4529.922446 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.07998, "high": 0.07998, "low": 0.07807, "close": 0.07844, "volume": 171450.3, "close_time": 1776139199999, "quote_volume": 13465.555543, "trades": 247, "taker_buy_base": 57320.2, "taker_buy_quote": 4510.27873 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.07837, "high": 0.07903, "low": 0.07713, "close": 0.0773, "volume": 310403.3, "close_time": 1776153599999, "quote_volume": 24144.919445, "trades": 463, "taker_buy_base": 153828.5, "taker_buy_quote": 11965.27861 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.07717, "high": 0.07799, "low": 0.07666, "close": 0.0769, "volume": 330608.6, "close_time": 1776167999999, "quote_volume": 25520.199234, "trades": 287, "taker_buy_base": 137332.2, "taker_buy_quote": 10604.625552 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.07695, "high": 0.08022, "low": 0.07672, "close": 0.07787, "volume": 958986.1, "close_time": 1776182399999, "quote_volume": 75308.071058, "trades": 972, "taker_buy_base": 484646.2, "taker_buy_quote": 38092.189705 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.07808, "high": 0.07992, "low": 0.07708, "close": 0.07762, "volume": 1166654.1, "close_time": 1776196799999, "quote_volume": 91722.435133, "trades": 1296, "taker_buy_base": 522389.9, "taker_buy_quote": 40950.952961 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.07763, "high": 0.07884, "low": 0.07752, "close": 0.07877, "volume": 167823.9, "close_time": 1776211199999, "quote_volume": 13096.325386, "trades": 243, "taker_buy_base": 44604.3, "taker_buy_quote": 3483.94247 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.07878, "high": 0.07967, "low": 0.07759, "close": 0.0779, "volume": 431908.4, "close_time": 1776225599999, "quote_volume": 33946.979821, "trades": 668, "taker_buy_base": 161670.0, "taker_buy_quote": 12709.73229 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.07834, "high": 0.07846, "low": 0.07714, "close": 0.07738, "volume": 363662.0, "close_time": 1776239999999, "quote_volume": 28185.501084, "trades": 682, "taker_buy_base": 216119.6, "taker_buy_quote": 16727.677323 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.07756, "high": 0.07794, "low": 0.07671, "close": 0.0771, "volume": 221224.5, "close_time": 1776254399999, "quote_volume": 17091.25728, "trades": 229, "taker_buy_base": 136460.1, "taker_buy_quote": 10524.593396 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.07707, "high": 0.07773, "low": 0.07501, "close": 0.07676, "volume": 262723.3, "close_time": 1776268799999, "quote_volume": 20097.46794, "trades": 300, "taker_buy_base": 135639.5, "taker_buy_quote": 10385.736953 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.07637, "high": 0.07714, "low": 0.07552, "close": 0.0765, "volume": 486689.4, "close_time": 1776283199999, "quote_volume": 37222.760145, "trades": 451, "taker_buy_base": 206020.3, "taker_buy_quote": 15761.324134 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.07661, "high": 0.07685, "low": 0.07611, "close": 0.07642, "volume": 221235.1, "close_time": 1776297599999, "quote_volume": 16909.549888, "trades": 169, "taker_buy_base": 114597.4, "taker_buy_quote": 8766.682184 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.07643, "high": 0.07695, "low": 0.07568, "close": 0.0765, "volume": 163152.1, "close_time": 1776311999999, "quote_volume": 12459.267209, "trades": 234, "taker_buy_base": 61303.3, "taker_buy_quote": 4683.642337 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0765, "high": 0.07679, "low": 0.07562, "close": 0.07584, "volume": 132513.7, "close_time": 1776326399999, "quote_volume": 10081.306545, "trades": 203, "taker_buy_base": 51128.8, "taker_buy_quote": 3895.184274 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0741, "close": 0.07471, "volume": 691757.7, "close_time": 1776340799999, "quote_volume": 51811.820274, "trades": 523, "taker_buy_base": 315316.0, "taker_buy_quote": 23590.18668 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.07467, "high": 0.07588, "low": 0.07447, "close": 0.07511, "volume": 450891.6, "close_time": 1776355199999, "quote_volume": 33921.851987, "trades": 278, "taker_buy_base": 329244.9, "taker_buy_quote": 24813.408764 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.07517, "high": 0.07541, "low": 0.07431, "close": 0.07503, "volume": 145797.2, "close_time": 1776369599999, "quote_volume": 10903.39776, "trades": 125, "taker_buy_base": 47948.9, "taker_buy_quote": 3577.354536 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.07502, "high": 0.07541, "low": 0.07417, "close": 0.07524, "volume": 186016.7, "close_time": 1776383999999, "quote_volume": 13886.026457, "trades": 123, "taker_buy_base": 79543.2, "taker_buy_quote": 5942.994518 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.07527, "high": 0.07527, "low": 0.07437, "close": 0.07465, "volume": 91830.9, "close_time": 1776398399999, "quote_volume": 6855.929119, "trades": 124, "taker_buy_base": 34357.3, "taker_buy_quote": 2565.650555 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.07471, "high": 0.07521, "low": 0.07349, "close": 0.07407, "volume": 99832.5, "close_time": 1776412799999, "quote_volume": 7390.111662, "trades": 154, "taker_buy_base": 54924.2, "taker_buy_quote": 4061.178937 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.07403, "high": 0.07444, "low": 0.0735, "close": 0.07409, "volume": 152708.8, "close_time": 1776427199999, "quote_volume": 11303.464663, "trades": 130, "taker_buy_base": 69175.8, "taker_buy_quote": 5123.959154 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.07407, "high": 0.07512, "low": 0.07372, "close": 0.07463, "volume": 173536.1, "close_time": 1776441599999, "quote_volume": 12966.511583, "trades": 239, "taker_buy_base": 76276.2, "taker_buy_quote": 5701.115143 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.07464, "high": 0.07517, "low": 0.0742, "close": 0.07441, "volume": 107947.0, "close_time": 1776455999999, "quote_volume": 8059.515822, "trades": 108, "taker_buy_base": 60773.0, "taker_buy_quote": 4538.183813 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.07452, "high": 0.07488, "low": 0.07433, "close": 0.07474, "volume": 73025.2, "close_time": 1776470399999, "quote_volume": 5451.327735, "trades": 114, "taker_buy_base": 27461.3, "taker_buy_quote": 2052.953078 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.07441, "high": 0.07589, "low": 0.07424, "close": 0.07506, "volume": 316300.2, "close_time": 1776484799999, "quote_volume": 23810.785561, "trades": 304, "taker_buy_base": 141312.0, "taker_buy_quote": 10643.425864 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.07476, "high": 0.07514, "low": 0.07401, "close": 0.07406, "volume": 252948.0, "close_time": 1776499199999, "quote_volume": 18888.775755, "trades": 192, "taker_buy_base": 106904.8, "taker_buy_quote": 7984.041962 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.07392, "high": 0.07408, "low": 0.07217, "close": 0.07226, "volume": 295282.6, "close_time": 1776513599999, "quote_volume": 21561.612455, "trades": 282, "taker_buy_base": 171318.1, "taker_buy_quote": 12496.60248 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.07244, "high": 0.07298, "low": 0.07208, "close": 0.07214, "volume": 204760.0, "close_time": 1776527999999, "quote_volume": 14829.632036, "trades": 167, "taker_buy_base": 57605.8, "taker_buy_quote": 4172.649974 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.07201, "high": 0.07273, "low": 0.07187, "close": 0.07211, "volume": 128494.8, "close_time": 1776542399999, "quote_volume": 9289.744682, "trades": 131, "taker_buy_base": 61229.1, "taker_buy_quote": 4428.502598 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.07215, "high": 0.07269, "low": 0.07164, "close": 0.07218, "volume": 121633.2, "close_time": 1776556799999, "quote_volume": 8770.930979, "trades": 99, "taker_buy_base": 58835.9, "taker_buy_quote": 4246.143873 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.07213, "high": 0.07242, "low": 0.07116, "close": 0.07153, "volume": 375559.6, "close_time": 1776571199999, "quote_volume": 26967.436683, "trades": 251, "taker_buy_base": 179315.7, "taker_buy_quote": 12870.331279 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.07155, "high": 0.07245, "low": 0.07138, "close": 0.07226, "volume": 100237.5, "close_time": 1776585599999, "quote_volume": 7217.268231, "trades": 151, "taker_buy_base": 26983.3, "taker_buy_quote": 1945.778817 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.07218, "high": 0.07288, "low": 0.07203, "close": 0.07266, "volume": 320913.7, "close_time": 1776599999999, "quote_volume": 23243.957348, "trades": 383, "taker_buy_base": 105312.7, "taker_buy_quote": 7621.771643 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.07273, "high": 0.07301, "low": 0.07193, "close": 