{ "symbol": "INITUSDC", "fetched_at": "2026-04-11T16:35:47.530924", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2014, "high": 0.2026, "low": 0.1976, "close": 0.1993, "volume": 686565.0, "close_time": 1760367599999, "quote_volume": 137571.39374, "trades": 1185, "taker_buy_base": 331722.9, "taker_buy_quote": 66468.06401 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1991, "high": 0.2043, "low": 0.1991, "close": 0.2033, "volume": 330720.7, "close_time": 1760371199999, "quote_volume": 66957.14465, "trades": 602, "taker_buy_base": 177202.0, "taker_buy_quote": 35892.87438 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2033, "high": 0.2049, "low": 0.1996, "close": 0.2022, "volume": 463642.6, "close_time": 1760374799999, "quote_volume": 93888.77841, "trades": 926, "taker_buy_base": 236454.8, "taker_buy_quote": 47867.12558 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2019, "high": 0.2074, "low": 0.2015, "close": 0.2074, "volume": 450173.2, "close_time": 1760378399999, "quote_volume": 91936.53828, "trades": 924, "taker_buy_base": 226214.9, "taker_buy_quote": 46211.24275 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2071, "high": 0.208, "low": 0.2045, "close": 0.2056, "volume": 256687.6, "close_time": 1760381999999, "quote_volume": 52949.5493, "trades": 747, "taker_buy_base": 105619.4, "taker_buy_quote": 21779.65417 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.2057, "high": 0.209, "low": 0.2053, "close": 0.2086, "volume": 190369.6, "close_time": 1760385599999, "quote_volume": 39472.42242, "trades": 569, "taker_buy_base": 79861.3, "taker_buy_quote": 16547.89221 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2088, "high": 0.2098, "low": 0.2076, "close": 0.2089, "volume": 198772.4, "close_time": 1760389199999, "quote_volume": 41498.03446, "trades": 526, "taker_buy_base": 95491.1, "taker_buy_quote": 19949.82608 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2089, "high": 0.2104, "low": 0.2081, "close": 0.2096, "volume": 114740.4, "close_time": 1760392799999, "quote_volume": 24018.32194, "trades": 258, "taker_buy_base": 52048.9, "taker_buy_quote": 10895.44884 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2099, "high": 0.2108, "low": 0.2085, "close": 0.2102, "volume": 85164.1, "close_time": 1760396399999, "quote_volume": 17892.41576, "trades": 145, "taker_buy_base": 42742.0, "taker_buy_quote": 8977.71041 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2103, "high": 0.2112, "low": 0.2092, "close": 0.2104, "volume": 247678.0, "close_time": 1760399999999, "quote_volume": 52068.34354, "trades": 340, "taker_buy_base": 125424.2, "taker_buy_quote": 26385.81868 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2079, "close": 0.2089, "volume": 197594.7, "close_time": 1760403599999, "quote_volume": 41510.55415, "trades": 374, "taker_buy_base": 96582.6, "taker_buy_quote": 20294.23076 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2089, "high": 0.2091, "low": 0.2068, "close": 0.2079, "volume": 84455.4, "close_time": 1760407199999, "quote_volume": 17560.63863, "trades": 206, "taker_buy_base": 37306.2, "taker_buy_quote": 7758.54576 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.2078, "high": 0.2079, "low": 0.2037, "close": 0.2039, "volume": 204959.4, "close_time": 1760410799999, "quote_volume": 41994.04829, "trades": 442, "taker_buy_base": 105155.8, "taker_buy_quote": 21551.48934 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2039, "high": 0.2044, "low": 0.202, "close": 0.2028, "volume": 97342.0, "close_time": 1760414399999, "quote_volume": 19762.91758, "trades": 242, "taker_buy_base": 50224.0, "taker_buy_quote": 10194.41402 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2031, "high": 0.2037, "low": 0.1963, "close": 0.1979, "volume": 323468.4, "close_time": 1760417999999, "quote_volume": 64754.56459, "trades": 695, "taker_buy_base": 171273.1, "taker_buy_quote": 34250.79954 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1978, "high": 0.2006, "low": 0.1947, "close": 0.1959, "volume": 267364.3, "close_time": 1760421599999, "quote_volume": 52740.39725, "trades": 788, "taker_buy_base": 133821.4, "taker_buy_quote": 26407.97133 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1961, "high": 0.1973, "low": 0.1841, "close": 0.1893, "volume": 785163.5, "close_time": 1760425199999, "quote_volume": 149481.77076, "trades": 1236, "taker_buy_base": 384317.1, "taker_buy_quote": 73179.72192 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1895, "high": 0.1912, "low": 0.1858, "close": 0.1877, "volume": 509899.0, "close_time": 1760428799999, "quote_volume": 96346.65309, "trades": 964, "taker_buy_base": 248912.2, "taker_buy_quote": 47058.66013 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1874, "high": 0.1902, "low": 0.1854, "close": 0.1879, "volume": 295302.8, "close_time": 1760432399999, "quote_volume": 55443.85056, "trades": 489, "taker_buy_base": 187534.1, "taker_buy_quote": 35238.54858 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1881, "high": 0.1892, "low": 0.1871, "close": 0.1884, "volume": 135748.2, "close_time": 1760435999999, "quote_volume": 25556.84079, "trades": 268, "taker_buy_base": 58905.2, "taker_buy_quote": 11097.22958 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1813, "close": 0.1854, "volume": 308728.7, "close_time": 1760439599999, "quote_volume": 56886.55629, "trades": 835, "taker_buy_base": 143656.5, "taker_buy_quote": 26473.85136 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1855, "high": 0.1925, "low": 0.1854, "close": 0.1917, "volume": 304659.9, "close_time": 1760443199999, "quote_volume": 57810.78881, "trades": 740, "taker_buy_base": 146794.1, "taker_buy_quote": 27833.47613 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1918, "high": 0.1921, "low": 0.1876, "close": 0.188, "volume": 251526.8, "close_time": 1760446799999, "quote_volume": 47672.50239, "trades": 561, "taker_buy_base": 120282.0, "taker_buy_quote": 22802.2332 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1884, "high": 0.1921, "low": 0.1851, "close": 0.1898, "volume": 560851.9, "close_time": 1760450399999, "quote_volume": 105706.47082, "trades": 1148, "taker_buy_base": 284425.8, "taker_buy_quote": 53617.36228 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1898, "high": 0.1936, "low": 0.1881, "close": 0.1905, "volume": 322497.9, "close_time": 1760453999999, "quote_volume": 61740.43176, "trades": 818, "taker_buy_base": 155886.6, "taker_buy_quote": 29845.93312 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1905, "high": 0.1983, "low": 0.1899, "close": 0.1981, "volume": 341174.3, "close_time": 1760457599999, "quote_volume": 66285.00264, "trades": 1060, "taker_buy_base": 162988.3, "taker_buy_quote": 31641.84318 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1982, "high": 0.2005, "low": 0.1952, "close": 0.1968, "volume": 349437.3, "close_time": 1760461199999, "quote_volume": 69137.74534, "trades": 1004, "taker_buy_base": 172932.5, "taker_buy_quote": 34208.76545 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1968, "high": 0.1995, "low": 0.1938, "close": 0.1971, "volume": 262599.3, "close_time": 1760464799999, "quote_volume": 51778.43636, "trades": 852, "taker_buy_base": 128227.6, "taker_buy_quote": 25311.08699 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1971, "high": 0.1997, "low": 0.1965, "close": 0.1965, "volume": 80066.1, "close_time": 1760468399999, "quote_volume": 15846.88371, "trades": 400, "taker_buy_base": 38485.9, "taker_buy_quote": 7608.76364 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1972, "high": 0.1992, "low": 0.1929, "close": 0.1959, "volume": 301006.6, "close_time": 1760471999999, "quote_volume": 58902.65212, "trades": 531, "taker_buy_base": 145591.8, "taker_buy_quote": 28483.2404 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1959, "high": 0.1971, "low": 0.1948, "close": 0.1965, "volume": 108506.8, "close_time": 1760475599999, "quote_volume": 21292.48929, "trades": 271, "taker_buy_base": 52405.7, "taker_buy_quote": 10282.01961 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1964, "high": 0.1969, "low": 0.1941, "close": 0.1969, "volume": 68911.1, "close_time": 1760479199999, "quote_volume": 13494.16543, "trades": 181, "taker_buy_base": 34693.2, "taker_buy_quote": 6782.10912 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1971, "high": 0.1983, "low": 0.1953, "close": 0.196, "volume": 70985.9, "close_time": 1760482799999, "quote_volume": 13976.13631, "trades": 186, "taker_buy_base": 31177.3, "taker_buy_quote": 6133.92363 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1963, "high": 0.1971, "low": 0.1958, "close": 0.1962, "volume": 35594.0, "close_time": 1760486399999, "quote_volume": 6989.19543, "trades": 119, "taker_buy_base": 18640.3, "taker_buy_quote": 3662.79273 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1963, "high": 0.1968, "low": 0.1935, "close": 0.1951, "volume": 90547.4, "close_time": 1760489999999, "quote_volume": 17625.78734, "trades": 276, "taker_buy_base": 46730.1, "taker_buy_quote": 9091.22858 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.195, "high": 0.1953, "low": 0.1923, "close": 0.1928, "volume": 62328.5, "close_time": 1760493599999, "quote_volume": 12059.65001, "trades": 272, "taker_buy_base": 28727.3, "taker_buy_quote": 5560.14827 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1928, "high": 0.1972, "low": 0.1928, "close": 0.1939, "volume": 97995.7, "close_time": 1760497199999, "quote_volume": 19116.77052, "trades": 324, "taker_buy_base": 47452.8, "taker_buy_quote": 9260.46159 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1941, "high": 0.1947, "low": 0.1915, "close": 0.1936, "volume": 82603.0, "close_time": 1760500799999, "quote_volume": 15933.8179, "trades": 264, "taker_buy_base": 38432.5, "taker_buy_quote": 7416.81009 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1937, "high": 0.1963, "low": 0.1928, "close": 0.196, "volume": 58207.7, "close_time": 1760504399999, "quote_volume": 11325.08364, "trades": 260, "taker_buy_base": 31623.6, "taker_buy_quote": 6149.31568 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1961, "high": 0.197, "low": 0.1942, "close": 0.1956, "volume": 86663.7, "close_time": 1760507999999, "quote_volume": 16987.3741, "trades": 314, "taker_buy_base": 41283.3, "taker_buy_quote": 8089.66234 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1955, "high": 0.1986, "low": 0.1938, "close": 0.1973, "volume": 139351.5, "close_time": 1760511599999, "quote_volume": 27362.21105, "trades": 306, "taker_buy_base": 66845.9, "taker_buy_quote": 13140.4209 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.197, "high": 0.1982, "low": 0.1955, "close": 0.1982, "volume": 78694.6, "close_time": 1760515199999, "quote_volume": 15441.94451, "trades": 178, "taker_buy_base": 27826.4, "taker_buy_quote": 5471.90257 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.198, "high": 0.2016, "low": 0.1974, "close": 0.1981, "volume": 152480.7, "close_time": 1760518799999, "quote_volume": 30427.67817, "trades": 582, "taker_buy_base": 79281.1, "taker_buy_quote": 15811.6728 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1981, "high": 0.1986, "low": 0.1953, "close": 0.1955, "volume": 120848.5, "close_time": 1760522399999, "quote_volume": 23771.35158, "trades": 411, "taker_buy_base": 55274.2, "taker_buy_quote": 10873.21874 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1955, "high": 0.1967, "low": 0.1938, "close": 0.1942, "volume": 57698.4, "close_time": 1760525999999, "quote_volume": 11264.12031, "trades": 216, "taker_buy_base": 26575.9, "taker_buy_quote": 5186.54272 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1942, "high": 0.1954, "low": 0.1926, "close": 0.1944, "volume": 62221.7, "close_time": 1760529599999, "quote_volume": 12062.27062, "trades": 218, "taker_buy_base": 27353.1, "taker_buy_quote": 5298.25309 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1942, "high": 0.1949, "low": 0.1906, "close": 0.1926, "volume": 113168.6, "close_time": 1760533199999, "quote_volume": 21771.94106, "trades": 367, "taker_buy_base": 58205.3, "taker_buy_quote": 11203.75228 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1925, "high": 0.1932, "low": 0.1866, "close": 0.1912, "volume": 285393.0, "close_time": 1760536799999, "quote_volume": 54154.72247, "trades": 671, "taker_buy_base": 137510.9, "taker_buy_quote": 26084.64447 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1919, "high": 0.1943, "low": 0.1864, "close": 0.1882, "volume": 222369.6, "close_time": 1760540399999, "quote_volume": 42430.79904, "trades": 613, "taker_buy_base": 121484.2, "taker_buy_quote": 23191.25401 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1876, "high": 0.1904, "low": 0.1852, "close": 0.1868, "volume": 311441.1, "close_time": 1760543999999, "quote_volume": 58402.27363, "trades": 720, "taker_buy_base": 170838.7, "taker_buy_quote": 32038.76742 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1866, "high": 0.1875, "low": 0.1846, "close": 0.1855, "volume": 214138.4, "close_time": 1760547599999, "quote_volume": 39834.04987, "trades": 407, "taker_buy_base": 104924.4, "taker_buy_quote": 19528.45626 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1851, "high": 0.1872, "low": 0.1834, "close": 0.1868, "volume": 133747.4, "close_time": 1760551199999, "quote_volume": 24757.94781, "trades": 531, "taker_buy_base": 65765.5, "taker_buy_quote": 12172.71857 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1868, "high": 0.188, "low": 0.1854, "close": 0.188, "volume": 49856.4, "close_time": 1760554799999, "quote_volume": 9298.67037, "trades": 263, "taker_buy_base": 22754.6, "taker_buy_quote": 4241.77235 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1878, "high": 0.1878, "low": 0.1851, "close": 0.1862, "volume": 82219.6, "close_time": 1760558399999, "quote_volume": 15345.15068, "trades": 284, "taker_buy_base": 39183.4, "taker_buy_quote": 7316.12176 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1814, "close": 0.184, "volume": 170261.4, "close_time": 1760561999999, "quote_volume": 31330.13299, "trades": 469, "taker_buy_base": 81730.4, "taker_buy_quote": 15054.70855 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1838, "high": 0.1856, "low": 0.1819, "close": 0.1829, "volume": 70374.7, "close_time": 1760565599999, "quote_volume": 12945.62596, "trades": 187, "taker_buy_base": 33235.0, "taker_buy_quote": 6105.42688 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.183, "high": 0.1847, "low": 0.1819, "close": 0.1828, "volume": 47957.9, "close_time": 1760569199999, "quote_volume": 8793.06714, "trades": 201, "taker_buy_base": 23020.7, "taker_buy_quote": 4225.10402 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1828, "high": 0.1848, "low": 0.1828, "close": 0.1846, "volume": 65273.6, "close_time": 1760572799999, "quote_volume": 12009.42435, "trades": 262, "taker_buy_base": 36097.7, "taker_buy_quote": 6639.63674 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1842, "high": 0.1846, "low": 0.1831, "close": 0.1834, "volume": 63848.8, "close_time": 1760576399999, "quote_volume": 11746.23016, "trades": 238, "taker_buy_base": 32575.8, "taker_buy_quote": 5994.47452 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1833, "high": 0.1867, "low": 0.1833, "close": 0.1866, "volume": 47188.6, "close_time": 1760579999999, "quote_volume": 8728.30751, "trades": 174, "taker_buy_base": 28368.4, "taker_buy_quote": 5251.91253 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1866, "high": 0.1875, "low": 0.1847, "close": 0.1866, "volume": 49919.9, "close_time": 1760583599999, "quote_volume": 9294.99208, "trades": 237, "taker_buy_base": 20652.7, "taker_buy_quote": 3849.62163 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1867, "high": 0.187, "low": 0.1849, "close": 0.1849, "volume": 48385.0, "close_time": 1760587199999, "quote_volume": 8997.94947, "trades": 224, "taker_buy_base": 22764.2, "taker_buy_quote": 4230.60029 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.185, "high": 0.1868, "low": 0.1846, "close": 0.1851, "volume": 65965.7, "close_time": 1760590799999, "quote_volume": 12258.60159, "trades": 208, "taker_buy_base": 34831.3, "taker_buy_quote": 6472.79969 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1848, "high": 0.1861, "low": 0.1836, "close": 0.1846, "volume": 64173.5, "close_time": 1760594399999, "quote_volume": 11871.66784, "trades": 247, "taker_buy_base": 29091.2, "taker_buy_quote": 5384.71982 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1847, "high": 0.1874, "low": 0.1846, "close": 0.1872, "volume": 87398.1, "close_time": 1760597999999, "quote_volume": 16272.24778, "trades": 291, "taker_buy_base": 47932.7, "taker_buy_quote": 8925.41973 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1873, "high": 0.1877, "low": 0.1846, "close": 0.1854, "volume": 55138.0, "close_time": 1760601599999, "quote_volume": 10237.37108, "trades": 187, "taker_buy_base": 18120.5, "taker_buy_quote": 3371.08222 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1856, "high": 0.186, "low": 