0.07224, "volume": 299661.0, "close_time": 1776614399999, "quote_volume": 21679.21904, "trades": 303, "taker_buy_base": 180794.2, "taker_buy_quote": 13083.045771 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.07224, "high": 0.07239, "low": 0.07152, "close": 0.07193, "volume": 80647.4, "close_time": 1776628799999, "quote_volume": 5803.531532, "trades": 120, "taker_buy_base": 23366.9, "taker_buy_quote": 1679.585075 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.07188, "high": 0.07264, "low": 0.07179, "close": 0.07243, "volume": 129995.0, "close_time": 1776643199999, "quote_volume": 9377.191754, "trades": 151, "taker_buy_base": 57889.4, "taker_buy_quote": 4181.542416 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.07239, "high": 0.07316, "low": 0.0723, "close": 0.07315, "volume": 155723.2, "close_time": 1776657599999, "quote_volume": 11324.381152, "trades": 190, "taker_buy_base": 46273.5, "taker_buy_quote": 3367.063745 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.07315, "high": 0.07465, "low": 0.07306, "close": 0.07348, "volume": 287359.8, "close_time": 1776671999999, "quote_volume": 21244.81419, "trades": 307, "taker_buy_base": 134725.0, "taker_buy_quote": 9959.793644 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.07355, "high": 0.07458, "low": 0.073, "close": 0.07404, "volume": 172573.5, "close_time": 1776686399999, "quote_volume": 12745.136024, "trades": 204, "taker_buy_base": 69371.7, "taker_buy_quote": 5136.576746 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.07414, "high": 0.07436, "low": 0.07374, "close": 0.07421, "volume": 85242.0, "close_time": 1776700799999, "quote_volume": 6315.299597, "trades": 96, "taker_buy_base": 34788.9, "taker_buy_quote": 2575.075609 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.07424, "high": 0.07549, "low": 0.07423, "close": 0.07486, "volume": 281564.0, "close_time": 1776715199999, "quote_volume": 21119.241221, "trades": 300, "taker_buy_base": 62302.3, "taker_buy_quote": 4673.011736 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.07494, "high": 0.07507, "low": 0.07453, "close": 0.07496, "volume": 44819.1, "close_time": 1776729599999, "quote_volume": 3352.59815, "trades": 100, "taker_buy_base": 15613.6, "taker_buy_quote": 1167.739541 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.07501, "high": 0.07501, "low": 0.07407, "close": 0.07441, "volume": 89264.6, "close_time": 1776743999999, "quote_volume": 6649.245161, "trades": 141, "taker_buy_base": 26265.7, "taker_buy_quote": 1954.480561 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.07443, "high": 0.07485, "low": 0.07439, "close": 0.07464, "volume": 49293.5, "close_time": 1776758399999, "quote_volume": 3679.248712, "trades": 88, "taker_buy_base": 15538.8, "taker_buy_quote": 1158.516887 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.07463, "high": 0.07594, "low": 0.07463, "close": 0.07531, "volume": 161339.2, "close_time": 1776772799999, "quote_volume": 12160.817136, "trades": 210, "taker_buy_base": 81091.4, "taker_buy_quote": 6107.488582 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.07515, "high": 0.07578, "low": 0.07439, "close": 0.07471, "volume": 150733.5, "close_time": 1776787199999, "quote_volume": 11299.601944, "trades": 247, "taker_buy_base": 42353.8, "taker_buy_quote": 3178.620189 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.07463, "high": 0.07498, "low": 0.07441, "close": 0.07452, "volume": 39176.9, "close_time": 1776801599999, "quote_volume": 2923.323818, "trades": 114, "taker_buy_base": 14488.2, "taker_buy_quote": 1080.326449 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.07464, "high": 0.07554, "low": 0.0744, "close": 0.07535, "volume": 162222.6, "close_time": 1776815999999, "quote_volume": 12157.762374, "trades": 248, "taker_buy_base": 82519.3, "taker_buy_quote": 6183.141422 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0756, "high": 0.07633, "low": 0.07485, "close": 0.076, "volume": 197357.4, "close_time": 1776830399999, "quote_volume": 14914.963248, "trades": 289, "taker_buy_base": 85704.5, "taker_buy_quote": 6501.186685 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.07598, "high": 0.07706, "low": 0.0758, "close": 0.07598, "volume": 262983.7, "close_time": 1776844799999, "quote_volume": 20079.926841, "trades": 284, "taker_buy_base": 129086.0, "taker_buy_quote": 9874.913433 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.07601, "high": 0.07613, "low": 0.07531, "close": 0.07547, "volume": 28603.7, "close_time": 1776859199999, "quote_volume": 2165.860097, "trades": 78, "taker_buy_base": 8353.5, "taker_buy_quote": 633.433105 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.07552, "high": 0.07552, "low": 0.07465, "close": 0.07465, "volume": 103550.1, "close_time": 1776873599999, "quote_volume": 7757.59772, "trades": 136, "taker_buy_base": 39353.1, "taker_buy_quote": 2948.750097 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.07472, "high": 0.07508, "low": 0.07466, "close": 0.07474, "volume": 26630.7, "close_time": 1776887999999, "quote_volume": 1992.289706, "trades": 48, "taker_buy_base": 12269.4, "taker_buy_quote": 917.695442 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.07469, "high": 0.07482, "low": 0.07431, "close": 0.07431, "volume": 43033.5, "close_time": 1776902399999, "quote_volume": 3210.883962, "trades": 41, "taker_buy_base": 28118.6, "taker_buy_quote": 2100.196296 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.07442, "high": 0.07442, "low": 0.07278, "close": 0.07345, "volume": 144256.4, "close_time": 1776916799999, "quote_volume": 10567.676006, "trades": 236, "taker_buy_base": 71038.2, "taker_buy_quote": 5203.374506 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.07246, "high": 0.0726, "low": 0.07246, "close": 0.0726, "volume": 1320.7, "close_time": 1776931199999, "quote_volume": 95.85384, "trades": 2, "taker_buy_base": 1113.7, "taker_buy_quote": 80.85462 } ] }, "1d": { "count": 207, "start_date": "2025-09-29T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.05001, "high": 0.6468, "low": 0.05001, "close": 0.2823, "volume": 79021278.1, "close_time": 1759190399999, "quote_volume": 28784276.600854, "trades": 215760, "taker_buy_base": 35923241.8, "taker_buy_quote": 13012630.267633 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2817, "high": 0.285, "low": 0.15393, "close": 0.19174, "volume": 57599264.4, "close_time": 1759276799999, "quote_volume": 11957494.081645, "trades": 157768, "taker_buy_base": 29235168.5, "taker_buy_quote": 6063883.110449 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.19156, "high": 0.2266, "low": 0.17424, "close": 0.19951, "volume": 25665146.1, "close_time": 1759363199999, "quote_volume": 5086570.302489, "trades": 64913, "taker_buy_base": 12298731.0, "taker_buy_quote": 2441248.760193 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.19975, "high": 0.2122, "low": 0.176, "close": 0.18465, "volume": 11510055.6, "close_time": 1759449599999, "quote_volume": 2201893.364897, "trades": 28528, "taker_buy_base": 5425808.8, "taker_buy_quote": 1040370.221398 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.18444, "high": 0.1975, "low": 0.17352, "close": 0.19216, "volume": 9961464.8, "close_time": 1759535999999, "quote_volume": 1830580.342081, "trades": 26161, "taker_buy_base": 4988109.6, "taker_buy_quote": 914937.836253 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.19213, "high": 0.2025, "low": 0.17824, "close": 0.18138, "volume": 5459183.9, "close_time": 1759622399999, "quote_volume": 1031317.348044, "trades": 23525, "taker_buy_base": 2809528.8, "taker_buy_quote": 531571.292514 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.18138, "high": 0.1872, "low": 0.17645, "close": 0.18041, "volume": 4831490.7, "close_time": 1759708799999, "quote_volume": 875533.006602, "trades": 19487, "taker_buy_base": 2413967.7, "taker_buy_quote": 437310.112848 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.18056, "high": 0.19178, "low": 0.1754, "close": 0.18736, "volume": 8180911.8, "close_time": 1759795199999, "quote_volume": 1499011.358835, "trades": 24760, "taker_buy_base": 4015908.5, "taker_buy_quote": 735345.324213 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.18745, "high": 0.19201, "low": 0.15443, "close": 0.1612, "volume": 9474065.3, "close_time": 1759881599999, "quote_volume": 1683277.695393, "trades": 29737, "taker_buy_base": 4459562.9, "taker_buy_quote": 793743.6806 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1612, "high": 0.16592, "low": 0.14842, "close": 0.16208, "volume": 12639957.3, "close_time": 1759967999999, "quote_volume": 1972680.168808, "trades": 32340, "taker_buy_base": 5909224.1, "taker_buy_quote": 922147.680548 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.16206, "high": 0.1622, "low": 0.14084, "close": 0.14316, "volume": 15686255.9, "close_time": 1760054399999, "quote_volume": 2315212.115405, "trades": 41545, "taker_buy_base": 7315652.5, "taker_buy_quote": 1079365.700853 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.14318, "high": 0.1436, "low": 0.02796, "close": 0.09237, "volume": 33695394.6, "close_time": 1760140799999, "quote_volume": 4158039.158128, "trades": 79260, "taker_buy_base": 16609205.1, "taker_buy_quote": 2041441.734631 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.09228, "high": 0.12058, "low": 0.08777, "close": 0.11045, "volume": 15350567.2, "close_time": 1760227199999, "quote_volume": 1720201.177042, "trades": 41011, "taker_buy_base": 7501669.6, "taker_buy_quote": 841049.881179 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.11031, "high": 0.13675, "low": 0.10897, "close": 0.13072, "volume": 39582907.0, "close_time": 1760313599999, "quote_volume": 5070396.290483, "trades": 62772, "taker_buy_base": 19423672.2, "taker_buy_quote": 2489737.000333 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1308, "high": 0.18659, "low": 0.12882, "close": 0.17415, "volume": 103269348.6, "close_time": 1760399999999, "quote_volume": 16819380.274979, "trades": 190664, "taker_buy_base": 52654281.6, "taker_buy_quote": 8582963.693935 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.17406, "high": 0.18439, "low": 0.14202, "close": 0.15236, "volume": 84502879.3, "close_time": 1760486399999, "quote_volume": 13054073.993221, "trades": 169876, "taker_buy_base": 43112378.7, "taker_buy_quote": 6669772.418541 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.15238, "high": 0.1524, "low": 0.13773, "close": 0.14388, "volume": 61127996.4, "close_time": 1760572799999, "quote_volume": 8744401.238828, "trades": 84747, "taker_buy_base": 29918893.0, "taker_buy_quote": 4279881.171488 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.14388, "high": 0.14932, "low": 0.13126, "close": 0.13449, "volume": 82635845.3, "close_time": 1760659199999, "quote_volume": 11454830.549996, "trades": 91181, "taker_buy_base": 40941586.4, "taker_buy_quote": 5674522.028956 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.13448, "high": 0.14282, "low": 0.12075, "close": 0.12185, "volume": 96640046.5, "close_time": 1760745599999, "quote_volume": 12543357.602125, "trades": 95660, "taker_buy_base": 48227617.5, "taker_buy_quote": 6261385.800027 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.12184, "high": 0.12725, "low": 0.11734, "close": 0.12397, "volume": 58467805.3, "close_time": 1760831999999, "quote_volume": 7149965.856097, "trades": 46064, "taker_buy_base": 28817633.9, "taker_buy_quote": 3523232.954299 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.12407, "high": 0.13159, "low": 0.12209, "close": 0.12345, "volume": 95791862.3, "close_time": 1760918399999, "quote_volume": 12082206.428227, "trades": 94154, "taker_buy_base": 47381986.1, "taker_buy_quote": 5975721.755389 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.12346, "high": 0.14558, "low": 0.11762, "close": 0.14201, "volume": 89016626.0, "close_time": 1761004799999, "quote_volume": 11779819.450528, "trades": 95597, "taker_buy_base": 44223831.8, "taker_buy_quote": 5842797.796597 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.14206, "high": 0.16571, "low": 0.13207, "close": 0.15977, "volume": 103740891.2, "close_time": 1761091199999, "quote_volume": 14644129.696601, "trades": 96198, "taker_buy_base": 51926405.1, "taker_buy_quote": 7329706.548213 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.15981, "high": 0.16642, "low": 0.13707, "close": 0.13864, "volume": 17658959.5, "close_time": 1761177599999, "quote_volume": 2683934.222056, "trades": 42517, "taker_buy_base": 8498385.7, "taker_buy_quote": 1297648.170349 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.13884, "high": 0.15792, "low": 0.13452, "close": 0.15474, "volume": 8748150.4, "close_time": 1761263999999, "quote_volume": 1289335.390516, "trades": 25711, "taker_buy_base": 4493760.8, "taker_buy_quote": 663025.811395 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.15468, "high": 0.17199, "low": 0.15178, "close": 0.16948, "volume": 12113805.2, "close_time": 1761350399999, "quote_volume": 1984066.101492, "trades": 30513, "taker_buy_base": 6145920.6, "taker_buy_quote": 1007873.508531 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1696, "high": 0.17346, "low": 0.1591, "close": 0.16216, "volume": 3618027.4, "close_time": 1761436799999, "quote_volume": 593804.107289, "trades": 17100, "taker_buy_base": 1599453.2, "taker_buy_quote": 262972.504899 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.16212, "high": 0.2, "low": 0.15737, "close": 0.19248, "volume": 17241249.7, "close_time": 1761523199999, "quote_volume": 3097568.787015, "trades": 43163, "taker_buy_base": 8470884.4, "taker_buy_quote": 1525738.450558 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.19264, "high": 0.20544, "low": 0.16533, "close": 0.16655, "volume": 11848971.2, "close_time": 1761609599999, "quote_volume": 2132240.857455, "trades": 34651, "taker_buy_base": 5559047.2, "taker_buy_quote": 1004710.703623 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.16655, "high": 0.16695, "low": 0.13925, "close": 0.1435, "volume": 10504767.8, "close_time": 1761695999999, "quote_volume": 1592419.530839, "trades": 37309, "taker_buy_base": 4374977.5, "taker_buy_quote": 666068.090006 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.14328, "high": 0.1577, "low": 0.13776, "close": 0.15188, "volume": 7071182.7, "close_time": 1761782399999, "quote_volume": 1026562.415741, "trades": 22814, "taker_buy_base": 4011950.3, "taker_buy_quote": 582065.455213 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.15196, "high": 0.15409, "low": 0.11941, "close": 0.12143, "volume": 10013310.0, "close_time": 1761868799999, "quote_volume": 1346670.307007, "trades": 33357, "taker_buy_base": 3494879.3, "taker_buy_quote": 468863.28856 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.12132, "high": 0.12992, "low": 0.1176, "close": 0.12676, "volume": 6566490.0, "close_time": 1761955199999, "quote_volume": 820941.143334, "trades": 23550, "taker_buy_base": 3264385.2, "taker_buy_quote": 409237.574554 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.12668, "high": 0.13528, "low": 0.12356, "close": 0.12566, "volume": 3570544.3, "close_time": 1762041599999, "quote_volume": 460475.533792, "trades": 14597, "taker_buy_base": 1806569.3, "taker_buy_quote": 232632.615137 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.12564, "high": 0.12564, "low": 0.1172, "close": 0.12061, "volume": 2142390.5, "close_time": 1762127999999, "quote_volume": 260123.332894, "trades": 11554, "taker_buy_base": 1007606.5, "taker_buy_quote": 122819.392255 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.12056, "high": 0.12497, "low": 0.10907, "close": 0.11718, "volume": 7207998.3, "close_time": 1762214399999, "quote_volume": 849204.594549, "trades": 27132, "taker_buy_base": 3596932.6, "taker_buy_quote": 424013.51131 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.11712, "high": 0.12185, "low": 0.10958, "close": 0.11978, "volume": 5435655.3, "close_time": 1762300799999, "quote_volume": 628100.172198, "trades": 29585, "taker_buy_base": 2773504.8, "taker_buy_quote": 321217.438871 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.11985, "high": 0.12288, "low": 0.11296, "close": 0.12056, "volume": 4146114.5, "close_time": 1762387199999, "quote_volume": 490480.604767, "trades": 20683, "taker_buy_base": 2208633.4, "taker_buy_quote": 261596.124808 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.12052, "high": 0.12054, "low": 0.10766, "close": 0.11038, "volume": 3006294.9, "close_time": 1762473599999, "quote_volume": 340376.825307, "trades": 19898, "taker_buy_base": 1556081.7, "taker_buy_quote": 176489.719106 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1103, "high": 0.1298, "low": 0.10972, "close": 0.1229, "volume": 4462455.6, "close_time": 1762559999999, "quote_volume": 535060.81412, "trades": 22831, "taker_buy_base": 2211979.7, "taker_buy_quote": 264988.822024 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.12299, "high": 0.14082, "low": 0.12178, "close": 0.13228, "volume": 6077549.6, "close_time": 1762646399999, "quote_volume": 794192.924738, "trades": 15428, "taker_buy_base": 3106280.8, "taker_buy_quote": 405571.951324 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.13173, "high": 0.13304, "low": 0.1224, "close": 0.13215, "volume": 2178831.6, "close_time": 1762732799999, "quote_volume": 276404.842643, "trades": 4596, "taker_buy_base": 1205057.7, "taker_buy_quote": 153136.528773 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.13123, "high": 0.14304, "low": 0.12635, "close": 0.14117, "volume": 