0.1836, "close": 0.1844, "volume": 33003.5, "close_time": 1760605199999, "quote_volume": 6097.49541, "trades": 119, "taker_buy_base": 21428.7, "taker_buy_quote": 3960.12135 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1843, "high": 0.1875, "low": 0.1778, "close": 0.1859, "volume": 401947.0, "close_time": 1760608799999, "quote_volume": 73604.79332, "trades": 707, "taker_buy_base": 187009.4, "taker_buy_quote": 34316.14694 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.186, "high": 0.1871, "low": 0.1848, "close": 0.1866, "volume": 134034.6, "close_time": 1760612399999, "quote_volume": 24951.66781, "trades": 314, "taker_buy_base": 53928.9, "taker_buy_quote": 10036.22434 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1869, "high": 0.1882, "low": 0.1858, "close": 0.188, "volume": 107838.8, "close_time": 1760615999999, "quote_volume": 20189.23143, "trades": 236, "taker_buy_base": 44021.1, "taker_buy_quote": 8245.23709 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1882, "high": 0.1911, "low": 0.1881, "close": 0.1901, "volume": 95725.8, "close_time": 1760619599999, "quote_volume": 18147.54093, "trades": 245, "taker_buy_base": 38922.8, "taker_buy_quote": 7389.83484 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.19, "high": 0.1906, "low": 0.1881, "close": 0.1891, "volume": 69181.7, "close_time": 1760623199999, "quote_volume": 13103.15249, "trades": 209, "taker_buy_base": 33254.2, "taker_buy_quote": 6295.90279 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1847, "close": 0.187, "volume": 75604.9, "close_time": 1760626799999, "quote_volume": 14165.20175, "trades": 270, "taker_buy_base": 37423.1, "taker_buy_quote": 7021.71751 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1872, "high": 0.1881, "low": 0.1786, "close": 0.1801, "volume": 98495.6, "close_time": 1760630399999, "quote_volume": 18165.93665, "trades": 571, "taker_buy_base": 49058.5, "taker_buy_quote": 9049.18799 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1799, "high": 0.1832, "low": 0.1753, "close": 0.1832, "volume": 153658.2, "close_time": 1760633999999, "quote_volume": 27473.53054, "trades": 1006, "taker_buy_base": 82005.5, "taker_buy_quote": 14662.17533 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1831, "high": 0.1831, "low": 0.1795, "close": 0.1799, "volume": 76885.9, "close_time": 1760637599999, "quote_volume": 13961.72603, "trades": 419, "taker_buy_base": 28623.5, "taker_buy_quote": 5201.01059 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1798, "high": 0.18, "low": 0.176, "close": 0.1792, "volume": 101231.2, "close_time": 1760641199999, "quote_volume": 17989.75585, "trades": 490, "taker_buy_base": 57580.0, "taker_buy_quote": 10234.18845 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1792, "high": 0.1792, "low": 0.175, "close": 0.176, "volume": 121262.2, "close_time": 1760644799999, "quote_volume": 21455.85839, "trades": 334, "taker_buy_base": 43820.9, "taker_buy_quote": 7753.618 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1769, "high": 0.177, "low": 0.1744, "close": 0.1756, "volume": 63658.3, "close_time": 1760648399999, "quote_volume": 11182.00993, "trades": 318, "taker_buy_base": 32928.9, "taker_buy_quote": 5787.83753 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.1755, "high": 0.1773, "low": 0.1751, "close": 0.1772, "volume": 27773.7, "close_time": 1760651999999, "quote_volume": 4897.26525, "trades": 137, "taker_buy_base": 17960.0, "taker_buy_quote": 3167.81174 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1751, "close": 0.1751, "volume": 47785.9, "close_time": 1760655599999, "quote_volume": 8440.84926, "trades": 75, "taker_buy_base": 25369.4, "taker_buy_quote": 4479.41268 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1751, "high": 0.1777, "low": 0.175, "close": 0.1777, "volume": 43820.4, "close_time": 1760659199999, "quote_volume": 7734.66326, "trades": 173, "taker_buy_base": 27327.3, "taker_buy_quote": 4824.71335 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1775, "high": 0.1792, "low": 0.1774, "close": 0.1787, "volume": 38939.8, "close_time": 1760662799999, "quote_volume": 6945.03063, "trades": 139, "taker_buy_base": 18940.7, "taker_buy_quote": 3382.12326 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1786, "high": 0.1806, "low": 0.1779, "close": 0.1782, "volume": 46267.4, "close_time": 1760666399999, "quote_volume": 8290.96844, "trades": 173, "taker_buy_base": 19180.9, "taker_buy_quote": 3435.26798 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1785, "high": 0.1792, "low": 0.1774, "close": 0.1786, "volume": 27699.2, "close_time": 1760669999999, "quote_volume": 4937.40401, "trades": 103, "taker_buy_base": 15053.7, "taker_buy_quote": 2683.98225 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1787, "high": 0.1795, "low": 0.178, "close": 0.1787, "volume": 25045.0, "close_time": 1760673599999, "quote_volume": 4477.07082, "trades": 95, "taker_buy_base": 15356.1, "taker_buy_quote": 2746.10607 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1776, "close": 0.1782, "volume": 16186.0, "close_time": 1760677199999, "quote_volume": 2884.97522, "trades": 68, "taker_buy_base": 9374.9, "taker_buy_quote": 1671.41404 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1781, "high": 0.179, "low": 0.1769, "close": 0.177, "volume": 42140.5, "close_time": 1760680799999, "quote_volume": 7492.48471, "trades": 155, "taker_buy_base": 18520.5, "taker_buy_quote": 3294.02435 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1769, "high": 0.1779, "low": 0.1667, "close": 0.1678, "volume": 302519.6, "close_time": 1760684399999, "quote_volume": 51721.4592, "trades": 641, "taker_buy_base": 152244.7, "taker_buy_quote": 25954.97508 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1614, "close": 0.1624, "volume": 259652.2, "close_time": 1760687999999, "quote_volume": 42713.09675, "trades": 952, "taker_buy_base": 134414.6, "taker_buy_quote": 22125.05771 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1626, "high": 0.1645, "low": 0.1596, "close": 0.162, "volume": 312251.8, "close_time": 1760691599999, "quote_volume": 50538.8334, "trades": 994, "taker_buy_base": 156655.2, "taker_buy_quote": 25384.17747 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.162, "high": 0.1692, "low": 0.1616, "close": 0.1648, "volume": 149586.5, "close_time": 1760695199999, "quote_volume": 24684.83088, "trades": 486, "taker_buy_base": 73538.2, "taker_buy_quote": 12126.75447 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1611, "close": 0.1652, "volume": 152581.9, "close_time": 1760698799999, "quote_volume": 24938.10264, "trades": 586, "taker_buy_base": 73685.3, "taker_buy_quote": 12049.19902 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1653, "high": 0.1726, "low": 0.1651, "close": 0.1701, "volume": 209769.0, "close_time": 1760702399999, "quote_volume": 35461.86506, "trades": 652, "taker_buy_base": 100043.5, "taker_buy_quote": 16921.09643 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1704, "high": 0.1719, "low": 0.1691, "close": 0.1691, "volume": 80252.6, "close_time": 1760705999999, "quote_volume": 13675.70412, "trades": 314, "taker_buy_base": 43438.1, "taker_buy_quote": 7399.42787 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.169, "high": 0.1705, "low": 0.1669, "close": 0.169, "volume": 120632.8, "close_time": 1760709599999, "quote_volume": 20369.64569, "trades": 420, "taker_buy_base": 58650.2, "taker_buy_quote": 9912.88885 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.169, "high": 0.169, "low": 0.1648, "close": 0.1664, "volume": 109916.6, "close_time": 1760713199999, "quote_volume": 18383.29773, "trades": 413, "taker_buy_base": 52655.4, "taker_buy_quote": 8803.56569 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1665, "high": 0.1706, "low": 0.1663, "close": 0.1705, "volume": 118898.5, "close_time": 1760716799999, "quote_volume": 19945.5863, "trades": 388, "taker_buy_base": 70379.2, "taker_buy_quote": 11797.08001 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1705, "high": 0.173, "low": 0.1683, "close": 0.1684, "volume": 101047.0, "close_time": 1760720399999, "quote_volume": 17239.64457, "trades": 320, "taker_buy_base": 48092.3, "taker_buy_quote": 8200.52552 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1688, "high": 0.1708, "low": 0.1679, "close": 0.1699, "volume": 40883.2, "close_time": 1760723999999, "quote_volume": 6917.36647, "trades": 159, "taker_buy_base": 19552.0, "taker_buy_quote": 3305.54546 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1702, "high": 0.1723, "low": 0.17, "close": 0.1706, "volume": 47109.6, "close_time": 1760727599999, "quote_volume": 8058.61873, "trades": 197, "taker_buy_base": 22018.5, "taker_buy_quote": 3761.12763 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1708, "high": 0.1712, "low": 0.1687, "close": 0.1701, "volume": 29229.3, "close_time": 1760731199999, "quote_volume": 4977.10758, "trades": 124, "taker_buy_base": 16553.5, "taker_buy_quote": 2818.11025 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.17, "high": 0.1733, "low": 0.1696, "close": 0.1726, "volume": 24552.0, "close_time": 1760734799999, "quote_volume": 4217.25167, "trades": 104, "taker_buy_base": 13938.4, "taker_buy_quote": 2393.4881 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1728, "high": 0.1744, "low": 0.1728, "close": 0.1733, "volume": 31087.1, "close_time": 1760738399999, "quote_volume": 5395.8244, "trades": 100, "taker_buy_base": 8133.1, "taker_buy_quote": 1412.04865 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1737, "high": 0.1744, "low": 0.1724, "close": 0.1737, "volume": 90811.9, "close_time": 1760741999999, "quote_volume": 15749.42295, "trades": 173, "taker_buy_base": 49293.9, "taker_buy_quote": 8542.65781 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1735, "high": 0.1739, "low": 0.1718, "close": 0.1732, "volume": 175181.6, "close_time": 1760745599999, "quote_volume": 30312.08913, "trades": 264, "taker_buy_base": 83289.5, "taker_buy_quote": 14389.70093 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1733, "high": 0.1735, "low": 0.1721, "close": 0.173, "volume": 290768.3, "close_time": 1760749199999, "quote_volume": 50285.12422, "trades": 158, "taker_buy_base": 155151.2, "taker_buy_quote": 26826.28386 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1732, "high": 0.1751, "low": 0.1732, "close": 0.1744, "volume": 97862.3, "close_time": 1760752799999, "quote_volume": 17063.93827, "trades": 74, "taker_buy_base": 49764.6, "taker_buy_quote": 8677.42361 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1746, "high": 0.1747, "low": 0.173, "close": 0.1732, "volume": 75654.0, "close_time": 1760756399999, "quote_volume": 13120.82107, "trades": 73, "taker_buy_base": 23526.1, "taker_buy_quote": 4075.29955 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.174, "high": 0.175, "low": 0.1737, "close": 0.1743, "volume": 15360.1, "close_time": 1760759999999, "quote_volume": 2672.24802, "trades": 20, "taker_buy_base": 14160.1, "taker_buy_quote": 2463.04802 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1744, "high": 0.1748, "low": 0.1739, "close": 0.1745, "volume": 38164.2, "close_time": 1760763599999, "quote_volume": 6659.09695, "trades": 39, "taker_buy_base": 18036.9, "taker_buy_quote": 3145.85833 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.175, "high": 0.1758, "low": 0.1742, "close": 0.175, "volume": 33257.2, "close_time": 1760767199999, "quote_volume": 5816.69758, "trades": 48, "taker_buy_base": 19105.2, "taker_buy_quote": 3340.66639 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1745, "close": 0.1756, "volume": 8016.3, "close_time": 1760770799999, "quote_volume": 1403.91794, "trades": 26, "taker_buy_base": 4027.8, "taker_buy_quote": 705.43023 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1754, "high": 0.1782, "low": 0.1747, "close": 0.175, "volume": 175652.9, "close_time": 1760774399999, "quote_volume": 30994.87639, "trades": 252, "taker_buy_base": 88008.5, "taker_buy_quote": 15535.2149 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1752, "high": 0.1762, "low": 0.1747, "close": 0.1748, "volume": 60933.0, "close_time": 1760777999999, "quote_volume": 10692.45559, "trades": 124, "taker_buy_base": 27695.0, "taker_buy_quote": 4859.51864 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1753, "high": 0.1793, "low": 0.1746, "close": 0.178, "volume": 190905.7, "close_time": 1760781599999, "quote_volume": 33997.02051, "trades": 240, "taker_buy_base": 96876.8, "taker_buy_quote": 17241.22676 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1777, "high": 0.1794, "low": 0.1776, "close": 0.1791, "volume": 79114.5, "close_time": 1760785199999, "quote_volume": 14124.65806, "trades": 156, "taker_buy_base": 40099.7, "taker_buy_quote": 7158.23833 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.179, "high": 0.1797, "low": 0.1781, "close": 0.1786, "volume": 27483.8, "close_time": 1760788799999, "quote_volume": 4919.69151, "trades": 96, "taker_buy_base": 8882.3, "taker_buy_quote": 1588.69056 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1786, "high": 0.1821, "low": 0.178, "close": 0.1817, "volume": 254928.6, "close_time": 1760792399999, "quote_volume": 46170.33742, "trades": 324, "taker_buy_base": 68989.6, "taker_buy_quote": 12465.19263 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1816, "high": 0.1915, "low": 0.1797, "close": 0.1836, "volume": 974369.2, "close_time": 1760795999999, "quote_volume": 180542.13535, "trades": 1440, "taker_buy_base": 506863.8, "taker_buy_quote": 93994.82616 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1839, "high": 0.1845, "low": 0.1741, "close": 0.1763, "volume": 386258.4, "close_time": 1760799599999, "quote_volume": 68607.52689, "trades": 668, "taker_buy_base": 177254.7, "taker_buy_quote": 31546.86642 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1763, "high": 0.1775, "low": 0.1716, "close": 0.174, "volume": 168970.4, "close_time": 1760803199999, "quote_volume": 29479.71129, "trades": 188, "taker_buy_base": 73840.9, "taker_buy_quote": 12903.93855 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.174, "high": 0.1749, "low": 0.1708, "close": 0.1726, "volume": 121390.2, "close_time": 1760806799999, "quote_volume": 20923.12192, "trades": 183, "taker_buy_base": 50414.3, "taker_buy_quote": 8700.24737 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1724, "high": 0.1751, "low": 0.1719, "close": 0.1751, "volume": 70134.2, "close_time": 1760810399999, "quote_volume": 12147.6, "trades": 90, "taker_buy_base": 37111.0, "taker_buy_quote": 6397.7153 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1741, "close": 0.1744, "volume": 23450.4, "close_time": 1760813999999, "quote_volume": 4091.20225, "trades": 51, "taker_buy_base": 4316.6, "taker_buy_quote": 754.59374 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1744, "high": 0.1749, "low": 0.1742, "close": 0.1744, "volume": 22957.9, "close_time": 1760817599999, "quote_volume": 4003.97735, "trades": 34, "taker_buy_base": 12321.0, "taker_buy_quote": 2150.56579 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1745, "high": 0.1768, "low": 0.1745, "close": 0.1761, "volume": 35849.3, "close_time": 1760821199999, "quote_volume": 6299.897, "trades": 56, "taker_buy_base": 26136.2, "taker_buy_quote": 4593.07416 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1758, "high": 0.1763, "low": 0.175, "close": 0.1763, "volume": 13339.6, "close_time": 1760824799999, "quote_volume": 2338.25362, "trades": 19, "taker_buy_base": 5781.0, "taker_buy_quote": 1014.00787 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1749, "close": 0.1754, "volume": 14122.4, "close_time": 1760828399999, "quote_volume": 2482.37725, "trades": 30, "taker_buy_base": 8237.1, "taker_buy_quote": 1447.9554 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1753, "high": 0.1756, "low": 0.175, "close": 0.1753, "volume": 8552.1, "close_time": 1760831999999, "quote_volume": 1498.87975, "trades": 26, "taker_buy_base": 4945.2, "taker_buy_quote": 866.89113 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1753, "high": 0.1754, "low": 0.174, "close": 0.1748, "volume": 41446.3, "close_time": 1760835599999, "quote_volume": 7222.99014, "trades": 67, "taker_buy_base": 11873.3, "taker_buy_quote": 2072.75702 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1746, "high": 0.1758, "low": 0.1743, "close": 0.1758, "volume": 15702.4, "close_time": 1760839199999, "quote_volume": 2749.80641, "trades": 39, "taker_buy_base": 7953.8, "taker_buy_quote": 1393.8185 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.176, "high": 0.1775, "low": 0.1755, "close": 0.1755, "volume": 31105.9, "close_time": 1760842799999, "quote_volume": 5497.26493, "trades": 59, "taker_buy_base": 25081.9, "taker_buy_quote": 4433.85737 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1756, "high": 0.1782, "low": 0.1756, "close": 0.1781, "volume": 13099.7, "close_time": 1760846399999, "quote_volume": 2324.48314, "trades": 40, "taker_buy_base": 5270.5, "taker_buy_quote": 934.45368 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1767, "close": 0.1767, "volume": 13155.0, "close_time": 1760849999999, "quote_volume": 2336.36036, "trades": 37, "taker_buy_base": 6454.9, "taker_buy_quote": 1146.01798 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1771, "high": 0.1776, "low": 0.1766, "close": 0.1766, "volume": 3988.7, "close_time": 1760853599999, "quote_volume": 707.09324, "trades": 10, "taker_buy_base": 1632.6, "taker_buy_quote": 289.2522 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1739, "close": 0.1742, "volume": 27837.2, "close_time": 1760857199999, "quote_volume": 4860.64992, "trades": 66, "taker_buy_base": 9662.4, "taker_buy_quote": 1688.19822 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1743, "high": 0.1763, "low": 0.1743, "close": 0.1757, "volume": 20259.2, "close_time": 1760860799999, "quote_volume": 3557.26355, "trades": 57, "taker_buy_base": 12135.1, "taker_buy_quote": 2129.63379 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1763, "high": 0.179, "low": 0.1746, "close": 0.1753, "volume": 168750.1, "close_time": 1760864399999, "quote_volume": 29840.28691, "trades": 334, "taker_buy_base": 81875.3, "taker_buy_quote": 14482.01151 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1743, "high": 0.1799, "low": 0.1735, "close": 0.1782, "volume": 192401.0, "close_time": 1760867999999, "quote_volume": 34014.37546, "trades": 444, "taker_buy_base": 89890.1, "taker_buy_quote": 15895.3387 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1786, "high": 0.182, "low": 0.1783, "close": 0.1814, "volume": 122399.1, "close_time": 1760871599999, "quote_volume": 22045.45402, "trades": 386, "taker_buy_base": 59194.1, "taker_buy_quote": 10674.13576 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1801, "close": 0.1806, "volume": 64638.2, "close_time": 1760875199999, "quote_volume": 11727.2814, "trades": 233, "taker_buy_base": 26395.5, "taker_buy_quote": 4785.61186 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1809, "high": 0.1811, "low": 0.179, "close": 0.1799, "volume": 44354.3, "close_time": 1760878799999, "quote_volume": 7973.84585, "trades": 124, "taker_buy_base": 27045.8, "taker_buy_quote": 4860.68929 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.18, "high": 0.1842, "low": 0.1794, "close": 0.1835, "volume": 87458.3, "close_time": 1760882399999, "quote_volume": 15873.20129, "trades": 271, "taker_buy_base": 37464.4, "taker_buy_quote": 6800.52441 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1837, "high": 0.1854, "low": 0.1827, "close": 0.1845, "volume": 80672.6, "close_time": 1760885999999, "quote_volume": 14862.77735, "trades": 245, "taker_buy_base": 28134.3, "taker_buy_quote": 5183.74288 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1844, "high": 0.1847, "low": 0.1833, "close": 0.1835, "volume": 27049.1, "close_time": 1760889599999, "quote_volume": 4971.7365, "trades": 52, "taker_buy_base": 13403.1, "taker_buy_quote": 2463.84693 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1816, "close": 0.1828, "volume": 33282.1, "close_time": 1760893199999, "quote_volume": 6076.72044, "trades": 54, "taker_buy_base": 8412.7, "taker_buy_quote": 1536.02953 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1825, "high": 0.1844, "low": 0.182, "close": 0.182, "volume": 81297.9, "close_time": 1760896799999, "quote_volume": 14899.98555, "trades": 199, "taker_buy_base": 48583.9, "taker_buy_quote": 8897.76224 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.182, "high": 0.1824, "low": 0.1813, "close": 0.1819, "volume": 19663.8, "close_time": 1760900399999, "quote_volume": 3575.27327, "trades": 70, "taker_buy_base": 6709.9, "taker_buy_quote": 1219.91571 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1819, "high": 0.1822, "low": 0.1814, "close": 0.1819, "volume": 14694.3, "close_time": 1760903999999, "quote_volume": 2673.27679, "trades": 48, "taker_buy_base": 8291.6, "taker_buy_quote": 1508.24222 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.182, "high": 0.1826, "low": 0.1815, "close": 0.1819, "volume": 30756.2, "close_time": 1760907599999, "quote_volume": 5599.57956, "trades": 84, "taker_buy_base": 16420.8, "taker_buy_quote": 2990.73167 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1818, "high": 0.1819, "low": 0.1797, "close": 0.1815, "volume": 52167.3, "close_time": 1760911199999, "quote_volume": 9412.41137, "trades": 76, "taker_buy_base": 9250.0, "taker_buy_quote": 1670.06478 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1816, "high": 0.1834, "low": 0.1816, "close": 0.1825, "volume": 61527.7, "close_time": 1760914799999, "quote_volume": 11235.25782, "trades": 127, "taker_buy_base": 35085.7, "taker_buy_quote": 6408.18913 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1812, "close": 0.1812, "volume": 21553.0, "close_time": 1760918399999, "quote_volume": 3922.95026, "trades": 30, "taker_buy_base": 6963.6, "taker_buy_quote": 1268.27672 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1809, "high": 0.181, "low": 0.1772, "close": 0.1788, "volume": 13256.3, "close_time": 1760921999999, "quote_volume": 2375.8111, "trades": 58, "taker_buy_base": 5621.1, "taker_buy_quote": 1010.47221 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1797, "high": 0.1802, "low": 0.1783, "close": 0.1786, "volume": 7994.8, "close_time": 1760925599999, "quote_volume": 1431.93707, "trades": 37, "taker_buy_base": 2253.3, "taker_buy_quote": 404.65863 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1785, "high": 0.1801, "low": 0.1776, "close": 0.1795, "volume": 23917.9, "close_time": 1760929199999, "quote_volume": 4279.47451, "trades": 45, "taker_buy_base": 9700.5, "taker_buy_quote": 1733.91708 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1789, "high": 0.1845, "low": 0.1789, "close": 0.1838, "volume": 32765.9, "close_time": 1760932799999, "quote_volume": 5964.91742, "trades": 83, "taker_buy_base": 14625.7, "taker_buy_quote": 2652.3398 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1842, "high": 0.1846, "low": 0.1822, "close": 0.1831, "volume": 31317.5, "close_time": 1760936399999, "quote_volume": 5745.25906, "trades": 69, "taker_buy_base": 22749.8, "taker_buy_quote": 4176.61973 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1829, "high": 0.1832, "low": 0.1817, "close": 0.1832, "volume": 2958.1, "close_time": 1760939999999, "quote_volume": 540.53195, "trades": 9, "taker_buy_base": 1416.9, "taker_buy_quote": 259.5597 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1826, "high": 0.1848, "low": 0.1826, "close": 0.1843, "volume": 14463.8, "close_time": 1760943599999, "quote_volume": 2663.18057, "trades": 31, "taker_buy_base": 4752.7, "taker_buy_quote": 876.51578 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1834, "high": 0.1848, "low": 0.1834, "close": 0.1842, "volume": 50833.5, "close_time": 1760947199999, "quote_volume": 9365.15696, "trades": 43, "taker_buy_base": 23540.7, "taker_buy_quote": 4338.84373 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1842, "high": 0.1845, "low": 0.183, "close": 0.1835, "volume": 47920.3, "close_time": 1760950799999, "quote_volume": 8797.49214, "trades": 45, "taker_buy_base": 23530.2, "taker_buy_quote": 4317.97834 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1822, "close": 0.183, "volume": 37470.1, "close_time": 1760954399999, "quote_volume": 6848.59099, "trades": 33, "taker_buy_base": 18782.5, "taker_buy_quote": 3436.87601 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1836, "high": 0.1851, "low": 0.1827, "close": 0.1831, "volume": 44325.6, "close_time": 1760957999999, "quote_volume": 8148.79105, "trades": 72, "taker_buy_base": 22349.6, "taker_buy_quote": 4099.1991 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1829, "high": 0.1834, "low": 0.1823, "close": 0.1832, "volume": 3669.1, "close_time": 1760961599999, "quote_volume": 671.48629, "trades": 11, "taker_buy_base": 2072.1, "taker_buy_quote": 379.39945 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.183, "high": 0.1836, "low": 0.1821, "close": 0.1832, "volume": 8193.9, "close_time": 1760965199999, "quote_volume": 1500.51373, "trades": 25, "taker_buy_base": 4210.5, "taker_buy_quote": 771.6583 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1838, "high": 0.1849, "low": 0.1825, "close": 0.1843, "volume": 18069.6, "close_time": 1760968799999, "quote_volume": 3326.43965, "trades": 54, "taker_buy_base": 10068.8, "taker_buy_quote": 1855.01396 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1837, "high": 0.1841, "low": 0.1825, "close": 0.1831, "volume": 20114.9, "close_time": 1760972399999, "quote_volume": 3683.30848, "trades": 49, "taker_buy_base": 12591.1, "taker_buy_quote": 2304.80262 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1839, "high": 0.1845, "low": 0.1811, "close": 0.1812, "volume": 46995.3, "close_time": 1760975999999, "quote_volume": 8591.82568, "trades": 141, "taker_buy_base": 24973.7, "taker_buy_quote": 4568.52806 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1808, "high": 0.181, "low": 0.1776, "close": 0.1788, "volume": 106260.3, "close_time": 1760979599999, "quote_volume": 19042.91014, "trades": 347, "taker_buy_base": 53924.0, "taker_buy_quote": 9674.79387 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1788, "high": 0.18, "low": 0.1778, "close": 0.1787, "volume": 60949.0, "close_time": 1760983199999, "quote_volume": 10903.49091, "trades": 210, "taker_buy_base": 31421.0, "taker_buy_quote": 5618.129 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.179, "high": 0.1797, "low": 0.178, "close": 0.1796, "volume": 34074.4, "close_time": 1760986799999, "quote_volume": 6103.87376, "trades": 100, "taker_buy_base": 15483.8, "taker_buy_quote": 2774.63335 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1794, "high": 0.1812, "low": 0.179, "close": 0.1807, "volume": 29909.9, "close_time": 1760990399999, "quote_volume": 5381.75704, "trades": 94, "taker_buy_base": 19253.6, "taker_buy_quote": 3465.54446 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1805, "high": 0.1816, "low": 0.1801, "close": 0.1807, "volume": 36588.4, "close_time": 1760993999999, "quote_volume": 6613.25276, "trades": 120, "taker_buy_base": 20643.2, "taker_buy_quote": 3732.81359 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.181, "high": 0.1823, "low": 0.1803, "close": 0.1805, "volume": 26754.3, "close_time": 1760997599999, "quote_volume": 4862.87284, "trades": 101, "taker_buy_base": 14345.4, "taker_buy_quote": 2608.02431 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1807, "high": 0.1818, "low": 0.1806, "close": 0.1816, "volume": 20293.9, "close_time": 1761001199999, "quote_volume": 3678.83174, "trades": 82, "taker_buy_base": 10565.9, "taker_buy_quote": 1915.34506 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1806, "close": 0.1808, "volume": 16180.3, "close_time": 1761004799999, "quote_volume": 2927.63405, "trades": 63, "taker_buy_base": 9399.2, "taker_buy_quote": 1700.83715 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1807, "high": 0.1809, "low": 0.1801, "close": 0.1804, "volume": 21263.2, "close_time": 1761008399999, "quote_volume": 3838.13911, "trades": 74, "taker_buy_base": 11419.7, "taker_buy_quote": 2061.31873 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1785, "close": 0.1792, "volume": 55500.0, "close_time": 1761011999999, "quote_volume": 9961.29381, "trades": 144, "taker_buy_base": 17672.5, "taker_buy_quote": 3171.32453 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1769, "close": 0.1772, "volume": 38195.1, "close_time": 1761015599999, "quote_volume": 6796.09828, "trades": 155, "taker_buy_base": 23679.7, "taker_buy_quote": 4212.00399 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1759, "close": 0.1763, "volume": 31432.6, "close_time": 1761019199999, "quote_volume": 5555.49134, "trades": 124, "taker_buy_base": 18176.9, "taker_buy_quote": 3211.14682 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1759, "high": 0.1766, "low": 0.1725, "close": 0.1731, "volume": 81251.5, "close_time": 1761022799999, "quote_volume": 14161.19652, "trades": 342, "taker_buy_base": 52223.3, "taker_buy_quote": 9101.56599 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1729, "high": 0.1742, "low": 0.1725, "close": 0.1733, "volume": 40766.1, "close_time": 1761026399999, "quote_volume": 7068.59588, "trades": 154, "taker_buy_base": 25232.4, "taker_buy_quote": 4374.19124 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1738, "high": 0.1749, "low": 0.1732, "close": 0.1742, "volume": 38661.9, "close_time": 1761029999999, "quote_volume": 6734.66933, "trades": 145, "taker_buy_base": 13511.9, "taker_buy_quote": 2354.48085 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.174, "high": 0.1754, "low": 0.1736, "close": 0.1748, "volume": 42503.9, "close_time": 1761033599999, "quote_volume": 7423.22023, "trades": 123, "taker_buy_base": 20467.9, "taker_buy_quote": 3575.36823 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1723, "close": 0.1735, "volume": 47038.6, "close_time": 1761037199999, "quote_volume": 8162.43324, "trades": 171, "taker_buy_base": 27921.4, "taker_buy_quote": 4841.13031 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1722, "close": 0.1723, "volume": 38439.8, "close_time": 1761040799999, "quote_volume": 6645.30474, "trades": 148, "taker_buy_base": 14210.5, "taker_buy_quote": 2455.88247 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1723, "high": 0.1741, "low": 0.1722, "close": 0.1729, "volume": 58467.0, "close_time": 1761044399999, "quote_volume": 10113.97166, "trades": 193, "taker_buy_base": 24910.8, "taker_buy_quote": 4310.23532 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1714, "close": 0.1724, "volume": 55981.8, "close_time": 1761047999999, "quote_volume": 9632.89005, "trades": 154, "taker_buy_base": 25586.8, "taker_buy_quote": 4402.06105 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1723, "high": 0.1756, "low": 0.1716, "close": 0.1735, "volume": 59064.8, "close_time": 1761051599999, "quote_volume": 10289.02409, "trades": 206, "taker_buy_base": 32215.1, "taker_buy_quote": 5602.41584 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1735, "high": 0.1762, "low": 0.172, "close": 0.1753, "volume": 91600.1, "close_time": 1761055199999, "quote_volume": 15943.87986, "trades": 295, "taker_buy_base": 44931.5, "taker_buy_quote": 7820.7235 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1754, "high": 0.1824, "low": 0.1751, "close": 0.1823, "volume": 158954.2, "close_time": 1761058799999, "quote_volume": 28423.61512, "trades": 613, "taker_buy_base": 72051.4, "taker_buy_quote": 12896.3817 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1823, "high": 0.1844, "low": 0.1811, "close": 0.1827, "volume": 158318.3, "close_time": 1761062399999, "quote_volume": 28985.45962, "trades": 513, "taker_buy_base": 74327.6, "taker_buy_quote": 13613.95147 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1827, "high": 0.1839, "low": 0.18, "close": 0.1803, "volume": 144532.9, "close_time": 1761065999999, "quote_volume": 26407.22193, "trades": 519, "taker_buy_base": 73936.6, "taker_buy_quote": 13511.76976 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1801, "high": 0.1814, "low": 0.1775, "close": 0.1804, "volume": 104451.7, "close_time": 1761069599999, "quote_volume": 18796.97658, "trades": 434, "taker_buy_base": 52676.3, "taker_buy_quote": 9487.45535 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1805, "high": 0.181, "low": 0.179, "close": 0.1801, "volume": 36519.0, "close_time": 1761073199999, "quote_volume": 6563.15904, "trades": 119, "taker_buy_base": 19123.5, "taker_buy_quote": 3437.75865 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1801, "high": 0.1806, "low": 0.179, "close": 0.179, "volume": 30403.7, "close_time": 1761076799999, "quote_volume": 5473.53959, "trades": 104, "taker_buy_base": 14701.7, "taker_buy_quote": 2647.5801 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1758, "close": 0.1762, "volume": 54888.6, "close_time": 1761080399999, "quote_volume": 9739.23323, "trades": 179, "taker_buy_base": 21312.3, "taker_buy_quote": 3773.01799 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1733, "close": 0.1762, "volume": 27872.0, "close_time": 1761083999999, "quote_volume": 4892.47396, "trades": 133, "taker_buy_base": 14782.6, "taker_buy_quote": 2592.65836 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.176, "high": 0.176, "low": 0.171, "close": 0.1713, "volume": 85888.8, "close_time": 1761087599999, "quote_volume": 14898.37871, "trades": 215, "taker_buy_base": 24446.0, "taker_buy_quote": 4224.79674 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1674, "close": 0.1677, "volume": 42627.5, "close_time": 1761091199999, "quote_volume": 7232.09037, "trades": 190, "taker_buy_base": 33679.4, "taker_buy_quote": 5722.96505 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1679, "high": 0.17, "low": 0.1667, "close": 0.1683, "volume": 43646.8, "close_time": 1761094799999, "quote_volume": 7362.70079, "trades": 181, "taker_buy_base": 26446.4, "taker_buy_quote": 4462.36678 