7497078.8, "close_time": 1762819199999, "quote_volume": 1022043.38192, "trades": 17130, "taker_buy_base": 3727389.2, "taker_buy_quote": 509932.316073 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.14112, "high": 0.14142, "low": 0.12564, "close": 0.12572, "volume": 8016599.0, "close_time": 1762905599999, "quote_volume": 1067733.01471, "trades": 17918, "taker_buy_base": 3959209.8, "taker_buy_quote": 527397.585344 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.12569, "high": 0.13423, "low": 0.12331, "close": 0.13034, "volume": 11156767.9, "close_time": 1762991999999, "quote_volume": 1447524.899915, "trades": 23469, "taker_buy_base": 5447626.4, "taker_buy_quote": 706453.980183 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.13035, "high": 0.14499, "low": 0.12274, "close": 0.13185, "volume": 18520120.3, "close_time": 1763078399999, "quote_volume": 2506398.391968, "trades": 38892, "taker_buy_base": 9214042.1, "taker_buy_quote": 1244962.460509 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.13177, "high": 0.1419, "low": 0.12172, "close": 0.13637, "volume": 15693759.0, "close_time": 1763164799999, "quote_volume": 2068196.336394, "trades": 36913, "taker_buy_base": 7549264.1, "taker_buy_quote": 994630.560011 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1364, "high": 0.14392, "low": 0.12681, "close": 0.12972, "volume": 8303721.5, "close_time": 1763251199999, "quote_volume": 1138306.777241, "trades": 20841, "taker_buy_base": 4446819.8, "taker_buy_quote": 610898.251401 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.12966, "high": 0.13484, "low": 0.11855, "close": 0.12829, "volume": 6402349.7, "close_time": 1763337599999, "quote_volume": 820634.32147, "trades": 15820, "taker_buy_base": 3091665.5, "taker_buy_quote": 397140.360694 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.12807, "high": 0.13372, "low": 0.12366, "close": 0.12675, "volume": 5418027.3, "close_time": 1763423999999, "quote_volume": 694746.687411, "trades": 14894, "taker_buy_base": 2520012.0, "taker_buy_quote": 323065.766856 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.12671, "high": 0.14891, "low": 0.12322, "close": 0.14346, "volume": 13763176.1, "close_time": 1763510399999, "quote_volume": 1927574.745309, "trades": 29536, "taker_buy_base": 6987695.8, "taker_buy_quote": 979345.361031 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.14348, "high": 0.15049, "low": 0.13737, "close": 0.14466, "volume": 5955074.5, "close_time": 1763596799999, "quote_volume": 858878.253563, "trades": 15742, "taker_buy_base": 2939171.2, "taker_buy_quote": 424520.650391 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.14473, "high": 0.14557, "low": 0.12943, "close": 0.13481, "volume": 5527089.8, "close_time": 1763683199999, "quote_volume": 758531.172923, "trades": 15955, "taker_buy_base": 2831894.0, "taker_buy_quote": 389216.691781 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.13486, "high": 0.14051, "low": 0.12009, "close": 0.12699, "volume": 8803501.5, "close_time": 1763769599999, "quote_volume": 1139825.396128, "trades": 23247, "taker_buy_base": 4171686.6, "taker_buy_quote": 542043.086597 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.12688, "high": 0.1336, "low": 0.12232, "close": 0.12665, "volume": 4177109.6, "close_time": 1763855999999, "quote_volume": 531115.726981, "trades": 10152, "taker_buy_base": 2029614.2, "taker_buy_quote": 257849.689544 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.12654, "high": 0.13486, "low": 0.12407, "close": 0.12769, "volume": 3469608.8, "close_time": 1763942399999, "quote_volume": 443290.187996, "trades": 7486, "taker_buy_base": 1748040.9, "taker_buy_quote": 223595.914575 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.12769, "high": 0.13954, "low": 0.123, "close": 0.13387, "volume": 3752534.8, "close_time": 1764028799999, "quote_volume": 494536.739402, "trades": 9464, "taker_buy_base": 1680582.3, "taker_buy_quote": 221177.528346 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.13402, "high": 0.13713, "low": 0.12771, "close": 0.13175, "volume": 2148469.2, "close_time": 1764115199999, "quote_volume": 282958.966893, "trades": 4705, "taker_buy_base": 856018.2, "taker_buy_quote": 113066.845269 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.13136, "high": 0.13626, "low": 0.12657, "close": 0.13393, "volume": 2769271.0, "close_time": 1764201599999, "quote_volume": 362584.278228, "trades": 5795, "taker_buy_base": 1391407.8, "taker_buy_quote": 182155.124097 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.13386, "high": 0.13961, "low": 0.1319, "close": 0.13286, "volume": 1656876.6, "close_time": 1764287999999, "quote_volume": 224388.462547, "trades": 6098, "taker_buy_base": 879517.6, "taker_buy_quote": 119604.287578 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.13251, "high": 0.13251, "low": 0.11471, "close": 0.11606, "volume": 2075656.5, "close_time": 1764374399999, "quote_volume": 255010.961191, "trades": 4830, "taker_buy_base": 738492.6, "taker_buy_quote": 90946.617396 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.11609, "high": 0.12682, "low": 0.11585, "close": 0.11632, "volume": 3149882.5, "close_time": 1764460799999, "quote_volume": 378133.2923, "trades": 5697, "taker_buy_base": 1753077.4, "taker_buy_quote": 209605.993466 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.11636, "high": 0.12219, "low": 0.11353, "close": 0.11486, "volume": 1247953.3, "close_time": 1764547199999, "quote_volume": 147679.477573, "trades": 2975, "taker_buy_base": 605887.0, "taker_buy_quote": 71738.133403 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.11516, "high": 0.1164, "low": 0.09061, "close": 0.10704, "volume": 3472422.6, "close_time": 1764633599999, "quote_volume": 372236.042551, "trades": 7986, "taker_buy_base": 1728603.3, "taker_buy_quote": 185374.924865 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.10713, "high": 0.11767, "low": 0.10594, "close": 0.11588, "volume": 1647614.5, "close_time": 1764719999999, "quote_volume": 182609.778285, "trades": 2893, "taker_buy_base": 906187.6, "taker_buy_quote": 99813.408117 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.11617, "high": 0.13022, "low": 0.11481, "close": 0.1255, "volume": 2795250.7, "close_time": 1764806399999, "quote_volume": 350378.051029, "trades": 7633, "taker_buy_base": 1224915.0, "taker_buy_quote": 153548.295441 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.12547, "high": 0.12565, "low": 0.11394, "close": 0.11636, "volume": 1878815.1, "close_time": 1764892799999, "quote_volume": 223258.549573, "trades": 3547, "taker_buy_base": 856543.2, "taker_buy_quote": 101914.911284 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.11614, "high": 0.12253, "low": 0.11309, "close": 0.11546, "volume": 1920406.5, "close_time": 1764979199999, "quote_volume": 225241.727829, "trades": 6319, "taker_buy_base": 1041826.5, "taker_buy_quote": 122517.863496 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.11484, "high": 0.11612, "low": 0.11176, "close": 0.11348, "volume": 386905.2, "close_time": 1765065599999, "quote_volume": 43993.333446, "trades": 1492, "taker_buy_base": 188096.1, "taker_buy_quote": 21389.582453 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.11341, "high": 0.11538, "low": 0.10699, "close": 0.11174, "volume": 1237723.9, "close_time": 1765151999999, "quote_volume": 139040.928123, "trades": 3775, "taker_buy_base": 577429.3, "taker_buy_quote": 64862.05579 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.11161, "high": 0.11566, "low": 0.11047, "close": 0.11453, "volume": 862664.1, "close_time": 1765238399999, "quote_volume": 97797.572069, "trades": 2497, "taker_buy_base": 423578.2, "taker_buy_quote": 48077.650204 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.11431, "high": 0.12075, "low": 0.10923, "close": 0.11854, "volume": 1354331.6, "close_time": 1765324799999, "quote_volume": 156448.899408, "trades": 2554, "taker_buy_base": 624726.8, "taker_buy_quote": 72153.19852 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1183, "high": 0.11972, "low": 0.11427, "close": 0.1155, "volume": 992400.8, "close_time": 1765411199999, "quote_volume": 115907.471577, "trades": 3243, "taker_buy_base": 501198.2, "taker_buy_quote": 58601.97854 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.11553, "high": 0.1191, "low": 0.10958, "close": 0.11599, "volume": 855997.5, "close_time": 1765497599999, "quote_volume": 98360.077797, "trades": 3194, "taker_buy_base": 447374.1, "taker_buy_quote": 51369.009076 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.11637, "high": 0.11856, "low": 0.11058, "close": 0.11392, "volume": 1081467.6, "close_time": 1765583999999, "quote_volume": 123647.973429, "trades": 2879, "taker_buy_base": 553892.8, "taker_buy_quote": 63227.046573 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1141, "high": 0.11637, "low": 0.11297, "close": 0.11516, "volume": 825732.8, "close_time": 1765670399999, "quote_volume": 94533.627768, "trades": 1511, "taker_buy_base": 426419.3, "taker_buy_quote": 48721.962321 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.11502, "high": 0.11807, "low": 0.10731, "close": 0.10783, "volume": 655549.9, "close_time": 1765756799999, "quote_volume": 73659.324045, "trades": 2275, "taker_buy_base": 277336.7, "taker_buy_quote": 31193.754718 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.10777, "high": 0.10992, "low": 0.0982, "close": 0.10055, "volume": 974091.6, "close_time": 1765843199999, "quote_volume": 99983.494192, "trades": 2906, "taker_buy_base": 406324.2, "taker_buy_quote": 41821.505843 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.10053, "high": 0.1058, "low": 0.09627, "close": 0.10234, "volume": 1289853.6, "close_time": 1765929599999, "quote_volume": 131682.974427, "trades": 3713, "taker_buy_base": 559532.7, "taker_buy_quote": 57039.381305 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.10204, "high": 0.10233, "low": 0.09287, "close": 0.0943, "volume": 1094057.0, "close_time": 1766015999999, "quote_volume": 105646.164559, "trades": 2649, "taker_buy_base": 677942.8, "taker_buy_quote": 65529.039386 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.09438, "high": 0.09709, "low": 0.09026, "close": 0.09144, "volume": 1439542.0, "close_time": 1766102399999, "quote_volume": 135089.169927, "trades": 2470, "taker_buy_base": 734103.6, "taker_buy_quote": 69053.043955 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.09143, "high": 0.0959, "low": 0.09069, "close": 0.09531, "volume": 885202.6, "close_time": 1766188799999, "quote_volume": 82830.555012, "trades": 2213, "taker_buy_base": 473405.3, "taker_buy_quote": 44312.040918 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.09534, "high": 0.0984, "low": 0.09355, "close": 0.09456, "volume": 936903.5, "close_time": 1766275199999, "quote_volume": 89492.59154, "trades": 1691, "taker_buy_base": 430164.4, "taker_buy_quote": 41106.076709 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.09456, "high": 0.09717, "low": 0.09096, "close": 0.09405, "volume": 1230338.1, "close_time": 1766361599999, "quote_volume": 115952.805954, "trades": 2282, "taker_buy_base": 652744.9, "taker_buy_quote": 61396.142747 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.09406, "high": 0.09651, "low": 0.09297, "close": 0.0965, "volume": 1386972.8, "close_time": 1766447999999, "quote_volume": 132289.611023, "trades": 2987, "taker_buy_base": 558381.9, "taker_buy_quote": 53198.755233 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0965, "high": 0.09696, "low": 0.09178, "close": 0.09343, "volume": 4718712.8, "close_time": 1766534399999, "quote_volume": 445080.895461, "trades": 6447, "taker_buy_base": 2837492.6, "taker_buy_quote": 266666.473137 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.09371, "high": 0.09473, "low": 0.09203, "close": 0.09378, "volume": 506701.9, "close_time": 1766620799999, "quote_volume": 47439.337243, "trades": 1678, "taker_buy_base": 181235.5, "taker_buy_quote": 16971.811011 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0938, "high": 0.09936, "low": 0.0938, "close": 0.09439, "volume": 1990926.6, "close_time": 1766707199999, "quote_volume": 192967.985389, "trades": 3488, "taker_buy_base": 994779.8, "taker_buy_quote": 96423.416041 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.09442, "high": 0.09683, "low": 0.09303, "close": 0.09617, "volume": 739938.5, "close_time": 1766793599999, "quote_volume": 70463.118096, "trades": 1354, "taker_buy_base": 412517.3, "taker_buy_quote": 39294.641631 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.09617, "high": 0.0975, "low": 0.09412, "close": 0.09609, "volume": 709368.0, "close_time": 1766879999999, "quote_volume": 67926.553459, "trades": 1137, "taker_buy_base": 264855.0, "taker_buy_quote": 25378.748648 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0962, "high": 0.09634, "low": 0.09196, "close": 0.09292, "volume": 364852.5, "close_time": 1766966399999, "quote_volume": 34522.133095, "trades": 1021, "taker_buy_base": 119428.8, "taker_buy_quote": 11324.732204 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.09293, "high": 0.09704, "low": 0.08695, "close": 0.08845, "volume": 1509577.5, "close_time": 1767052799999, "quote_volume": 137481.698349, "trades": 2484, "taker_buy_base": 535473.1, "taker_buy_quote": 48892.257822 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.08857, "high": 0.08918, "low": 0.08468, "close": 0.08632, "volume": 1703407.2, "close_time": 1767139199999, "quote_volume": 146651.937266, "trades": 1694, "taker_buy_base": 512380.7, "taker_buy_quote": 44300.617137 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.08618, "high": 0.09052, "low": 0.08513, "close": 0.08617, "volume": 2164037.3, "close_time": 1767225599999, "quote_volume": 189796.911829, "trades": 3144, "taker_buy_base": 1041179.6, "taker_buy_quote": 91312.232349 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.08631, "high": 0.08913, "low": 0.08568, "close": 0.08895, "volume": 412416.6, "close_time": 1767311999999, "quote_volume": 35826.076473, "trades": 1176, "taker_buy_base": 132351.4, "taker_buy_quote": 11493.645263 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.08886, "high": 0.09696, "low": 0.08846, "close": 0.09606, "volume": 2892706.0, "close_time": 1767398399999, "quote_volume": 270932.208071, "trades": 5314, "taker_buy_base": 1155879.2, "taker_buy_quote": 108262.739785 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.09623, "high": 0.09675, "low": 0.09171, "close": 0.09537, "volume": 870933.5, "close_time": 1767484799999, "quote_volume": 81755.864856, "trades": 2221, "taker_buy_base": 416817.4, "taker_buy_quote": 39083.707997 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.09541, "high": 0.09613, "low": 0.09325, "close": 0.09532, "volume": 608777.2, "close_time": 1767571199999, "quote_volume": 57675.142381, "trades": 1785, "taker_buy_base": 280452.7, "taker_buy_quote": 26602.548139 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.09538, "high": 0.09874, "low": 0.09385, "close": 0.09765, "volume": 2000375.3, "close_time": 1767657599999, "quote_volume": 192450.892275, "trades": 4077, "taker_buy_base": 1285192.4, "taker_buy_quote": 123580.755246 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.09805, "high": 0.10029, "low": 0.09167, "close": 0.09855, "volume": 1122628.7, "close_time": 1767743999999, "quote_volume": 108186.951802, "trades": 2900, "taker_buy_base": 579324.2, "taker_buy_quote": 55674.736258 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.09871, "high": 0.09871, "low": 0.08967, "close": 0.09037, "volume": 1356562.9, "close_time": 1767830399999, "quote_volume": 126713.709225, "trades": 5017, "taker_buy_base": 637307.5, "taker_buy_quote": 59485.669096 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.09037, "high": 0.09043, "low": 0.08641, "close": 0.08855, "volume": 658398.5, "close_time": 1767916799999, "quote_volume": 58143.092472, "trades": 2736, "taker_buy_base": 337808.0, "taker_buy_quote": 29832.807922 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.08851, "high": 0.08941, "low": 0.08681, "close": 0.08765, "volume": 464264.6, "close_time": 1768003199999, "quote_volume": 40917.795402, "trades": 2137, "taker_buy_base": 244845.2, "taker_buy_quote": 21586.221313 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.08767, "high": 0.09012, "low": 0.0872, "close": 0.08762, "volume": 589779.5, "close_time": 1768089599999, "quote_volume": 52280.129146, "trades": 1618, "taker_buy_base": 299204.9, "taker_buy_quote": 26524.456398 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.08762, "high": 0.09051, "low": 0.08732, "close": 0.08814, "volume": 523676.9, "close_time": 1768175999999, "quote_volume": 46554.91732, "trades": 971, "taker_buy_base": 257740.2, "taker_buy_quote": 22912.273257 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.08813, "high": 0.08882, "low": 0.08513, "close": 0.08545, "volume": 500205.1, "close_time": 1768262399999, "quote_volume": 43461.708839, "trades": 1743, "taker_buy_base": 224278.1, "taker_buy_quote": 19471.153699 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.08544, "high": 0.09164, "low": 0.08444, "close": 0.09012, "volume": 452246.7, "close_time": 1768348799999, "quote_volume": 39947.591612, "trades": 1771, "taker_buy_base": 177859.1, "taker_buy_quote": 15729.151933 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.09075, "high": 0.09094, "low": 0.08633, "close": 0.08942, "volume": 1048294.8, "close_time": 1768435199999, "quote_volume": 92590.251796, "trades": 1784, "taker_buy_base": 