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1683, "high": 0.1695, "low": 0.1667, "close": 0.1672, "volume": 99809.7, "close_time": 1761098399999, "quote_volume": 16713.94098, "trades": 222, "taker_buy_base": 39889.0, "taker_buy_quote": 6669.10986 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1671, "high": 0.168, "low": 0.1671, "close": 0.1674, "volume": 26793.6, "close_time": 1761101999999, "quote_volume": 4486.74261, "trades": 109, "taker_buy_base": 8183.8, "taker_buy_quote": 1370.42015 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1674, "high": 0.1681, "low": 0.1668, "close": 0.1681, "volume": 17624.6, "close_time": 1761105599999, "quote_volume": 2947.8302, "trades": 78, "taker_buy_base": 11568.8, "taker_buy_quote": 1935.32987 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1684, "high": 0.1698, "low": 0.1684, "close": 0.1697, "volume": 8053.9, "close_time": 1761109199999, "quote_volume": 1360.94259, "trades": 34, "taker_buy_base": 6056.1, "taker_buy_quote": 1022.95535 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1656, "close": 0.1672, "volume": 54317.2, "close_time": 1761112799999, "quote_volume": 9067.08185, "trades": 158, "taker_buy_base": 18661.9, "taker_buy_quote": 3119.43707 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1664, "high": 0.168, "low": 0.1664, "close": 0.167, "volume": 20952.4, "close_time": 1761116399999, "quote_volume": 3508.15658, "trades": 59, "taker_buy_base": 17422.2, "taker_buy_quote": 2917.74112 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1669, "high": 0.1681, "low": 0.1661, "close": 0.1678, "volume": 26193.2, "close_time": 1761119999999, "quote_volume": 4387.5358, "trades": 67, "taker_buy_base": 16566.0, "taker_buy_quote": 2773.46304 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1661, "close": 0.1669, "volume": 17015.2, "close_time": 1761123599999, "quote_volume": 2836.14593, "trades": 71, "taker_buy_base": 6850.6, "taker_buy_quote": 1142.98668 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.167, "high": 0.1697, "low": 0.1663, "close": 0.1678, "volume": 387262.3, "close_time": 1761127199999, "quote_volume": 65230.52394, "trades": 499, "taker_buy_base": 104241.2, "taker_buy_quote": 17559.8167 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1676, "high": 0.1689, "low": 0.1673, "close": 0.1674, "volume": 67021.8, "close_time": 1761130799999, "quote_volume": 11238.0139, "trades": 94, "taker_buy_base": 33403.3, "taker_buy_quote": 5597.77568 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1674, "high": 0.1692, "low": 0.1655, "close": 0.1684, "volume": 144453.5, "close_time": 1761134399999, "quote_volume": 24192.41808, "trades": 236, "taker_buy_base": 73335.9, "taker_buy_quote": 12276.50182 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1683, "high": 0.1707, "low": 0.1682, "close": 0.1685, "volume": 84844.6, "close_time": 1761137999999, "quote_volume": 14384.08427, "trades": 140, "taker_buy_base": 44679.1, "taker_buy_quote": 7573.9274 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1685, "high": 0.1707, "low": 0.1675, "close": 0.1707, "volume": 94118.8, "close_time": 1761141599999, "quote_volume": 15884.00516, "trades": 179, "taker_buy_base": 44898.8, "taker_buy_quote": 7575.57366 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1675, "close": 0.1701, "volume": 164753.8, "close_time": 1761145199999, "quote_volume": 27829.75977, "trades": 347, "taker_buy_base": 77615.0, "taker_buy_quote": 13115.66134 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1704, "high": 0.1714, "low": 0.1682, "close": 0.1699, "volume": 105027.2, "close_time": 1761148799999, "quote_volume": 17861.36313, "trades": 220, "taker_buy_base": 50365.9, "taker_buy_quote": 8570.17925 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.17, "high": 0.1711, "low": 0.1683, "close": 0.1692, "volume": 264112.5, "close_time": 1761152399999, "quote_volume": 44799.23469, "trades": 459, "taker_buy_base": 125477.6, "taker_buy_quote": 21289.29511 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1693, "high": 0.1698, "low": 0.1668, "close": 0.1668, "volume": 53682.3, "close_time": 1761155999999, "quote_volume": 9042.32683, "trades": 114, "taker_buy_base": 21939.8, "taker_buy_quote": 3701.85593 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1659, "close": 0.1662, "volume": 39254.0, "close_time": 1761159599999, "quote_volume": 6541.05144, "trades": 139, "taker_buy_base": 23559.3, "taker_buy_quote": 3930.38871 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1662, "high": 0.1678, "low": 0.164, "close": 0.1656, "volume": 124144.4, "close_time": 1761163199999, "quote_volume": 20548.89465, "trades": 199, "taker_buy_base": 60079.5, "taker_buy_quote": 9938.51434 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1653, "high": 0.166, "low": 0.162, "close": 0.1625, "volume": 196518.5, "close_time": 1761166799999, "quote_volume": 32158.76563, "trades": 311, "taker_buy_base": 73950.6, "taker_buy_quote": 12098.13871 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1618, "high": 0.1618, "low": 0.156, "close": 0.1576, "volume": 301165.9, "close_time": 1761170399999, "quote_volume": 47759.3307, "trades": 408, "taker_buy_base": 143960.5, "taker_buy_quote": 22831.60514 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1561, "close": 0.1567, "volume": 76519.4, "close_time": 1761173999999, "quote_volume": 12025.19232, "trades": 227, "taker_buy_base": 52413.6, "taker_buy_quote": 8236.95608 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1569, "high": 0.1611, "low": 0.1569, "close": 0.1597, "volume": 71456.1, "close_time": 1761177599999, "quote_volume": 11375.70448, "trades": 163, "taker_buy_base": 42298.4, "taker_buy_quote": 6726.74299 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1594, "high": 0.1612, "low": 0.1589, "close": 0.1605, "volume": 62593.8, "close_time": 1761181199999, "quote_volume": 10037.74606, "trades": 141, "taker_buy_base": 25856.5, "taker_buy_quote": 4150.10124 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1568, "close": 0.1573, "volume": 245421.9, "close_time": 1761184799999, "quote_volume": 39132.36077, "trades": 410, "taker_buy_base": 111319.4, "taker_buy_quote": 17742.8504 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1574, "high": 0.1599, "low": 0.1571, "close": 0.1592, "volume": 53267.5, "close_time": 1761188399999, "quote_volume": 8449.96632, "trades": 89, "taker_buy_base": 22933.0, "taker_buy_quote": 3632.63028 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1591, "high": 0.1604, "low": 0.1591, "close": 0.1598, "volume": 60805.4, "close_time": 1761191999999, "quote_volume": 9722.3336, "trades": 105, "taker_buy_base": 32395.5, "taker_buy_quote": 5179.97374 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1596, "high": 0.1615, "low": 0.1594, "close": 0.161, "volume": 90294.0, "close_time": 1761195599999, "quote_volume": 14512.28724, "trades": 158, "taker_buy_base": 27733.9, "taker_buy_quote": 4454.18077 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1609, "high": 0.162, "low": 0.1609, "close": 0.1619, "volume": 30319.9, "close_time": 1761199199999, "quote_volume": 4894.27998, "trades": 90, "taker_buy_base": 15456.0, "taker_buy_quote": 2492.33219 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1619, "high": 0.1651, "low": 0.1617, "close": 0.1646, "volume": 110539.9, "close_time": 1761202799999, "quote_volume": 18118.51125, "trades": 248, "taker_buy_base": 33951.0, "taker_buy_quote": 5560.30591 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1636, "close": 0.1643, "volume": 21489.2, "close_time": 1761206399999, "quote_volume": 3526.8465, "trades": 66, "taker_buy_base": 7566.1, "taker_buy_quote": 1241.31496 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1643, "close": 0.1649, "volume": 42681.7, "close_time": 1761209999999, "quote_volume": 7039.22292, "trades": 115, "taker_buy_base": 12134.7, "taker_buy_quote": 2001.11859 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1644, "close": 0.1649, "volume": 24344.7, "close_time": 1761213599999, "quote_volume": 4008.09029, "trades": 63, "taker_buy_base": 17684.2, "taker_buy_quote": 2911.93974 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.165, "high": 0.1654, "low": 0.1635, "close": 0.1635, "volume": 44860.9, "close_time": 1761217199999, "quote_volume": 7379.05836, "trades": 84, "taker_buy_base": 17852.4, "taker_buy_quote": 2938.69589 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1619, "close": 0.1622, "volume": 72921.1, "close_time": 1761220799999, "quote_volume": 11853.15339, "trades": 146, "taker_buy_base": 19624.1, "taker_buy_quote": 3197.74408 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.162, "high": 0.1629, "low": 0.1604, "close": 0.1629, "volume": 85138.4, "close_time": 1761224399999, "quote_volume": 13777.09989, "trades": 209, "taker_buy_base": 51507.1, "taker_buy_quote": 8338.34395 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1627, "high": 0.1647, "low": 0.1622, "close": 0.1642, "volume": 53949.9, "close_time": 1761227999999, "quote_volume": 8820.49198, "trades": 140, "taker_buy_base": 22001.1, "taker_buy_quote": 3603.52807 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1625, "close": 0.1646, "volume": 54905.8, "close_time": 1761231599999, "quote_volume": 8983.81808, "trades": 137, "taker_buy_base": 25279.1, "taker_buy_quote": 4135.42476 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1646, "high": 0.1665, "low": 0.164, "close": 0.1656, "volume": 92823.4, "close_time": 1761235199999, "quote_volume": 15366.07102, "trades": 219, "taker_buy_base": 41078.0, "taker_buy_quote": 6801.51315 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1659, "high": 0.1678, "low": 0.1653, "close": 0.1674, "volume": 65031.9, "close_time": 1761238799999, "quote_volume": 10806.62166, "trades": 131, "taker_buy_base": 33616.8, "taker_buy_quote": 5595.51168 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1658, "close": 0.1683, "volume": 100246.3, "close_time": 1761242399999, "quote_volume": 16768.68429, "trades": 199, "taker_buy_base": 41349.9, "taker_buy_quote": 6910.53839 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1684, "high": 0.1684, "low": 0.1669, "close": 0.167, "volume": 55651.1, "close_time": 1761245999999, "quote_volume": 9335.44644, "trades": 121, "taker_buy_base": 33433.3, "taker_buy_quote": 5611.66147 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1668, "high": 0.1673, "low": 0.1661, "close": 0.167, "volume": 86910.5, "close_time": 1761249599999, "quote_volume": 14497.57519, "trades": 168, "taker_buy_base": 34518.2, "taker_buy_quote": 5761.63814 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1647, "close": 0.1651, "volume": 86551.4, "close_time": 1761253199999, "quote_volume": 14376.21759, "trades": 153, "taker_buy_base": 41713.4, "taker_buy_quote": 6916.06774 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1651, "high": 0.1661, "low": 0.165, "close": 0.1654, "volume": 20261.4, "close_time": 1761256799999, "quote_volume": 3358.45038, "trades": 58, "taker_buy_base": 5619.5, "taker_buy_quote": 931.44364 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1653, "close": 0.1661, "volume": 28527.7, "close_time": 1761260399999, "quote_volume": 4724.45537, "trades": 74, "taker_buy_base": 18879.7, "taker_buy_quote": 3125.73816 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1653, "high": 0.1664, "low": 0.1653, "close": 0.1664, "volume": 21812.9, "close_time": 1761263999999, "quote_volume": 3617.57503, "trades": 24, "taker_buy_base": 9747.9, "taker_buy_quote": 1615.83885 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1666, "high": 0.1693, "low": 0.1662, "close": 0.1687, "volume": 114065.7, "close_time": 1761267599999, "quote_volume": 19183.32142, "trades": 128, "taker_buy_base": 51123.6, "taker_buy_quote": 8595.46571 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1674, "close": 0.1681, "volume": 32042.7, "close_time": 1761271199999, "quote_volume": 5373.5528, "trades": 43, "taker_buy_base": 13497.1, "taker_buy_quote": 2265.50331 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1668, "close": 0.1675, "volume": 33958.4, "close_time": 1761274799999, "quote_volume": 5690.98281, "trades": 50, "taker_buy_base": 24780.2, "taker_buy_quote": 4152.09935 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1675, "high": 0.1675, "low": 0.167, "close": 0.1674, "volume": 28644.8, "close_time": 1761278399999, "quote_volume": 4792.16444, "trades": 22, "taker_buy_base": 8424.3, "taker_buy_quote": 1409.02868 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1674, "high": 0.17, "low": 0.1674, "close": 0.1697, "volume": 49664.5, "close_time": 1761281999999, "quote_volume": 8394.17197, "trades": 69, "taker_buy_base": 31279.3, "taker_buy_quote": 5282.05834 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1698, "high": 0.1705, "low": 0.1695, "close": 0.1702, "volume": 52363.4, "close_time": 1761285599999, "quote_volume": 8901.46113, "trades": 83, "taker_buy_base": 25540.7, "taker_buy_quote": 4344.66618 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1699, "close": 0.1699, "volume": 47374.2, "close_time": 1761289199999, "quote_volume": 8068.44542, "trades": 56, "taker_buy_base": 16274.4, "taker_buy_quote": 2774.60455 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.1707, "high": 0.1707, "low": 0.169, "close": 0.1696, "volume": 28447.1, "close_time": 1761292799999, "quote_volume": 4824.88863, "trades": 34, "taker_buy_base": 12811.5, "taker_buy_quote": 2173.90115 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1693, "high": 0.1702, "low": 0.1689, "close": 0.1699, "volume": 12246.3, "close_time": 1761296399999, "quote_volume": 2076.03195, "trades": 34, "taker_buy_base": 4729.0, "taker_buy_quote": 801.22348 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1684, "close": 0.1685, "volume": 14423.8, "close_time": 1761299999999, "quote_volume": 2436.83254, "trades": 24, "taker_buy_base": 1016.1, "taker_buy_quote": 171.60741 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1673, "close": 0.1673, "volume": 19604.6, "close_time": 1761303599999, "quote_volume": 3293.5582, "trades": 24, "taker_buy_base": 15913.0, "taker_buy_quote": 2673.9961 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1647, "close": 0.1657, "volume": 38402.4, "close_time": 1761307199999, "quote_volume": 6384.77778, "trades": 53, "taker_buy_base": 12455.9, "taker_buy_quote": 2058.45904 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1663, "high": 0.1702, "low": 0.1659, "close": 0.1684, "volume": 88451.4, "close_time": 1761310799999, "quote_volume": 14856.35074, "trades": 77, "taker_buy_base": 50859.5, "taker_buy_quote": 8537.21571 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1661, "close": 0.1673, "volume": 124189.6, "close_time": 1761314399999, "quote_volume": 20796.93746, "trades": 143, "taker_buy_base": 42191.1, "taker_buy_quote": 7066.10971 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1649, "close": 0.1654, "volume": 133235.1, "close_time": 1761317999999, "quote_volume": 22153.56256, "trades": 194, "taker_buy_base": 85982.0, "taker_buy_quote": 14312.4221 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1643, "close": 0.165, "volume": 110248.4, "close_time": 1761321599999, "quote_volume": 18242.37583, "trades": 159, "taker_buy_base": 61051.0, "taker_buy_quote": 10097.31665 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1651, "high": 0.1662, "low": 0.1644, "close": 0.1651, "volume": 39340.2, "close_time": 1761325199999, "quote_volume": 6485.70532, "trades": 56, "taker_buy_base": 14490.5, "taker_buy_quote": 2387.92553 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1659, "high": 0.1669, "low": 0.1657, "close": 0.1669, "volume": 70179.1, "close_time": 1761328799999, "quote_volume": 11661.89713, "trades": 105, "taker_buy_base": 34197.9, "taker_buy_quote": 5677.2377 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1663, "high": 0.1678, "low": 0.1661, "close": 0.1674, "volume": 39762.8, "close_time": 1761332399999, "quote_volume": 6651.55631, "trades": 39, "taker_buy_base": 31293.5, "taker_buy_quote": 5235.44075 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1675, "high": 0.1683, "low": 0.1672, "close": 0.1681, "volume": 26522.7, "close_time": 1761335999999, "quote_volume": 4453.58111, "trades": 49, "taker_buy_base": 14781.9, "taker_buy_quote": 2482.12016 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1679, "high": 0.1697, "low": 0.1679, "close": 0.1697, "volume": 27344.0, "close_time": 1761339599999, "quote_volume": 4611.58214, "trades": 58, "taker_buy_base": 9369.2, "taker_buy_quote": 1580.63148 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1693, "close": 0.1699, "volume": 17894.9, "close_time": 1761343199999, "quote_volume": 3037.41577, "trades": 35, "taker_buy_base": 2716.4, "taker_buy_quote": 460.75104 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1702, "high": 0.172, "low": 0.1701, "close": 0.1713, "volume": 64268.1, "close_time": 1761346799999, "quote_volume": 11008.05932, "trades": 161, "taker_buy_base": 40713.2, "taker_buy_quote": 6977.82463 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1708, "close": 0.1723, "volume": 52646.7, "close_time": 1761350399999, "quote_volume": 9038.05717, "trades": 105, "taker_buy_base": 24933.6, "taker_buy_quote": 4277.34772 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1723, "high": 0.1732, "low": 0.1712, "close": 0.172, "volume": 114926.7, "close_time": 1761353999999, "quote_volume": 19790.00125, "trades": 161, "taker_buy_base": 59644.7, "taker_buy_quote": 10270.65091 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1711, "close": 0.1715, "volume": 98106.6, "close_time": 1761357599999, "quote_volume": 16878.58797, "trades": 120, "taker_buy_base": 46984.0, "taker_buy_quote": 8081.83011 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1716, "high": 0.1726, "low": 0.171, "close": 0.1726, "volume": 32143.9, "close_time": 1761361199999, "quote_volume": 5515.83839, "trades": 51, "taker_buy_base": 19191.8, "taker_buy_quote": 3296.17162 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1722, "high": 0.1723, "low": 0.1695, "close": 0.1695, "volume": 23866.5, "close_time": 1761364799999, "quote_volume": 4088.11114, "trades": 51, "taker_buy_base": 6502.4, "taker_buy_quote": 1113.7287 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1696, "high": 0.1706, "low": 0.1696, "close": 0.1702, "volume": 63436.8, "close_time": 1761368399999, "quote_volume": 10783.60337, "trades": 82, "taker_buy_base": 26847.8, "taker_buy_quote": 4564.70177 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1699, "high": 0.17, "low": 0.1692, "close": 0.1692, "volume": 27761.6, "close_time": 1761371999999, "quote_volume": 4708.85071, "trades": 55, "taker_buy_base": 16261.4, "taker_buy_quote": 2759.63522 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1682, "close": 0.1687, "volume": 17445.6, "close_time": 1761375599999, "quote_volume": 2944.36792, "trades": 45, "taker_buy_base": 4054.0, "taker_buy_quote": 685.59244 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1686, "high": 0.1705, "low": 0.1681, "close": 0.1681, "volume": 121249.0, "close_time": 1761379199999, "quote_volume": 20513.09809, "trades": 157, "taker_buy_base": 88882.8, "taker_buy_quote": 15050.93903 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1683, "high": 0.1703, "low": 0.1683, "close": 0.17, "volume": 71129.7, "close_time": 1761382799999, "quote_volume": 12037.46933, "trades": 100, "taker_buy_base": 23888.9, "taker_buy_quote": 4052.31605 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1681, "close": 0.1686, "volume": 110885.3, "close_time": 1761386399999, "quote_volume": 18803.2335, "trades": 131, "taker_buy_base": 51549.9, "taker_buy_quote": 8788.77251 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1686, "high": 0.1688, "low": 0.1678, "close": 0.1683, "volume": 50641.9, "close_time": 1761389999999, "quote_volume": 8519.08712, "trades": 56, "taker_buy_base": 24610.2, "taker_buy_quote": 4138.69181 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1681, "close": 0.1686, "volume": 7696.8, "close_time": 1761393599999, "quote_volume": 1297.14488, "trades": 27, "taker_buy_base": 3898.8, "taker_buy_quote": 656.97504 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1684, "close": 0.1693, "volume": 30707.6, "close_time": 1761397199999, "quote_volume": 5191.23719, "trades": 101, "taker_buy_base": 19465.5, "taker_buy_quote": 3291.0276 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1685, "close": 0.1694, "volume": 19567.8, "close_time": 1761400799999, "quote_volume": 3306.67054, "trades": 52, "taker_buy_base": 15395.6, "taker_buy_quote": 2602.14108 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1691, "close": 0.171, "volume": 97751.0, "close_time": 1761404399999, "quote_volume": 16600.33444, "trades": 130, "taker_buy_base": 35781.9, "taker_buy_quote": 6082.38594 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.171, "high": 0.1721, "low": 0.1704, "close": 0.1721, "volume": 52820.9, "close_time": 1761407999999, "quote_volume": 9043.72552, "trades": 108, "taker_buy_base": 26193.3, "taker_buy_quote": 4486.17656 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1705, "close": 0.1708, "volume": 22905.8, "close_time": 1761411599999, "quote_volume": 3917.60797, "trades": 53, "taker_buy_base": 9861.3, "taker_buy_quote": 1688.62624 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1705, "close": 0.1715, "volume": 21990.4, "close_time": 1761415199999, "quote_volume": 3762.93509, "trades": 52, "taker_buy_base": 14604.8, "taker_buy_quote": 2498.3871 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1714, "high": 0.1727, "low": 0.1711, "close": 0.1722, "volume": 17038.0, "close_time": 1761418799999, "quote_volume": 2933.50716, "trades": 61, "taker_buy_base": 5815.0, "taker_buy_quote": 1001.12441 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1719, "close": 0.1726, "volume": 28109.0, "close_time": 1761422399999, "quote_volume": 4842.87826, "trades": 77, "taker_buy_base": 16841.5, "taker_buy_quote": 2901.7901 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1718, "close": 0.1722, "volume": 14822.9, "close_time": 1761425999999, "quote_volume": 2556.90352, "trades": 31, "taker_buy_base": 11090.1, "taker_buy_quote": 1913.41446 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1721, "high": 0.1723, "low": 0.1712, "close": 0.1712, "volume": 23332.9, "close_time": 1761429599999, "quote_volume": 4004.97093, "trades": 36, "taker_buy_base": 8168.6, "taker_buy_quote": 1404.04511 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1708, "close": 0.1713, "volume": 23656.7, "close_time": 1761433199999, "quote_volume": 4045.73529, "trades": 43, "taker_buy_base": 9542.3, "taker_buy_quote": 1633.36787 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1705, "close": 0.1705, "volume": 17130.8, "close_time": 1761436799999, "quote_volume": 2923.38516, "trades": 40, "taker_buy_base": 7219.9, "taker_buy_quote": 1232.58797 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1701, "high": 0.1706, "low": 0.169, "close": 0.1696, "volume": 23239.9, "close_time": 1761440399999, "quote_volume": 3950.30949, "trades": 35, "taker_buy_base": 13369.5, "taker_buy_quote": 2272.06261 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1695, "high": 0.1696, "low": 0.168, "close": 0.1685, "volume": 35792.7, "close_time": 1761443999999, "quote_volume": 6041.88695, "trades": 37, "taker_buy_base": 14277.0, "taker_buy_quote": 2406.0884 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1678, "close": 0.1682, "volume": 30963.9, "close_time": 1761447599999, "quote_volume": 5206.12261, "trades": 31, "taker_buy_base": 4123.3, "taker_buy_quote": 693.58155 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1675, "close": 0.1681, "volume": 41289.9, "close_time": 1761451199999, "quote_volume": 6937.57052, "trades": 44, "taker_buy_base": 28174.7, "taker_buy_quote": 4735.95616 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1684, "high": 0.169, "low": 0.1682, "close": 0.1687, "volume": 12950.8, "close_time": 1761454799999, "quote_volume": 2183.21439, "trades": 16, "taker_buy_base": 12094.2, "taker_buy_quote": 2039.07957 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1684, "high": 0.1702, "low": 0.1684, "close": 0.17, "volume": 20676.2, "close_time": 1761458399999, "quote_volume": 3493.10839, "trades": 30, "taker_buy_base": 13311.4, "taker_buy_quote": 2251.72578 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1694, "close": 0.1702, "volume": 28849.9, "close_time": 1761461999999, "quote_volume": 4894.84737, "trades": 30, "taker_buy_base": 13459.3, "taker_buy_quote": 2284.83355 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.17, "high": 0.1704, "low": 0.1698, "close": 0.1701, "volume": 12794.0, "close_time": 1761465599999, "quote_volume": 2177.70578, "trades": 15, "taker_buy_base": 7614.5, "taker_buy_quote": 1296.68165 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1703, "high": 0.1711, "low": 0.17, "close": 0.1708, "volume": 23607.0, "close_time": 1761469199999, "quote_volume": 4025.08644, "trades": 31, "taker_buy_base": 14681.2, "taker_buy_quote": 2505.07132 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1706, "high": 0.1727, "low": 0.1701, "close": 0.1725, "volume": 15651.8, "close_time": 1761472799999, "quote_volume": 2688.0111, "trades": 34, "taker_buy_base": 4528.2, "taker_buy_quote": 777.29659 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1716, "close": 0.1717, "volume": 7155.6, "close_time": 1761476399999, "quote_volume": 1229.66794, "trades": 19, "taker_buy_base": 2177.1, "taker_buy_quote": 374.17308 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1718, "high": 0.1744, "low": 0.1715, "close": 0.174, "volume": 56372.1, "close_time": 1761479999999, "quote_volume": 9745.8028, "trades": 117, "taker_buy_base": 31375.9, "taker_buy_quote": 5429.71511 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1742, "high": 0.1745, "low": 0.1727, "close": 0.1732, "volume": 27532.8, "close_time": 1761483599999, "quote_volume": 4779.63985, "trades": 46, "taker_buy_base": 9627.3, "taker_buy_quote": 1671.97021 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1732, "high": 0.1744, "low": 0.173, "close": 0.1739, "volume": 55326.3, "close_time": 1761487199999, "quote_volume": 9614.28994, "trades": 56, "taker_buy_base": 30146.3, "taker_buy_quote": 5239.97781 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1735, "high": 0.1738, "low": 0.1729, "close": 0.1733, "volume": 25913.1, "close_time": 1761490799999, "quote_volume": 4485.91492, "trades": 27, "taker_buy_base": 12776.0, "taker_buy_quote": 2212.53083 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1731, "high": 0.1734, "low": 0.1723, "close": 0.1733, "volume": 45970.2, "close_time": 1761494399999, "quote_volume": 7937.5248, "trades": 68, "taker_buy_base": 31985.4, "taker_buy_quote": 5523.83667 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1721, "close": 0.1727, "volume": 28254.4, "close_time": 1761497999999, "quote_volume": 4874.17595, "trades": 44, "taker_buy_base": 9720.6, "taker_buy_quote": 1674.70977 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1721, "close": 0.1722, "volume": 2793.9, "close_time": 1761501599999, "quote_volume": 481.85714, "trades": 6, "taker_buy_base": 1618.9, "taker_buy_quote": 279.42214 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1725, "close": 0.1726, "volume": 1658.1, "close_time": 1761505199999, "quote_volume": 286.19264, "trades": 8, "taker_buy_base": 704.8, "taker_buy_quote": 121.67339 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1726, "high": 0.1728, "low": 0.1722, "close": 0.1726, "volume": 24018.9, "close_time": 1761508799999, "quote_volume": 4142.55342, "trades": 20, "taker_buy_base": 16532.4, "taker_buy_quote": 2853.1592 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1728, "high": 0.1728, "low": 0.171, "close": 0.1717, "volume": 7053.8, "close_time": 1761512399999, "quote_volume": 1211.10493, "trades": 18, "taker_buy_base": 1440.8, "taker_buy_quote": 247.49657 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1718, "high": 0.1718, "low": 0.171, "close": 0.1715, "volume": 11922.6, "close_time": 1761515999999, "quote_volume": 2046.05972, "trades": 24, "taker_buy_base": 8016.1, "taker_buy_quote": 1376.10286 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1723, "high": 0.1746, "low": 0.1723, "close": 0.1742, "volume": 48504.0, "close_time": 1761519599999, "quote_volume": 8437.56775, "trades": 168, "taker_buy_base": 26301.6, "taker_buy_quote": 4575.77367 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1742, "high": 0.1751, "low": 0.174, "close": 0.174, "volume": 29636.7, "close_time": 1761523199999, "quote_volume": 5173.43517, "trades": 115, "taker_buy_base": 11392.0, "taker_buy_quote": 1988.33638 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.174, "high": 0.1748, "low": 0.1736, "close": 0.1744, "volume": 34665.2, "close_time": 1761526799999, "quote_volume": 6039.19903, "trades": 72, "taker_buy_base": 15189.0, "taker_buy_quote": 2646.98949 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1744, "high": 0.1752, "low": 0.1741, "close": 0.1749, "volume": 24814.0, "close_time": 1761530399999, "quote_volume": 4335.46291, "trades": 93, "taker_buy_base": 14817.5, "taker_buy_quote": 2588.6863 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1738, "close": 0.1741, "volume": 34098.5, "close_time": 1761533999999, "quote_volume": 5951.36884, "trades": 58, "taker_buy_base": 15811.2, "taker_buy_quote": 2753.54844 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1733, "close": 0.1736, "volume": 20435.5, "close_time": 1761537599999, "quote_volume": 3552.15829, "trades": 67, "taker_buy_base": 7721.2, "taker_buy_quote": 1343.22678 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1732, "close": 0.1736, "volume": 11315.5, "close_time": 1761541199999, "quote_volume": 1962.55007, "trades": 37, "taker_buy_base": 4401.2, "taker_buy_quote": 763.4148 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1735, "high": 0.1749, "low": 0.1732, "close": 0.1732, "volume": 22775.6, "close_time": 1761544799999, "quote_volume": 3965.00347, "trades": 60, "taker_buy_base": 13347.5, "taker_buy_quote": 2325.71241 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1732, "high": 0.1738, "low": 0.1721, "close": 0.1732, "volume": 32481.9, "close_time": 1761548399999, "quote_volume": 5613.28746, "trades": 87, "taker_buy_base": 18226.9, "taker_buy_quote": 3151.76056 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.173, "high": 0.1735, "low": 0.1702, "close": 0.1713, "volume": 47551.1, "close_time": 1761551999999, "quote_volume": 8155.13176, "trades": 103, "taker_buy_base": 26523.6, "taker_buy_quote": 4544.78325 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1684, "close": 0.1685, "volume": 91918.8, "close_time": 1761555599999, "quote_volume": 15553.85031, "trades": 184, "taker_buy_base": 42058.8, "taker_buy_quote": 7118.26778 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1685, "high": 0.1685, "low": 0.166, "close": 0.1669, "volume": 92953.1, "close_time": 1761559199999, "quote_volume": 15496.85958, "trades": 149, "taker_buy_base": 53354.3, "taker_buy_quote": 8893.93534 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1662, "close": 0.1668, "volume": 33252.7, "close_time": 1761562799999, "quote_volume": 5551.81841, "trades": 84, "taker_buy_base": 11902.0, "taker_buy_quote": 1986.2334 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1656, "close": 0.1667, "volume": 38505.9, "close_time": 1761566399999, "quote_volume": 6408.39094, "trades": 87, "taker_buy_base": 21004.8, "taker_buy_quote": 3494.06794 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1649, "close": 0.165, "volume": 45365.8, "close_time": 1761569999999, "quote_volume": 7508.77872, "trades": 107, "taker_buy_base": 23086.6, "taker_buy_quote": 3821.49339 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.165, "high": 0.1662, "low": 0.1634, "close": 0.1655, "volume": 72821.9, "close_time": 1761573599999, "quote_volume": 12029.42526, "trades": 187, "taker_buy_base": 43755.2, "taker_buy_quote": 7225.6407 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1633, "close": 0.1644, "volume": 98355.8, "close_time": 1761577199999, "quote_volume": 16127.88419, "trades": 182, "taker_buy_base": 47659.3, "taker_buy_quote": 7811.93741 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1642, "high": 0.1659, "low": 0.1642, "close": 0.1649, "volume": 59679.4, "close_time": 1761580799999, "quote_volume": 9861.85619, "trades": 120, "taker_buy_base": 30330.8, "taker_buy_quote": 5015.18656 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.165, "high": 0.167, "low": 0.1647, "close": 0.1669, "volume": 72917.7, "close_time": 1761584399999, "quote_volume": 12083.77343, "trades": 133, "taker_buy_base": 30778.4, "taker_buy_quote": 5095.25644 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.167, "high": 0.1674, "low": 0.1663, "close": 0.167, "volume": 25091.3, "close_time": 1761587999999, "quote_volume": 4185.87175, "trades": 84, "taker_buy_base": 13288.2, "taker_buy_quote": 2216.82755 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1669, "high": 0.1677, "low": 0.1665, "close": 0.167, "volume": 22397.5, "close_time": 1761591599999, "quote_volume": 3743.72212, "trades": 78, "taker_buy_base": 12389.9, "taker_buy_quote": 2071.93898 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1649, "close": 0.165, "volume": 46699.1, "close_time": 1761595199999, "quote_volume": 7727.93649, "trades": 90, "taker_buy_base": 11810.7, "taker_buy_quote": 1960.17696 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.165, "high": 0.1651, "low": 0.1636, "close": 0.1641, "volume": 64041.0, "close_time": 1761598799999, "quote_volume": 10524.75231, "trades": 115, "taker_buy_base": 36166.7, "taker_buy_quote": 5943.29615 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1637, "close": 0.1647, "volume": 29710.7, "close_time": 1761602399999, "quote_volume": 4883.18372, "trades": 47, "taker_buy_base": 17831.6, "taker_buy_quote": 