464456.3, "taker_buy_quote": 41073.44774 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.08939, "high": 0.09072, "low": 0.08573, "close": 0.08724, "volume": 687768.6, "close_time": 1768521599999, "quote_volume": 60684.417102, "trades": 2237, "taker_buy_base": 245052.1, "taker_buy_quote": 21587.58071 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.08707, "high": 0.09032, "low": 0.08348, "close": 0.0887, "volume": 500182.9, "close_time": 1768607999999, "quote_volume": 43423.72022, "trades": 1136, "taker_buy_base": 244844.0, "taker_buy_quote": 21145.616465 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0887, "high": 0.08879, "low": 0.087, "close": 0.08746, "volume": 225393.2, "close_time": 1768694399999, "quote_volume": 19755.717907, "trades": 672, "taker_buy_base": 102881.8, "taker_buy_quote": 9018.035052 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.08777, "high": 0.08777, "low": 0.08, "close": 0.08006, "volume": 631846.4, "close_time": 1768780799999, "quote_volume": 53581.820118, "trades": 1711, "taker_buy_base": 368221.3, "taker_buy_quote": 31214.404912 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.08006, "high": 0.08375, "low": 0.07272, "close": 0.08204, "volume": 1350526.9, "close_time": 1768867199999, "quote_volume": 104941.541264, "trades": 3682, "taker_buy_base": 811146.4, "taker_buy_quote": 62631.613689 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.08237, "high": 0.09, "low": 0.07794, "close": 0.08045, "volume": 3553662.2, "close_time": 1768953599999, "quote_volume": 298592.316091, "trades": 6885, "taker_buy_base": 1530910.8, "taker_buy_quote": 128567.555514 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.08042, "high": 0.08912, "low": 0.0802, "close": 0.0846, "volume": 1949330.1, "close_time": 1769039999999, "quote_volume": 167544.067796, "trades": 4384, "taker_buy_base": 963198.8, "taker_buy_quote": 82587.199589 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.08489, "high": 0.08858, "low": 0.08394, "close": 0.08789, "volume": 713804.8, "close_time": 1769126399999, "quote_volume": 61599.823859, "trades": 2173, "taker_buy_base": 348968.2, "taker_buy_quote": 30175.902374 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.08794, "high": 0.09051, "low": 0.08578, "close": 0.08773, "volume": 833010.4, "close_time": 1769212799999, "quote_volume": 73054.688077, "trades": 1896, "taker_buy_base": 358789.6, "taker_buy_quote": 31479.260433 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.08762, "high": 0.09068, "low": 0.08661, "close": 0.08946, "volume": 712420.0, "close_time": 1769299199999, "quote_volume": 63117.333385, "trades": 1022, "taker_buy_base": 169550.7, "taker_buy_quote": 15034.869298 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.08936, "high": 0.09213, "low": 0.08443, "close": 0.08816, "volume": 762464.6, "close_time": 1769385599999, "quote_volume": 67243.701718, "trades": 1831, "taker_buy_base": 327467.4, "taker_buy_quote": 28947.563563 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.08778, "high": 0.09715, "low": 0.08762, "close": 0.09452, "volume": 1199802.1, "close_time": 1769471999999, "quote_volume": 113086.14741, "trades": 2353, "taker_buy_base": 675126.4, "taker_buy_quote": 63582.536616 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.09425, "high": 0.09425, "low": 0.08826, "close": 0.08923, "volume": 346674.2, "close_time": 1769558399999, "quote_volume": 31362.721284, "trades": 1187, "taker_buy_base": 152748.7, "taker_buy_quote": 13822.103217 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.08935, "high": 0.09286, "low": 0.08641, "close": 0.08641, "volume": 417063.0, "close_time": 1769644799999, "quote_volume": 37445.443273, "trades": 1476, "taker_buy_base": 202518.6, "taker_buy_quote": 18190.878572 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.08685, "high": 0.08899, "low": 0.0841, "close": 0.08784, "volume": 749193.1, "close_time": 1769731199999, "quote_volume": 65317.735415, "trades": 947, "taker_buy_base": 384459.0, "taker_buy_quote": 33421.597336 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.08805, "high": 0.09048, "low": 0.08078, "close": 0.08371, "volume": 492264.4, "close_time": 1769817599999, "quote_volume": 41811.889407, "trades": 1200, "taker_buy_base": 221070.4, "taker_buy_quote": 18826.689659 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.08367, "high": 0.08593, "low": 0.0766, "close": 0.08171, "volume": 516220.4, "close_time": 1769903999999, "quote_volume": 41227.658368, "trades": 973, "taker_buy_base": 301823.4, "taker_buy_quote": 24096.197622 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.08187, "high": 0.085, "low": 0.07844, "close": 0.0793, "volume": 743856.9, "close_time": 1769990399999, "quote_volume": 60820.244275, "trades": 952, "taker_buy_base": 295817.5, "taker_buy_quote": 24149.277195 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.07918, "high": 0.08127, "low": 0.07735, "close": 0.07934, "volume": 377967.9, "close_time": 1770076799999, "quote_volume": 29676.222698, "trades": 1151, "taker_buy_base": 155719.2, "taker_buy_quote": 12229.295101 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.07965, "high": 0.07967, "low": 0.07597, "close": 0.07694, "volume": 398347.2, "close_time": 1770163199999, "quote_volume": 30847.690711, "trades": 1161, "taker_buy_base": 114464.0, "taker_buy_quote": 8876.480738 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.07696, "high": 0.07817, "low": 0.07602, "close": 0.077, "volume": 656358.0, "close_time": 1770249599999, "quote_volume": 50528.822113, "trades": 1884, "taker_buy_base": 267084.7, "taker_buy_quote": 20582.021247 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.07701, "high": 0.07702, "low": 0.07201, "close": 0.07474, "volume": 1257076.8, "close_time": 1770335999999, "quote_volume": 93842.475153, "trades": 4762, "taker_buy_base": 670173.5, "taker_buy_quote": 49888.962699 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.07484, "high": 0.0839, "low": 0.07045, "close": 0.08267, "volume": 2084447.3, "close_time": 1770422399999, "quote_volume": 162942.432227, "trades": 6373, "taker_buy_base": 842833.8, "taker_buy_quote": 65572.344819 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.08272, "high": 0.08333, "low": 0.07913, "close": 0.08221, "volume": 677197.1, "close_time": 1770508799999, "quote_volume": 54926.671915, "trades": 3076, "taker_buy_base": 294926.2, "taker_buy_quote": 23925.497534 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.08247, "high": 0.08363, "low": 0.07967, "close": 0.08068, "volume": 587363.2, "close_time": 1770595199999, "quote_volume": 47840.812592, "trades": 2752, "taker_buy_base": 349220.8, "taker_buy_quote": 28425.084428 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0807, "high": 0.08097, "low": 0.07748, "close": 0.07975, "volume": 255797.6, "close_time": 1770681599999, "quote_volume": 20348.865983, "trades": 1123, "taker_buy_base": 128596.8, "taker_buy_quote": 10239.217474 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.07933, "high": 0.08031, "low": 0.07799, "close": 0.07898, "volume": 260771.9, "close_time": 1770767999999, "quote_volume": 20544.612655, "trades": 738, "taker_buy_base": 112712.3, "taker_buy_quote": 8877.239637 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.07891, "high": 0.08129, "low": 0.07817, "close": 0.07955, "volume": 326420.9, "close_time": 1770854399999, "quote_volume": 25921.956762, "trades": 1189, "taker_buy_base": 150847.7, "taker_buy_quote": 11962.488433 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.07957, "high": 0.08212, "low": 0.07921, "close": 0.08147, "volume": 390587.6, "close_time": 1770940799999, "quote_volume": 31471.431927, "trades": 1606, "taker_buy_base": 246129.4, "taker_buy_quote": 19790.708755 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.08126, "high": 0.08278, "low": 0.07966, "close": 0.08143, "volume": 256140.4, "close_time": 1771027199999, "quote_volume": 20827.050617, "trades": 863, "taker_buy_base": 142616.7, "taker_buy_quote": 11592.172479 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.08141, "high": 0.08405, "low": 0.07963, "close": 0.08206, "volume": 430332.7, "close_time": 1771113599999, "quote_volume": 35129.679686, "trades": 1525, "taker_buy_base": 177034.8, "taker_buy_quote": 14452.484329 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.08211, "high": 0.08493, "low": 0.0781, "close": 0.0797, "volume": 1168789.2, "close_time": 1771199999999, "quote_volume": 95006.129998, "trades": 3187, "taker_buy_base": 467162.8, "taker_buy_quote": 38143.000908 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.07987, "high": 0.08435, "low": 0.07945, "close": 0.08222, "volume": 415246.4, "close_time": 1771286399999, "quote_volume": 34258.805608, "trades": 1457, "taker_buy_base": 190129.6, "taker_buy_quote": 