2930.86771 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1641, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 24627.0, "close_time": 1761605999999, "quote_volume": 4044.3594, "trades": 44, "taker_buy_base": 12377.3, "taker_buy_quote": 2035.64888 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1614, "close": 0.1629, "volume": 53357.9, "close_time": 1761609599999, "quote_volume": 8646.50458, "trades": 81, "taker_buy_base": 30553.7, "taker_buy_quote": 4954.29506 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1608, "close": 0.1616, "volume": 39219.7, "close_time": 1761613199999, "quote_volume": 6329.21162, "trades": 50, "taker_buy_base": 31930.3, "taker_buy_quote": 5149.23282 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1606, "close": 0.1616, "volume": 55137.4, "close_time": 1761616799999, "quote_volume": 8894.78138, "trades": 61, "taker_buy_base": 29281.9, "taker_buy_quote": 4721.59911 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1593, "close": 0.1608, "volume": 57469.9, "close_time": 1761620399999, "quote_volume": 9204.27698, "trades": 68, "taker_buy_base": 22548.2, "taker_buy_quote": 3613.95436 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1604, "high": 0.1611, "low": 0.1597, "close": 0.1607, "volume": 29106.1, "close_time": 1761623999999, "quote_volume": 4664.61644, "trades": 38, "taker_buy_base": 21373.0, "taker_buy_quote": 3428.39217 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1605, "high": 0.1624, "low": 0.1603, "close": 0.1624, "volume": 50269.3, "close_time": 1761627599999, "quote_volume": 8107.33347, "trades": 47, "taker_buy_base": 27297.3, "taker_buy_quote": 4395.45447 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1629, "high": 0.1645, "low": 0.161, "close": 0.1614, "volume": 145710.9, "close_time": 1761631199999, "quote_volume": 23665.13424, "trades": 135, "taker_buy_base": 66679.7, "taker_buy_quote": 10844.78286 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1615, "high": 0.1641, "low": 0.1607, "close": 0.1639, "volume": 19971.4, "close_time": 1761634799999, "quote_volume": 3244.45617, "trades": 54, "taker_buy_base": 14015.9, "taker_buy_quote": 2276.20259 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1639, "high": 0.1643, "low": 0.162, "close": 0.162, "volume": 65413.0, "close_time": 1761638399999, "quote_volume": 10654.4376, "trades": 63, "taker_buy_base": 27967.5, "taker_buy_quote": 4554.49555 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1622, "high": 0.1647, "low": 0.1621, "close": 0.1642, "volume": 59473.1, "close_time": 1761641999999, "quote_volume": 9733.80143, "trades": 53, "taker_buy_base": 28716.8, "taker_buy_quote": 4692.8897 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1636, "close": 0.1647, "volume": 69057.8, "close_time": 1761645599999, "quote_volume": 11327.83737, "trades": 63, "taker_buy_base": 36624.7, "taker_buy_quote": 6005.23348 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1644, "high": 0.165, "low": 0.1638, "close": 0.1647, "volume": 29846.8, "close_time": 1761649199999, "quote_volume": 4906.99181, "trades": 33, "taker_buy_base": 15843.5, "taker_buy_quote": 2606.93665 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1648, "high": 0.1669, "low": 0.1648, "close": 0.1655, "volume": 37300.3, "close_time": 1761652799999, "quote_volume": 6194.53105, "trades": 45, "taker_buy_base": 13507.6, "taker_buy_quote": 2239.2888 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1641, "close": 0.1658, "volume": 61280.1, "close_time": 1761656399999, "quote_volume": 10116.99506, "trades": 90, "taker_buy_base": 35356.1, "taker_buy_quote": 5838.70101 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.166, "high": 0.1689, "low": 0.166, "close": 0.1686, "volume": 149518.3, "close_time": 1761659999999, "quote_volume": 25092.96481, "trades": 155, "taker_buy_base": 70090.4, "taker_buy_quote": 11761.58825 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1685, "high": 0.1698, "low": 0.164, "close": 0.1691, "volume": 383952.3, "close_time": 1761663599999, "quote_volume": 63956.34911, "trades": 360, "taker_buy_base": 182641.7, "taker_buy_quote": 30399.04043 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1694, "high": 0.1791, "low": 0.1694, "close": 0.1701, "volume": 354154.1, "close_time": 1761667199999, "quote_volume": 61532.24354, "trades": 442, "taker_buy_base": 192431.3, "taker_buy_quote": 33486.20224 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1696, "high": 0.17, "low": 0.1674, "close": 0.1684, "volume": 146333.6, "close_time": 1761670799999, "quote_volume": 24673.41072, "trades": 132, "taker_buy_base": 68331.9, "taker_buy_quote": 11533.12945 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1685, "high": 0.1687, "low": 0.1677, "close": 0.1687, "volume": 42070.8, "close_time": 1761674399999, "quote_volume": 7073.54464, "trades": 42, "taker_buy_base": 15409.5, "taker_buy_quote": 2591.554 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1676, "high": 0.169, "low": 0.1666, "close": 0.1666, "volume": 49698.3, "close_time": 1761677999999, "quote_volume": 8332.14768, "trades": 55, "taker_buy_base": 23747.1, "taker_buy_quote": 3975.0833 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1621, "close": 0.1631, "volume": 76875.8, "close_time": 1761681599999, "quote_volume": 12599.06564, "trades": 87, "taker_buy_base": 39230.6, "taker_buy_quote": 6421.29445 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1568, "close": 0.1584, "volume": 366242.0, "close_time": 1761685199999, "quote_volume": 58504.83719, "trades": 409, "taker_buy_base": 165713.8, "taker_buy_quote": 26451.59074 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1555, "close": 0.1571, "volume": 221130.0, "close_time": 1761688799999, "quote_volume": 34750.42445, "trades": 340, "taker_buy_base": 102391.7, "taker_buy_quote": 16080.95643 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1566, "high": 0.1604, "low": 0.1565, "close": 0.1604, "volume": 56569.6, "close_time": 1761692399999, "quote_volume": 8950.32677, "trades": 110, "taker_buy_base": 31367.2, "taker_buy_quote": 4964.9725 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1585, "close": 0.1591, "volume": 11216.5, "close_time": 1761695999999, "quote_volume": 1786.80324, "trades": 40, "taker_buy_base": 6124.4, "taker_buy_quote": 977.26429 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1587, "high": 0.16, "low": 0.1581, "close": 0.159, "volume": 58297.7, "close_time": 1761699599999, "quote_volume": 9277.6672, "trades": 77, "taker_buy_base": 29294.8, "taker_buy_quote": 4662.8041 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1575, "close": 0.1582, "volume": 42470.6, "close_time": 1761703199999, "quote_volume": 6734.96602, "trades": 97, "taker_buy_base": 31246.4, "taker_buy_quote": 4956.19818 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1578, "high": 0.1588, "low": 0.1578, "close": 0.1586, "volume": 12602.0, "close_time": 1761706799999, "quote_volume": 1996.64825, "trades": 53, "taker_buy_base": 4642.8, "taker_buy_quote": 735.83931 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1574, "close": 0.1585, "volume": 41259.0, "close_time": 1761710399999, "quote_volume": 6524.22519, "trades": 82, "taker_buy_base": 17273.5, "taker_buy_quote": 2730.9465 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1579, "high": 0.1596, "low": 0.1575, "close": 0.1585, "volume": 45186.9, "close_time": 1761713999999, "quote_volume": 7166.64521, "trades": 82, "taker_buy_base": 33534.1, "taker_buy_quote": 5321.02098 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1577, "close": 0.1579, "volume": 52015.7, "close_time": 1761717599999, "quote_volume": 8244.24272, "trades": 88, "taker_buy_base": 25190.7, "taker_buy_quote": 3993.40419 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1557, "close": 0.1569, "volume": 37108.2, "close_time": 1761721199999, "quote_volume": 5833.26886, "trades": 90, "taker_buy_base": 19730.8, "taker_buy_quote": 3103.64071 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1568, "high": 0.1578, "low": 0.1557, "close": 0.1567, "volume": 13181.4, "close_time": 1761724799999, "quote_volume": 2065.66447, "trades": 53, "taker_buy_base": 7073.6, "taker_buy_quote": 1108.03847 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1565, "high": 0.1574, "low": 0.1551, "close": 0.1573, "volume": 77709.2, "close_time": 1761728399999, "quote_volume": 12137.87262, "trades": 174, "taker_buy_base": 45478.0, "taker_buy_quote": 7100.43445 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1572, "high": 0.1583, "low": 0.1564, "close": 0.1582, "volume": 36655.3, "close_time": 1761731999999, "quote_volume": 5779.03911, "trades": 81, "taker_buy_base": 17836.2, "taker_buy_quote": 2814.94731 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1575, "high": 0.1606, "low": 0.1574, "close": 0.1594, "volume": 72163.4, "close_time": 1761735599999, "quote_volume": 11504.61173, "trades": 117, "taker_buy_base": 36353.5, "taker_buy_quote": 5799.47329 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1594, "high": 0.1603, "low": 0.1589, "close": 0.1597, "volume": 26912.4, "close_time": 1761739199999, "quote_volume": 4297.24124, "trades": 90, "taker_buy_base": 10915.5, "taker_buy_quote": 1740.93305 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1598, "high": 0.161, "low": 0.1597, "close": 0.1605, "volume": 40714.1, "close_time": 1761742799999, "quote_volume": 6532.3941, "trades": 114, "taker_buy_base": 17636.8, "taker_buy_quote": 2830.66689 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1597, "close": 0.1601, "volume": 54185.1, "close_time": 1761746399999, "quote_volume": 8698.40553, "trades": 137, "taker_buy_base": 17216.4, "taker_buy_quote": 2761.3389 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1588, "close": 0.1588, "volume": 64132.7, "close_time": 1761749999999, "quote_volume": 10232.67579, "trades": 197, "taker_buy_base": 21821.1, "taker_buy_quote": 3481.01324 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1524, "close": 0.1535, "volume": 146609.2, "close_time": 1761753599999, "quote_volume": 22791.89613, "trades": 300, "taker_buy_base": 63164.7, "taker_buy_quote": 9834.66698 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1531, "high": 0.155, "low": 0.1519, "close": 0.1533, "volume": 43150.6, "close_time": 1761757199999, "quote_volume": 6619.24951, "trades": 147, "taker_buy_base": 17009.0, "taker_buy_quote": 2605.35814 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1534, "high": 0.1574, "low": 0.1533, "close": 0.1571, "volume": 89014.0, "close_time": 1761760799999, "quote_volume": 13875.9061, "trades": 126, "taker_buy_base": 40349.2, "taker_buy_quote": 6298.53051 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1572, "high": 0.1585, "low": 0.1485, "close": 0.154, "volume": 438982.5, "close_time": 1761764399999, "quote_volume": 67707.84637, "trades": 508, "taker_buy_base": 217235.2, "taker_buy_quote": 33432.81892 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1542, "high": 0.1572, "low": 0.1537, "close": 0.1564, "volume": 208001.7, "close_time": 1761767999999, "quote_volume": 32283.08403, "trades": 355, "taker_buy_base": 94004.7, "taker_buy_quote": 14572.33981 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1568, "high": 0.1587, "low": 0.1542, "close": 0.1584, "volume": 171060.4, "close_time": 1761771599999, "quote_volume": 26826.75391, "trades": 303, "taker_buy_base": 82376.7, "taker_buy_quote": 12903.40421 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1573, "close": 0.1587, "volume": 67288.1, "close_time": 1761775199999, "quote_volume": 10632.28007, "trades": 124, "taker_buy_base": 32982.3, "taker_buy_quote": 5207.88445 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1576, "close": 0.1591, "volume": 96581.9, "close_time": 1761778799999, "quote_volume": 15323.13507, "trades": 229, "taker_buy_base": 47480.9, "taker_buy_quote": 7530.14255 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1542, "close": 0.1551, "volume": 85950.8, "close_time": 1761782399999, "quote_volume": 13427.11799, "trades": 114, "taker_buy_base": 44492.9, "taker_buy_quote": 6939.74031 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1543, "close": 0.1556, "volume": 120674.1, "close_time": 1761785999999, "quote_volume": 18756.49871, "trades": 106, "taker_buy_base": 57854.3, "taker_buy_quote": 8989.49301 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.155, "high": 0.1551, "low": 0.1537, "close": 0.1539, "volume": 135993.5, "close_time": 1761789599999, "quote_volume": 20978.08692, "trades": 152, "taker_buy_base": 65808.4, "taker_buy_quote": 10146.57876 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1536, "high": 0.1556, "low": 0.1536, "close": 0.1556, "volume": 206413.2, "close_time": 1761793199999, "quote_volume": 31874.6879, "trades": 166, "taker_buy_base": 107850.9, "taker_buy_quote": 16639.25049 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1526, "close": 0.1533, "volume": 49771.5, "close_time": 1761796799999, "quote_volume": 7683.919, "trades": 76, "taker_buy_base": 33291.2, "taker_buy_quote": 5131.27226 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1448, "close": 0.1469, "volume": 205195.7, "close_time": 1761800399999, "quote_volume": 30489.3432, "trades": 209, "taker_buy_base": 89900.0, "taker_buy_quote": 13357.98709 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1463, "high": 0.1512, "low": 0.1463, "close": 0.1507, "volume": 260097.0, "close_time": 1761803999999, "quote_volume": 38610.51131, "trades": 227, "taker_buy_base": 136170.6, "taker_buy_quote": 20209.43127 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1507, "high": 0.1516, "low": 0.1488, "close": 0.1504, "volume": 92955.2, "close_time": 1761807599999, "quote_volume": 13961.37024, "trades": 121, "taker_buy_base": 32982.3, "taker_buy_quote": 4954.40317 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1499, "high": 0.1519, "low": 0.1499, "close": 0.1505, "volume": 76717.6, "close_time": 1761811199999, "quote_volume": 11577.07422, "trades": 99, "taker_buy_base": 42371.4, "taker_buy_quote": 6400.50075 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1474, "close": 0.148, "volume": 171430.8, "close_time": 1761814799999, "quote_volume": 25451.297, "trades": 174, "taker_buy_base": 81909.4, "taker_buy_quote": 12159.24619 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1462, "close": 0.1464, "volume": 169326.8, "close_time": 1761818399999, "quote_volume": 24887.21191, "trades": 152, "taker_buy_base": 94209.6, "taker_buy_quote": 13842.76032 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1459, "high": 0.1475, "low": 0.1445, "close": 0.1457, "volume": 392648.1, "close_time": 1761821999999, "quote_volume": 57369.58758, "trades": 275, "taker_buy_base": 184863.8, "taker_buy_quote": 27001.03398 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1454, "high": 0.1463, "low": 0.1448, "close": 0.1448, "volume": 109708.5, "close_time": 1761825599999, "quote_volume": 15965.1641, "trades": 83, "taker_buy_base": 57245.6, "taker_buy_quote": 8325.29466 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1446, "high": 0.145, "low": 0.1407, "close": 0.1426, "volume": 771153.9, "close_time": 1761829199999, "quote_volume": 110435.86823, "trades": 538, "taker_buy_base": 378807.0, "taker_buy_quote": 54203.89567 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1423, "high": 0.1435, "low": 0.1387, "close": 0.1389, "volume": 1267671.8, "close_time": 1761832799999, "quote_volume": 179120.93945, "trades": 747, "taker_buy_base": 622086.8, "taker_buy_quote": 87856.955 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1387, "high": 0.1408, "low": 0.1379, "close": 0.1395, "volume": 1210826.7, "close_time": 1761836399999, "quote_volume": 169257.1982, "trades": 905, "taker_buy_base": 587097.3, "taker_buy_quote": 81996.83254 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1396, "high": 0.1403, "low": 0.1377, "close": 0.1383, "volume": 799603.9, "close_time": 1761839999999, "quote_volume": 110750.37384, "trades": 583, "taker_buy_base": 402022.6, "taker_buy_quote": 55642.17722 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.138, "high": 0.1392, "low": 0.1368, "close": 0.1376, "volume": 695395.3, "close_time": 1761843599999, "quote_volume": 95678.17074, "trades": 428, "taker_buy_base": 328972.6, "taker_buy_quote": 45236.77316 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1334, "close": 0.1343, "volume": 462209.5, "close_time": 1761847199999, "quote_volume": 62455.44636, "trades": 402, "taker_buy_base": 231262.2, "taker_buy_quote": 31211.27563 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1328, "close": 0.1339, "volume": 533936.3, "close_time": 1761850799999, "quote_volume": 71514.31657, "trades": 395, "taker_buy_base": 274957.0, "taker_buy_quote": 36827.32543 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1338, "high": 0.1346, "low": 0.1323, "close": 0.1336, "volume": 1919200.5, "close_time": 1761854399999, "quote_volume": 256040.20583, "trades": 1329, "taker_buy_base": 946505.1, "taker_buy_quote": 126197.79844 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1335, "high": 0.1346, "low": 0.1325, "close": 0.1336, "volume": 1174393.6, "close_time": 1761857999999, "quote_volume": 156854.48847, "trades": 764, "taker_buy_base": 557099.5, "taker_buy_quote": 74410.30149 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1338, "high": 0.1354, "low": 0.1332, "close": 0.1345, "volume": 178429.8, "close_time": 1761861599999, "quote_volume": 23922.46644, "trades": 159, "taker_buy_base": 103315.3, "taker_buy_quote": 13850.40959 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1341, "high": 0.1355, "low": 0.134, "close": 0.1355, "volume": 70868.7, "close_time": 1761865199999, "quote_volume": 9540.70197, "trades": 174, "taker_buy_base": 33880.4, "taker_buy_quote": 4557.35906 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1355, "high": 0.1371, "low": 0.135, "close": 0.137, "volume": 87533.7, "close_time": 1761868799999, "quote_volume": 11891.70597, "trades": 305, "taker_buy_base": 43301.1, "taker_buy_quote": 5878.87495 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1382, "low": 0.1367, "close": 0.1375, "volume": 151154.2, "close_time": 1761872399999, "quote_volume": 20795.24254, "trades": 253, "taker_buy_base": 79838.2, "taker_buy_quote": 10978.85557 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1373, "high": 0.1395, "low": 0.1373, "close": 0.1392, "volume": 120314.0, "close_time": 1761875999999, "quote_volume": 16713.65188, "trades": 258, "taker_buy_base": 62171.2, "taker_buy_quote": 8632.59937 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1381, "close": 0.1385, "volume": 163546.0, "close_time": 1761879599999, "quote_volume": 22665.26989, "trades": 248, "taker_buy_base": 81043.1, "taker_buy_quote": 11225.33029 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1367, "close": 0.137, "volume": 94908.2, "close_time": 1761883199999, "quote_volume": 13062.52311, "trades": 136, "taker_buy_base": 51780.5, "taker_buy_quote": 7125.44283 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1371, "high": 0.1397, "low": 0.1371, "close": 0.1397, "volume": 181315.4, "close_time": 1761886799999, "quote_volume": 25111.13257, "trades": 188, "taker_buy_base": 93304.1, "taker_buy_quote": 12923.16053 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1381, "close": 0.1385, "volume": 77752.0, "close_time": 1761890399999, "quote_volume": 10787.49313, "trades": 119, "taker_buy_base": 38797.8, "taker_buy_quote": 5382.75755 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1371, "close": 0.138, "volume": 130740.2, "close_time": 1761893999999, "quote_volume": 18109.31683, "trades": 281, "taker_buy_base": 76742.6, "taker_buy_quote": 10628.21194 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.138, "high": 0.1394, "low": 0.1379, "close": 0.1394, "volume": 167957.6, "close_time": 1761897599999, "quote_volume": 23274.15124, "trades": 233, "taker_buy_base": 79822.6, "taker_buy_quote": 11059.25568 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1393, "high": 0.1406, "low": 0.1391, "close": 0.1403, "volume": 100781.8, "close_time": 1761901199999, "quote_volume": 14106.65889, "trades": 264, "taker_buy_base": 45140.7, "taker_buy_quote": 6314.78995 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1388, "close": 0.1394, "volume": 66828.9, "close_time": 1761904799999, "quote_volume": 9324.18582, "trades": 201, "taker_buy_base": 31011.9, "taker_buy_quote": 4320.63361 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1394, "high": 0.1399, "low": 0.1389, "close": 0.1389, "volume": 114557.6, "close_time": 1761908399999, "quote_volume": 15985.69401, "trades": 161, "taker_buy_base": 57794.2, "taker_buy_quote": 8062.90148 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1389, "high": 0.1411, "low": 0.1385, "close": 0.1411, "volume": 91068.4, "close_time": 1761911999999, "quote_volume": 12739.22697, "trades": 166, "taker_buy_base": 50751.2, "taker_buy_quote": 7107.57641 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1397, "close": 0.1398, "volume": 173902.0, "close_time": 1761915599999, "quote_volume": 24478.02702, "trades": 229, "taker_buy_base": 74438.9, "taker_buy_quote": 10478.42357 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1397, "high": 0.1421, "low": 0.1394, "close": 0.1419, "volume": 235808.6, "close_time": 1761919199999, "quote_volume": 33230.91628, "trades": 268, "taker_buy_base": 114705.8, "taker_buy_quote": 16161.04788 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1422, "high": 0.1427, "low": 0.139, "close": 0.141, "volume": 264391.7, "close_time": 1761922799999, "quote_volume": 37361.19888, "trades": 337, "taker_buy_base": 125653.2, "taker_buy_quote": 17738.26275 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1375, "close": 0.1391, "volume": 378836.6, "close_time": 1761926399999, "quote_volume": 52677.90826, "trades": 394, "taker_buy_base": 186088.8, "taker_buy_quote": 25881.06127 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1353, "close": 0.1354, "volume": 259590.1, "close_time": 1761929999999, "quote_volume": 35437.52995, "trades": 293, "taker_buy_base": 126992.5, "taker_buy_quote": 17339.34353 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1353, "high": 0.1369, "low": 0.1345, "close": 0.1363, "volume": 268472.6, "close_time": 1761933599999, "quote_volume": 36381.04302, "trades": 319, "taker_buy_base": 136531.6, "taker_buy_quote": 18506.34969 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1362, "high": 0.138, "low": 0.1354, "close": 0.1364, "volume": 106161.3, "close_time": 1761937199999, "quote_volume": 14498.96915, "trades": 140, "taker_buy_base": 51604.1, "taker_buy_quote": 7039.94339 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1364, "high": 0.1383, "low": 0.1352, "close": 0.1379, "volume": 257161.5, "close_time": 1761940799999, "quote_volume": 35347.81757, "trades": 242, "taker_buy_base": 119438.4, "taker_buy_quote": 16414.22044 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1363, "close": 0.1363, "volume": 162619.8, "close_time": 1761944399999, "quote_volume": 22341.09043, "trades": 161, "taker_buy_base": 85582.8, "taker_buy_quote": 11751.47215 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1363, "high": 0.1364, "low": 0.1353, "close": 0.1359, "volume": 27552.6, "close_time": 1761947999999, "quote_volume": 3745.07233, "trades": 45, "taker_buy_base": 15951.4, "taker_buy_quote": 2168.15093 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1356, "high": 0.137, "low": 0.1356, "close": 0.1364, "volume": 98644.1, "close_time": 1761951599999, "quote_volume": 13462.51556, "trades": 71, "taker_buy_base": 42796.0, "taker_buy_quote": 5842.50371 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1363, "high": 0.1369, "low": 0.1347, "close": 0.1347, "volume": 127583.8, "close_time": 1761955199999, "quote_volume": 17300.38136, "trades": 112, "taker_buy_base": 59656.8, "taker_buy_quote": 8088.99073 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1347, "high": 0.1363, "low": 0.1346, "close": 0.1356, "volume": 531380.3, "close_time": 1761958799999, "quote_volume": 72057.00352, "trades": 347, "taker_buy_base": 265512.1, "taker_buy_quote": 35967.989 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1356, "high": 0.1365, "low": 0.1346, "close": 0.1346, "volume": 595614.5, "close_time": 1761962399999, "quote_volume": 80732.29154, "trades": 355, "taker_buy_base": 304128.8, "taker_buy_quote": 41210.14756 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1349, "high": 0.1381, "low": 0.1347, "close": 0.1381, "volume": 221209.8, "close_time": 1761965999999, "quote_volume": 30021.2283, "trades": 134, "taker_buy_base": 117594.6, "taker_buy_quote": 15947.14824 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1368, "close": 0.1379, "volume": 198974.9, "close_time": 1761969599999, "quote_volume": 27373.27087, "trades": 111, "taker_buy_base": 101136.6, "taker_buy_quote": 13913.26008 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1355, "close": 0.1368, "volume": 256492.9, "close_time": 1761973199999, "quote_volume": 35008.73008, "trades": 146, "taker_buy_base": 130011.2, "taker_buy_quote": 17719.50151 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1359, "close": 0.1362, "volume": 56826.2, "close_time": 1761976799999, "quote_volume": 7735.72645, "trades": 27, "taker_buy_base": 15166.2, "taker_buy_quote": 2061.26158 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1359, "high": 0.1379, "low": 0.1359, "close": 0.1379, "volume": 321711.6, "close_time": 1761980399999, "quote_volume": 43971.55783, "trades": 160, "taker_buy_base": 168221.2, "taker_buy_quote": 22980.88832 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1383, "high": 0.1393, "low": 0.1378, "close": 0.1388, "volume": 376521.2, "close_time": 1761983999999, "quote_volume": 52245.44208, "trades": 232, "taker_buy_base": 183773.2, "taker_buy_quote": 25489.35825 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.139, "high": 0.1396, "low": 0.1383, "close": 0.1392, "volume": 79466.6, "close_time": 1761987599999, "quote_volume": 11033.77292, "trades": 70, "taker_buy_base": 35651.0, "taker_buy_quote": 4942.00381 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1379, "close": 0.1379, "volume": 119033.2, "close_time": 1761991199999, "quote_volume": 16537.01742, "trades": 70, "taker_buy_base": 57024.6, "taker_buy_quote": 7920.80386 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1379, "high": 0.1393, "low": 0.137, "close": 0.1381, "volume": 433522.1, "close_time": 1761994799999, "quote_volume": 60132.96316, "trades": 297, "taker_buy_base": 229197.7, "taker_buy_quote": 31777.8755 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1386, "high": 0.139, "low": 0.1357, "close": 0.1361, "volume": 208377.0, "close_time": 1761998399999, "quote_volume": 28666.00411, "trades": 161, "taker_buy_base": 109962.3, "taker_buy_quote": 15114.43097 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1364, "high": 0.1375, "low": 0.1362, "close": 0.1362, "volume": 330846.9, "close_time": 1762001999999, "quote_volume": 45270.75919, "trades": 172, "taker_buy_base": 167761.9, "taker_buy_quote": 22947.11477 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1367, "high": 0.1374, "low": 0.1359, "close": 0.1369, "volume": 567523.5, "close_time": 1762005599999, "quote_volume": 77511.14332, "trades": 299, "taker_buy_base": 292730.6, "taker_buy_quote": 39959.91654 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1324, "close": 0.1332, "volume": 945671.1, "close_time": 1762009199999, "quote_volume": 126837.78252, "trades": 589, "taker_buy_base": 471846.7, "taker_buy_quote": 63223.25175 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1337, "high": 0.1342, "low": 0.1292, "close": 0.1313, "volume": 1094642.9, "close_time": 1762012799999, "quote_volume": 145058.75372, "trades": 680, "taker_buy_base": 514892.4, "taker_buy_quote": 68204.0336 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1309, "high": 0.1346, "low": 0.1306, "close": 0.1335, "volume": 538686.7, "close_time": 1762016399999, "quote_volume": 71650.42276, "trades": 381, "taker_buy_base": 266229.2, "taker_buy_quote": 35413.07767 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1335, "high": 0.1339, "low": 0.132, "close": 0.1339, "volume": 685299.9, "close_time": 1762019999999, "quote_volume": 91114.4905, "trades": 346, "taker_buy_base": 365817.9, "taker_buy_quote": 48633.73165 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1331, "close": 0.1336, "volume": 447257.9, "close_time": 1762023599999, "quote_volume": 59841.08546, "trades": 193, "taker_buy_base": 207479.6, "taker_buy_quote": 27750.68971 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1334, "high": 0.1339, "low": 0.133, "close": 0.1337, "volume": 135852.6, "close_time": 1762027199999, "quote_volume": 18124.62372, "trades": 62, "taker_buy_base": 69764.1, "taker_buy_quote": 9307.49416 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1338, "high": 0.1366, "low": 0.1338, "close": 0.1356, "volume": 293931.3, "close_time": 1762030799999, "quote_volume": 39744.7168, "trades": 185, "taker_buy_base": 139119.5, "taker_buy_quote": 18812.12991 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1353, "high": 0.1357, "low": 0.1341, "close": 0.1343, "volume": 88282.1, "close_time": 1762034399999, "quote_volume": 11878.34555, "trades": 77, "taker_buy_base": 37030.5, "taker_buy_quote": 4973.48878 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1341, "close": 0.1356, "volume": 112674.0, "close_time": 1762037999999, "quote_volume": 15184.29384, "trades": 102, "taker_buy_base": 56642.3, "taker_buy_quote": 7630.96396 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1359, "high": 0.1384, "low": 0.1344, "close": 0.1365, "volume": 287915.0, "close_time": 1762041599999, "quote_volume": 39396.04502, "trades": 327, "taker_buy_base": 131706.2, "taker_buy_quote": 17993.04069 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1354, "close": 0.1362, "volume": 70270.1, "close_time": 1762045199999, "quote_volume": 9572.88206, "trades": 84, "taker_buy_base": 39455.5, "taker_buy_quote": 5374.63646 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1361, "high": 0.1367, "low": 0.1342, "close": 0.1348, "volume": 190370.1, "close_time": 1762048799999, "quote_volume": 25876.58441, "trades": 202, "taker_buy_base": 108388.4, "taker_buy_quote": 14716.82231 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1348, "high": 0.1373, "low": 0.1347, "close": 0.1362, "volume": 61821.7, "close_time": 1762052399999, "quote_volume": 8437.09871, "trades": 101, "taker_buy_base": 16671.5, "taker_buy_quote": 2266.78439 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1362, "high": 0.1364, "low": 0.1349, "close": 0.1357, "volume": 86692.5, "close_time": 1762055999999, "quote_volume": 11767.21168, "trades": 98, "taker_buy_base": 45986.5, "taker_buy_quote": 6239.58013 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1356, "high": 0.137, "low": 0.1356, "close": 0.1369, "volume": 135729.6, "close_time": 1762059599999, "quote_volume": 18521.26698, "trades": 133, "taker_buy_base": 68218.4, "taker_buy_quote": 9303.08632 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.137, "high": 0.137, "low": 0.1352, "close": 0.1369, "volume": 207133.6, "close_time": 1762063199999, "quote_volume": 28222.50128, "trades": 234, "taker_buy_base": 85697.9, "taker_buy_quote": 11660.40635 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1369, "high": 0.1377, "low": 0.1366, "close": 0.1376, "volume": 102634.2, "close_time": 1762066799999, "quote_volume": 14085.07207, "trades": 100, "taker_buy_base": 48685.4, "taker_buy_quote": 6675.7668 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1376, "high": 0.1388, "low": 0.1373, "close": 0.1384, "volume": 130126.3, "close_time": 1762070399999, "quote_volume": 17969.07596, "trades": 165, "taker_buy_base": 69849.8, "taker_buy_quote": 9641.57883 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1385, "high": 0.1452, "low": 0.1379, "close": 0.143, "volume": 541778.1, "close_time": 1762073999999, "quote_volume": 77112.18671, "trades": 558, "taker_buy_base": 289782.3, "taker_buy_quote": 41199.97763 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.143, "high": 0.1436, "low": 0.1407, "close": 0.1409, "volume": 339510.8, "close_time": 1762077599999, "quote_volume": 48217.7045, "trades": 343, "taker_buy_base": 147388.4, "taker_buy_quote": 20932.39505 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1409, "high": 0.1446, "low": 0.1401, "close": 0.1432, "volume": 638503.8, "close_time": 1762081199999, "quote_volume": 91028.04989, "trades": 495, "taker_buy_base": 331811.0, "taker_buy_quote": 47296.44432 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1431, "high": 0.1446, "low": 0.1422, "close": 0.1435, "volume": 218238.9, "close_time": 1762084799999, "quote_volume": 31327.87868, "trades": 227, "taker_buy_base": 116444.3, "taker_buy_quote": 16705.33301 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1433, "high": 0.1461, "low": 0.1426, "close": 0.1456, "volume": 506109.7, "close_time": 1762088399999, "quote_volume": 73229.48855, "trades": 452, "taker_buy_base": 255104.4, "taker_buy_quote": 36884.87513 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1456, "high": 0.1472, "low": 0.1451, "close": 0.1462, "volume": 377788.1, "close_time": 1762091999999, "quote_volume": 55232.93534, "trades": 396, "taker_buy_base": 192440.8, "taker_buy_quote": 28124.12746 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1461, "high": 0.1472, "low": 0.1398, "close": 0.1411, "volume": 649048.0, "close_time": 1762095599999, "quote_volume": 93238.5475, "trades": 665, "taker_buy_base": 302771.9, "taker_buy_quote": 43458.54607 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1392, "close": 0.1392, "volume": 306554.5, "close_time": 1762099199999, "quote_volume": 43134.85373, "trades": 358, "taker_buy_base": 169000.9, "taker_buy_quote": 23771.25422 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1393, "high": 