15733.919833 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.08214, "high": 0.08386, "low": 0.07931, "close": 0.08029, "volume": 290574.7, "close_time": 1771372799999, "quote_volume": 23536.08633, "trades": 995, "taker_buy_base": 88300.1, "taker_buy_quote": 7135.568885 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.08027, "high": 0.0827, "low": 0.07953, "close": 0.07991, "volume": 607701.8, "close_time": 1771459199999, "quote_volume": 49262.329573, "trades": 1479, "taker_buy_base": 243010.0, "taker_buy_quote": 19692.386183 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.07969, "high": 0.07983, "low": 0.07805, "close": 0.07956, "volume": 260085.1, "close_time": 1771545599999, "quote_volume": 20586.296005, "trades": 1003, "taker_buy_base": 136568.3, "taker_buy_quote": 10801.26243 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.07954, "high": 0.07995, "low": 0.07819, "close": 0.07894, "volume": 214335.9, "close_time": 1771631999999, "quote_volume": 16971.112065, "trades": 588, "taker_buy_base": 110912.5, "taker_buy_quote": 8788.113582 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.07898, "high": 0.08179, "low": 0.07898, "close": 0.07951, "volume": 298332.8, "close_time": 1771718399999, "quote_volume": 23939.628376, "trades": 902, "taker_buy_base": 121178.6, "taker_buy_quote": 9680.146399 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0794, "high": 0.07961, "low": 0.07758, "close": 0.07906, "volume": 245597.3, "close_time": 1771804799999, "quote_volume": 19285.814472, "trades": 612, "taker_buy_base": 164532.3, "taker_buy_quote": 12920.036893 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.07928, "high": 0.07931, "low": 0.07598, "close": 0.07715, "volume": 470129.8, "close_time": 1771891199999, "quote_volume": 36356.306768, "trades": 1109, "taker_buy_base": 244354.7, "taker_buy_quote": 18909.218198 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.07657, "high": 0.08086, "low": 0.07523, "close": 0.07929, "volume": 305548.5, "close_time": 1771977599999, "quote_volume": 23822.766514, "trades": 650, "taker_buy_base": 160878.2, "taker_buy_quote": 12501.211953 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.07953, "high": 0.08151, "low": 0.07674, "close": 0.07994, "volume": 561853.4, "close_time": 1772063999999, "quote_volume": 44692.569197, "trades": 948, "taker_buy_base": 318332.6, "taker_buy_quote": 25349.195696 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.07972, "high": 0.08255, "low": 0.07823, "close": 0.08222, "volume": 424966.9, "close_time": 1772150399999, "quote_volume": 34032.058884, "trades": 801, "taker_buy_base": 200709.9, "taker_buy_quote": 16184.14923 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.08223, "high": 0.0831, "low": 0.07828, "close": 0.07874, "volume": 226515.1, "close_time": 1772236799999, "quote_volume": 18188.801933, "trades": 527, "taker_buy_base": 90667.2, "taker_buy_quote": 7314.333234 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.07881, "high": 0.08336, "low": 0.07604, "close": 0.08021, "volume": 634987.8, "close_time": 1772323199999, "quote_volume": 50064.853519, "trades": 1478, "taker_buy_base": 336587.6, "taker_buy_quote": 26614.099884 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.08036, "high": 0.08244, "low": 0.07773, "close": 0.07879, "volume": 401555.1, "close_time": 1772409599999, "quote_volume": 31825.886693, "trades": 1278, "taker_buy_base": 237831.5, "taker_buy_quote": 18824.534993 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.07919, "high": 0.07988, "low": 0.07729, "close": 0.07791, "volume": 366478.6, "close_time": 1772495999999, "quote_volume": 28820.631835, "trades": 899, "taker_buy_base": 196803.3, "taker_buy_quote": 15491.921557 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0774, "high": 0.07753, "low": 0.07325, "close": 0.07351, "volume": 546090.7, "close_time": 1772582399999, "quote_volume": 40853.539024, "trades": 1272, "taker_buy_base": 281751.2, "taker_buy_quote": 21154.438651 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.07351, "high": 0.07454, "low": 0.07218, "close": 0.07401, "volume": 382247.8, "close_time": 1772668799999, "quote_volume": 28009.279687, "trades": 485, "taker_buy_base": 180926.3, "taker_buy_quote": 13262.633474 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.07444, "high": 0.07444, "low": 0.07198, "close": 0.07239, "volume": 334199.8, "close_time": 1772755199999, "quote_volume": 24374.913287, "trades": 357, "taker_buy_base": 96160.5, "taker_buy_quote": 7034.151581 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.07276, "high": 0.0745, "low": 0.07276, "close": 0.07404, "volume": 370963.8, "close_time": 1772841599999, "quote_volume": 27291.318594, "trades": 405, "taker_buy_base": 308389.1, "taker_buy_quote": 22704.274556 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.07433, "high": 0.08061, "low": 0.07425, "close": 0.07781, "volume": 986166.7, "close_time": 1772927999999, "quote_volume": 77016.199323, "trades": 1250, "taker_buy_base": 484531.7, "taker_buy_quote": 37989.426178 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.07801, "high": 0.07919, "low": 0.07031, "close": 0.07203, "volume": 1066614.2, "close_time": 1773014399999, "quote_volume": 79096.622841, "trades": 2167, "taker_buy_base": 391308.4, "taker_buy_quote": 29054.379352 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.07242, "high": 0.07723, "low": 0.07132, "close": 0.07198, "volume": 857868.3, "close_time": 1773100799999, "quote_volume": 62796.425396, "trades": 769, "taker_buy_base": 489835.6, "taker_buy_quote": 35744.246043 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.07243, "high": 0.07565, "low": 0.07236, "close": 0.07531, "volume": 484731.8, "close_time": 1773187199999, "quote_volume": 36009.362744, "trades": 1058, "taker_buy_base": 251758.1, "taker_buy_quote": 18702.869331 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.07545, "high": 0.07546, "low": 0.07346, "close": 0.07382, "volume": 169527.3, "close_time": 1773273599999, "quote_volume": 12557.411096, "trades": 521, "taker_buy_base": 57932.3, "taker_buy_quote": 4295.190852 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.07418, "high": 0.07439, "low": 0.07308, "close": 0.07392, "volume": 113437.3, "close_time": 1773359999999, "quote_volume": 8367.080106, "trades": 356, "taker_buy_base": 58933.2, "taker_buy_quote": 4347.206478 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.07399, "high": 0.07555, "low": 0.07392, "close": 0.07403, "volume": 217349.0, "close_time": 1773446399999, "quote_volume": 16195.543588, "trades": 546, "taker_buy_base": 108947.3, "taker_buy_quote": 8113.535597 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.07417, "high": 0.07417, "low": 0.0732, "close": 0.07365, "volume": 117793.8, "close_time": 1773532799999, "quote_volume": 8683.295607, "trades": 357, "taker_buy_base": 30887.5, "taker_buy_quote": 2273.052531 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.07357, "high": 0.07477, "low": 0.07343, "close": 0.07416, "volume": 129508.5, "close_time": 1773619199999, "quote_volume": 9606.388204, "trades": 349, "taker_buy_base": 51021.8, "taker_buy_quote": 3779.220738 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.07432, "high": 0.07565, "low": 0.07396, "close": 0.07547, "volume": 135837.3, "close_time": 1773705599999, "quote_volume": 10127.412626, "trades": 406, "taker_buy_base": 64531.6, "taker_buy_quote": 4803.614664 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.07542, "high": 0.07551, "low": 0.07426, "close": 0.07438, "volume": 272261.9, "close_time": 1773791999999, "quote_volume": 20388.052769, "trades": 635, "taker_buy_base": 131758.1, "taker_buy_quote": 9869.238934 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07476, "high": 0.0749, "low": 0.07122, "close": 0.0727, "volume": 344394.5, "close_time": 1773878399999, "quote_volume": 25143.295118, "trades": 855, "taker_buy_base": 198897.5, "taker_buy_quote": 14531.110475 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.07242, "high": 0.07242, "low": 0.0699, "close": 0.07058, "volume": 308001.1, "close_time": 1773964799999, "quote_volume": 21837.782827, "trades": 438, "taker_buy_base": 194890.9, "taker_buy_quote": 13833.516222 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.07069, "high": 0.07149, "low": 0.06961, "close": 0.0709, "volume": 1021789.9, "close_time": 1774051199999, "quote_volume": 72229.683432, "trades": 771, "taker_buy_base": 141616.8, "taker_buy_quote": 10006.622426 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.07094, "high": 0.07115, "low": 0.07049, "close": 0.07076, "volume": 137857.1, "close_time": 1774137599999, "quote_volume": 9768.859275, "trades": 170, "taker_buy_base": 44924.6, "taker_buy_quote": 3187.108128 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.07041, "high": 0.07324, "low": 0.06951, "close": 0.07195, "volume": 363387.1, "close_time": 1774223999999, "quote_volume": 25961.138197, "trades": 419, "taker_buy_base": 188422.8, "taker_buy_quote": 13479.889332 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.07188, "high": 0.07275, "low": 0.07034, "close": 0.07231, "volume": 217611.6, "close_time": 1774310399999, "quote_volume": 15614.203641, "trades": 264, "taker_buy_base": 74400.6, "taker_buy_quote": 5330.048621 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.07264, "high": 0.07351, "low": 0.07043, "close": 0.07196, "volume": 981219.5, "close_time": 1774396799999, "quote_volume": 70637.042015, "trades": 990, "taker_buy_base": 603317.5, "taker_buy_quote": 43564.876364 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.07189, "high": 0.07203, "low": 0.07054, "close": 0.07191, "volume": 193238.4, "close_time": 1774483199999, "quote_volume": 13759.477822, "trades": 329, "taker_buy_base": 90151.0, "taker_buy_quote": 6411.809655 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.07206, "high": 0.07206, "low": 0.07016, "close": 0.07064, "volume": 170262.4, "close_time": 1774569599999, "quote_volume": 12157.790388, "trades": 251, "taker_buy_base": 72399.5, "taker_buy_quote": 5160.839375 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.07085, "high": 0.07188, "low": 0.0702, "close": 0.07115, "volume": 186116.4, "close_time": 1774655999999, "quote_volume": 13248.644418, "trades": 181, "taker_buy_base": 80034.0, "taker_buy_quote": 5703.642906 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.07118, "high": 0.07153, "low": 0.07009, "close": 0.07072, "volume": 165517.6, "close_time": 1774742399999, "quote_volume": 11699.651215, "trades": 233, "taker_buy_base": 69967.7, "taker_buy_quote": 4939.700099 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.07069, "high": 0.07082, "low": 0.06934, "close": 0.06999, "volume": 115128.1, "close_time": 1774828799999, "quote_volume": 8071.865185, "trades": 168, "taker_buy_base": 18903.1, "taker_buy_quote": 1329.214437 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.07027, "high": 0.07246, "low": 0.0698, "close": 0.07008, "volume": 175536.7, "close_time": 1774915199999, "quote_volume": 12445.596439, "trades": 214, "taker_buy_base": 62593.1, "taker_buy_quote": 4445.697973 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.06992, "high": 0.07049, "low": 0.06988, "close": 0.07018, "volume": 45692.3, "close_time": 1775001599999, "quote_volume": 3206.893573, "trades": 56, "taker_buy_base": 28093.8, "taker_buy_quote": 1971.072938 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.06992, "high": 0.07181, "low": 0.06986, "close": 0.07019, "volume": 323389.4, "close_time": 1775087999999, "quote_volume": 22986.658543, "trades": 333, "taker_buy_base": 247183.9, "taker_buy_quote": 17616.005683 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07078, "high": 0.07097, "low": 0.06929, "close": 0.07008, "volume": 236797.7, "close_time": 1775174399999, "quote_volume": 16631.15838, "trades": 292, "taker_buy_base": 127459.7, "taker_buy_quote": 8980.639855 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.07027, "high": 0.07042, "low": 0.06853, "close": 0.06936, "volume": 140484.2, "close_time": 1775260799999, "quote_volume": 9719.28942, "trades": 165, "taker_buy_base": 76328.1, "taker_buy_quote": 5288.878132 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.06937, "high": 0.07094, "low": 0.06913, "close": 0.0707, "volume": 144653.7, "close_time": 1775347199999, "quote_volume": 10118.587869, "trades": 175, "taker_buy_base": 52316.1, "taker_buy_quote": 3648.953462 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.07068, "high": 0.07068, "low": 0.06927, "close": 0.06966, "volume": 93085.5, "close_time": 1775433599999, "quote_volume": 6466.276188, "trades": 76, "taker_buy_base": 19567.6, "taker_buy_quote": 1361.406031 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.07039, "high": 0.07193, "low": 0.06995, "close": 0.07115, "volume": 351467.0, "close_time": 1775519999999, "quote_volume": 24928.907602, "trades": 291, "taker_buy_base": 96541.0, "taker_buy_quote": 6831.926029 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.07118, "high": 0.072, "low": 0.06885, "close": 0.072, "volume": 355074.5, "close_time": 1775606399999, "quote_volume": 25030.286967, "trades": 227, "taker_buy_base": 73618.6, "taker_buy_quote": 5176.158074 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.07213, "high": 0.0726, "low": 0.07115, "close": 0.07138, "volume": 98523.1, "close_time": 1775692799999, "quote_volume": 7067.46615, "trades": 159, "taker_buy_base": 47399.7, "taker_buy_quote": 3386.056112 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.07136, "high": 0.07286, "low": 0.07051, "close": 0.07125, "volume": 163270.1, "close_time": 1775779199999, "quote_volume": 11743.858806, "trades": 186, "taker_buy_base": 33944.6, "taker_buy_quote": 2446.267996 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0713, "high": 0.17998, "low": 0.07083, "close": 0.10961, "volume": 27480492.8, "close_time": 1775865599999, "quote_volume": 3643578.02642, "trades": 32423, "taker_buy_base": 13595553.6, "taker_buy_quote": 1806643.455357 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.10994, "high": 0.11363, "low": 0.08627, "close": 0.08862, "volume": 15543725.6, "close_time": 1775951999999, "quote_volume": 1497046.102899, "trades": 21129, "taker_buy_base": 7129066.5, "taker_buy_quote": 686888.313447 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.08818, "high": 0.09058, "low": 0.07743, "close": 0.07887, "volume": 5616916.3, "close_time": 1776038399999, "quote_volume": 468354.753322, "trades": 6293, "taker_buy_base": 2408441.9, "taker_buy_quote": 202096.230159 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.07876, "high": 0.08436, "low": 0.07573, "close": 0.08002, "volume": 3331452.5, "close_time": 1776124799999, "quote_volume": 263202.314478, "trades": 4779, "taker_buy_base": 1597181.6, "taker_buy_quote": 126533.824604 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.07998, "high": 0.08022, "low": 0.07666, "close": 0.07877, "volume": 3105926.3, "close_time": 1776211199999, "quote_volume": 243257.505799, "trades": 3508, "taker_buy_base": 1400121.3, "taker_buy_quote": 109607.268028 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.07878, "high": 0.07967, "low": 0.07501, "close": 0.07642, "volume": 1987442.7, "close_time": 1776297599999, "quote_volume": 153453.516158, "trades": 2499, "taker_buy_base": 970506.9, "taker_buy_quote": 74875.74628 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.07643, "high": 0.07695, "low": 0.0741, "close": 0.07524, "volume": 1770129.0, "close_time": 1776383999999, "quote_volume": 133063.670232, "trades": 1486, "taker_buy_base": 884485.1, "taker_buy_quote": 66502.771109 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.07527, "high": 0.07527, "low": 0.07349, "close": 0.07474, "volume": 698880.5, "close_time": 1776470399999, "quote_volume": 52026.860584, "trades": 869, "taker_buy_base": 322967.8, "taker_buy_quote": 24043.04068 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.07441, "high": 0.07589, "low": 0.07164, "close": 0.07218, "volume": 1319418.8, "close_time": 1776556799999, "quote_volume": 97151.481468, "trades": 1175, "taker_buy_base": 597205.7, "taker_buy_quote": 43971.366751 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.07213, "high": 0.07301, "low": 0.07116, "close": 0.07243, "volume": 1307014.2, "close_time": 1776643199999, "quote_volume": 94288.604588, "trades": 1359, "taker_buy_base": 573662.2, "taker_buy_quote": 41382.055001 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.07239, "high": 0.07549, "low": 0.0723, "close": 0.07496, "volume": 1027281.6, "close_time": 1776729599999, "quote_volume": 76101.470334, "trades": 1197, "taker_buy_base": 363075.0, "taker_buy_quote": 26879.261021 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.07501, "high": 0.07594, "low": 0.07407, "close": 0.07535, "volume": 652030.3, "close_time": 1776815999999, "quote_volume": 48869.999145, "trades": 1048, "taker_buy_base": 262257.2, "taker_buy_quote": 19662.57409 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0756, "high": 0.07706, "low": 0.07431, "close": 0.07431, "volume": 662159.1, "close_time": 1776902399999, "quote_volume": 50121.521574, "trades": 876, "taker_buy_base": 302885.1, "taker_buy_quote": 22976.175058 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.07442, "high": 0.07442, "low": 0.07278, "close": 0.07345, "volume": 144256.4, "close_time": 1776988799999, "quote_volume": 10567.676006, "trades": 236, "taker_buy_base": 71038.2, "taker_buy_quote": 5203.374506 } ] } }, "last_update": "2026-04-23T05:17:00.198635" }