0.1404, "low": 0.1371, "close": 0.1393, "volume": 541856.3, "close_time": 1762102799999, "quote_volume": 75146.61554, "trades": 643, "taker_buy_base": 272456.7, "taker_buy_quote": 37786.51642 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1368, "close": 0.1383, "volume": 208746.4, "close_time": 1762106399999, "quote_volume": 28774.11963, "trades": 434, "taker_buy_base": 107683.3, "taker_buy_quote": 14842.61211 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1377, "close": 0.1377, "volume": 72780.3, "close_time": 1762109999999, "quote_volume": 10065.95568, "trades": 88, "taker_buy_base": 38288.5, "taker_buy_quote": 5291.63794 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1378, "high": 0.1382, "low": 0.136, "close": 0.1371, "volume": 98689.0, "close_time": 1762113599999, "quote_volume": 13494.39296, "trades": 153, "taker_buy_base": 50376.6, "taker_buy_quote": 6884.73031 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.137, "high": 0.137, "low": 0.1357, "close": 0.136, "volume": 70728.9, "close_time": 1762117199999, "quote_volume": 9641.50817, "trades": 160, "taker_buy_base": 32011.1, "taker_buy_quote": 4357.0789 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1358, "close": 0.136, "volume": 28489.0, "close_time": 1762120799999, "quote_volume": 3879.66322, "trades": 61, "taker_buy_base": 16689.1, "taker_buy_quote": 2272.98115 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1357, "close": 0.1357, "volume": 9585.4, "close_time": 1762124399999, "quote_volume": 1305.41331, "trades": 37, "taker_buy_base": 2741.7, "taker_buy_quote": 373.31198 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1364, "high": 0.1383, "low": 0.1363, "close": 0.1382, "volume": 185563.7, "close_time": 1762127999999, "quote_volume": 25554.8931, "trades": 118, "taker_buy_base": 91571.9, "taker_buy_quote": 12608.83057 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.138, "high": 0.1384, "low": 0.1362, "close": 0.1366, "volume": 198374.5, "close_time": 1762131599999, "quote_volume": 27360.81704, "trades": 134, "taker_buy_base": 96704.7, "taker_buy_quote": 13337.16706 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1361, "high": 0.1368, "low": 0.1344, "close": 0.1346, "volume": 763599.5, "close_time": 1762135199999, "quote_volume": 103652.4148, "trades": 589, "taker_buy_base": 383529.1, "taker_buy_quote": 52011.55283 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1345, "high": 0.1356, "low": 0.133, "close": 0.1342, "volume": 676096.6, "close_time": 1762138799999, "quote_volume": 90720.72454, "trades": 450, "taker_buy_base": 285904.2, "taker_buy_quote": 38371.67084 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1347, "high": 0.135, "low": 0.1294, "close": 0.1297, "volume": 1074040.9, "close_time": 1762142399999, "quote_volume": 141198.02024, "trades": 644, "taker_buy_base": 568793.4, "taker_buy_quote": 74856.40004 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1276, "close": 0.1299, "volume": 680058.5, "close_time": 1762145999999, "quote_volume": 87661.37689, "trades": 444, "taker_buy_base": 328336.8, "taker_buy_quote": 42330.7567 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1299, "high": 0.132, "low": 0.1288, "close": 0.1292, "volume": 1179661.4, "close_time": 1762149599999, "quote_volume": 154594.69822, "trades": 646, "taker_buy_base": 591605.0, "taker_buy_quote": 77488.98256 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1272, "close": 0.1283, "volume": 799017.0, "close_time": 1762153199999, "quote_volume": 102696.04456, "trades": 472, "taker_buy_base": 387971.5, "taker_buy_quote": 49851.10384 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.128, "high": 0.1293, "low": 0.1273, "close": 0.1281, "volume": 711771.1, "close_time": 1762156799999, "quote_volume": 91207.41259, "trades": 399, "taker_buy_base": 351353.6, "taker_buy_quote": 45012.15291 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1279, "high": 0.1288, "low": 0.1264, "close": 0.1284, "volume": 759509.4, "close_time": 1762160399999, "quote_volume": 97116.72002, "trades": 440, "taker_buy_base": 371045.8, "taker_buy_quote": 47405.56316 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1284, "high": 0.13, "low": 0.1274, "close": 0.1276, "volume": 684927.0, "close_time": 1762163999999, "quote_volume": 87995.79122, "trades": 618, "taker_buy_base": 334193.9, "taker_buy_quote": 42911.47875 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1265, "close": 0.127, "volume": 1003171.5, "close_time": 1762167599999, "quote_volume": 128367.58302, "trades": 785, "taker_buy_base": 507296.3, "taker_buy_quote": 64869.07364 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1271, "high": 0.1293, "low": 0.1271, "close": 0.128, "volume": 270373.6, "close_time": 1762171199999, "quote_volume": 34647.56832, "trades": 292, "taker_buy_base": 117070.2, "taker_buy_quote": 15010.87433 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1269, "close": 0.1275, "volume": 128434.9, "close_time": 1762174799999, "quote_volume": 16473.19182, "trades": 103, "taker_buy_base": 69468.0, "taker_buy_quote": 8898.17876 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.127, "high": 0.1292, "low": 0.1266, "close": 0.1279, "volume": 1021260.1, "close_time": 1762178399999, "quote_volume": 131024.63179, "trades": 678, "taker_buy_base": 512420.9, "taker_buy_quote": 65710.77038 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.128, "high": 0.131, "low": 0.128, "close": 0.1306, "volume": 1617643.2, "close_time": 1762181999999, "quote_volume": 209033.99764, "trades": 1085, "taker_buy_base": 799524.4, "taker_buy_quote": 103242.2914 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1185, "close": 0.1209, "volume": 644572.7, "close_time": 1762185599999, "quote_volume": 81719.23197, "trades": 425, "taker_buy_base": 319770.6, "taker_buy_quote": 40539.18881 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1209, "high": 0.1233, "low": 0.1191, "close": 0.1229, "volume": 530233.2, "close_time": 1762189199999, "quote_volume": 64873.58156, "trades": 477, "taker_buy_base": 272576.1, "taker_buy_quote": 33296.95485 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1222, "high": 0.1254, "low": 0.122, "close": 0.1253, "volume": 719812.2, "close_time": 1762192799999, "quote_volume": 89183.86949, "trades": 533, "taker_buy_base": 337412.7, "taker_buy_quote": 41757.33975 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1233, "close": 0.1235, "volume": 268385.6, "close_time": 1762196399999, "quote_volume": 33292.97058, "trades": 193, "taker_buy_base": 142244.9, "taker_buy_quote": 17640.46205 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1218, "close": 0.1218, "volume": 483474.6, "close_time": 1762199999999, "quote_volume": 59488.66928, "trades": 343, "taker_buy_base": 239418.3, "taker_buy_quote": 29447.22491 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1218, "high": 0.122, "low": 0.12, "close": 0.1204, "volume": 293256.2, "close_time": 1762203599999, "quote_volume": 35506.68605, "trades": 228, "taker_buy_base": 141466.2, "taker_buy_quote": 17126.09046 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1203, "close": 0.1217, "volume": 140572.3, "close_time": 1762207199999, "quote_volume": 17097.11458, "trades": 144, "taker_buy_base": 87490.3, "taker_buy_quote": 10619.21074 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1216, "high": 0.1224, "low": 0.1201, "close": 0.121, "volume": 532607.4, "close_time": 1762210799999, "quote_volume": 64694.74569, "trades": 440, "taker_buy_base": 251224.6, "taker_buy_quote": 30496.77535 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1211, "high": 0.1228, "low": 0.12, "close": 0.1225, "volume": 679757.0, "close_time": 1762214399999, "quote_volume": 82394.23503, "trades": 644, "taker_buy_base": 353343.1, "taker_buy_quote": 42809.54217 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1222, "high": 0.1248, "low": 0.1216, "close": 0.1236, "volume": 226134.0, "close_time": 1762217999999, "quote_volume": 27868.18598, "trades": 187, "taker_buy_base": 105963.2, "taker_buy_quote": 13040.03972 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1239, "high": 0.1254, "low": 0.1235, "close": 0.1244, "volume": 293467.3, "close_time": 1762221599999, "quote_volume": 36514.72589, "trades": 227, "taker_buy_base": 159182.3, "taker_buy_quote": 19816.87289 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1241, "high": 0.1251, "low": 0.1241, "close": 0.1244, "volume": 100454.3, "close_time": 1762225199999, "quote_volume": 12511.68594, "trades": 113, "taker_buy_base": 53317.5, "taker_buy_quote": 6641.67346 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1242, "close": 0.1255, "volume": 190088.8, "close_time": 1762228799999, "quote_volume": 23785.3469, "trades": 136, "taker_buy_base": 87087.6, "taker_buy_quote": 10897.91826 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1233, "close": 0.1235, "volume": 174382.2, "close_time": 1762232399999, "quote_volume": 21726.5969, "trades": 188, "taker_buy_base": 86011.2, "taker_buy_quote": 10720.97947 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1172, "close": 0.1176, "volume": 484429.7, "close_time": 1762235999999, "quote_volume": 58227.49176, "trades": 373, "taker_buy_base": 241517.9, "taker_buy_quote": 28995.11477 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.118, "high": 0.1222, "low": 0.1179, "close": 0.1191, "volume": 350793.4, "close_time": 1762239599999, "quote_volume": 41823.60885, "trades": 335, "taker_buy_base": 176206.9, "taker_buy_quote": 20996.17798 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1171, "close": 0.1178, "volume": 293643.8, "close_time": 1762243199999, "quote_volume": 34693.71149, "trades": 213, "taker_buy_base": 158135.2, "taker_buy_quote": 18674.11295 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1181, "high": 0.1214, "low": 0.1178, "close": 0.12, "volume": 258639.5, "close_time": 1762246799999, "quote_volume": 30937.08222, "trades": 174, "taker_buy_base": 124221.5, "taker_buy_quote": 14859.69238 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1173, "close": 0.1189, "volume": 640376.6, "close_time": 1762250399999, "quote_volume": 75985.65672, "trades": 340, "taker_buy_base": 279142.2, "taker_buy_quote": 33071.12357 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1185, "close": 0.119, "volume": 95911.1, "close_time": 1762253999999, "quote_volume": 11427.98258, "trades": 137, "taker_buy_base": 51876.0, "taker_buy_quote": 6182.90789 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.119, "high": 0.1207, "low": 0.1189, "close": 0.1194, "volume": 81106.3, "close_time": 1762257599999, "quote_volume": 9704.6979, "trades": 160, "taker_buy_base": 37975.8, "taker_buy_quote": 4541.3058 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1177, "close": 0.1181, "volume": 29549.5, "close_time": 1762261199999, "quote_volume": 3509.80603, "trades": 93, "taker_buy_base": 8200.8, "taker_buy_quote": 973.8374 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1173, "close": 0.1177, "volume": 37818.5, "close_time": 1762264799999, "quote_volume": 4458.62524, "trades": 57, "taker_buy_base": 23533.9, "taker_buy_quote": 2777.52787 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1177, "high": 0.122, "low": 0.1169, "close": 0.1209, "volume": 143506.0, "close_time": 1762268399999, "quote_volume": 17058.08316, "trades": 150, "taker_buy_base": 70911.0, "taker_buy_quote": 8419.46877 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1215, "high": 0.122, "low": 0.1182, "close": 0.1184, "volume": 37360.9, "close_time": 1762271999999, "quote_volume": 4509.15222, "trades": 76, "taker_buy_base": 16584.2, "taker_buy_quote": 1993.62992 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1188, "high": 0.1193, "low": 0.115, "close": 0.1157, "volume": 96010.1, "close_time": 1762275599999, "quote_volume": 11217.7688, "trades": 130, "taker_buy_base": 43971.5, "taker_buy_quote": 5124.70536 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1158, "high": 0.116, "low": 0.1123, "close": 0.1148, "volume": 70499.8, "close_time": 1762279199999, "quote_volume": 8057.97764, "trades": 190, "taker_buy_base": 40597.8, "taker_buy_quote": 4636.5987 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1101, "close": 0.1135, "volume": 73996.5, "close_time": 1762282799999, "quote_volume": 8262.36696, "trades": 195, "taker_buy_base": 43509.1, "taker_buy_quote": 4862.87214 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1136, "high": 0.1146, "low": 0.1118, "close": 0.112, "volume": 73592.6, "close_time": 1762286399999, "quote_volume": 8330.11039, "trades": 145, "taker_buy_base": 32587.9, "taker_buy_quote": 3680.11761 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.112, "high": 0.1135, "low": 0.1071, "close": 0.1126, "volume": 214463.8, "close_time": 1762289999999, "quote_volume": 23849.01373, "trades": 372, "taker_buy_base": 118397.0, "taker_buy_quote": 13141.22331 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1079, "close": 0.112, "volume": 343415.4, "close_time": 1762293599999, "quote_volume": 37954.89225, "trades": 420, "taker_buy_base": 176167.0, "taker_buy_quote": 19461.84413 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1119, "high": 0.1156, "low": 0.1115, "close": 0.1152, "volume": 105466.0, "close_time": 1762297199999, "quote_volume": 12013.16061, "trades": 251, "taker_buy_base": 31389.9, "taker_buy_quote": 3581.82017 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1153, "close": 0.1159, "volume": 77066.8, "close_time": 1762300799999, "quote_volume": 8925.52109, "trades": 279, "taker_buy_base": 47522.2, "taker_buy_quote": 5502.70838 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1158, "high": 0.1161, "low": 0.114, "close": 0.1148, "volume": 66577.3, "close_time": 1762304399999, "quote_volume": 7653.1153, "trades": 233, "taker_buy_base": 30207.2, "taker_buy_quote": 3474.39219 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1099, "close": 0.1138, "volume": 165663.8, "close_time": 1762307999999, "quote_volume": 18506.72603, "trades": 316, "taker_buy_base": 90536.2, "taker_buy_quote": 10124.02504 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1139, "high": 0.1156, "low": 0.1138, "close": 0.1154, "volume": 167271.2, "close_time": 1762311599999, "quote_volume": 19179.15103, "trades": 443, "taker_buy_base": 81639.4, "taker_buy_quote": 9359.51863 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1154, "high": 0.1163, "low": 0.1149, "close": 0.1158, "volume": 67094.7, "close_time": 1762315199999, "quote_volume": 7751.70121, "trades": 252, "taker_buy_base": 24802.0, "taker_buy_quote": 2864.64242 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1155, "close": 0.1163, "volume": 49368.4, "close_time": 1762318799999, "quote_volume": 5735.90142, "trades": 135, "taker_buy_base": 16210.6, "taker_buy_quote": 1881.96206 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1166, "high": 0.1173, "low": 0.1165, "close": 0.1166, "volume": 21582.1, "close_time": 1762322399999, "quote_volume": 2519.98567, "trades": 52, "taker_buy_base": 14975.1, "taker_buy_quote": 1748.17318 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1159, "close": 0.1171, "volume": 15333.1, "close_time": 1762325999999, "quote_volume": 1785.31196, "trades": 53, "taker_buy_base": 12185.2, "taker_buy_quote": 1419.2288 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.117, "high": 0.1172, "low": 0.116, "close": 0.1169, "volume": 18747.0, "close_time": 1762329599999, "quote_volume": 2184.8299, "trades": 54, "taker_buy_base": 10673.8, "taker_buy_quote": 1243.83528 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1145, "close": 0.1148, "volume": 32458.2, "close_time": 1762333199999, "quote_volume": 3750.04195, "trades": 83, "taker_buy_base": 21733.1, "taker_buy_quote": 2508.20272 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1146, "close": 0.1158, "volume": 20284.0, "close_time": 1762336799999, "quote_volume": 2341.91963, "trades": 59, "taker_buy_base": 10170.1, "taker_buy_quote": 1173.43211 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1139, "close": 0.114, "volume": 34755.7, "close_time": 1762340399999, "quote_volume": 3987.96805, "trades": 114, "taker_buy_base": 16551.0, "taker_buy_quote": 1898.97436 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1139, "high": 0.1166, "low": 0.1139, "close": 0.1164, "volume": 46120.2, "close_time": 1762343999999, "quote_volume": 5313.17581, "trades": 145, "taker_buy_base": 22106.4, "taker_buy_quote": 2543.14298 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1159, "close": 0.1163, "volume": 43418.2, "close_time": 1762347599999, "quote_volume": 5049.59261, "trades": 145, "taker_buy_base": 19633.2, "taker_buy_quote": 2283.03522 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1163, "high": 0.1186, "low": 0.1162, "close": 0.1181, "volume": 65780.3, "close_time": 1762351199999, "quote_volume": 7719.52262, "trades": 180, "taker_buy_base": 36331.3, "taker_buy_quote": 4262.59141 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.118, "high": 0.1192, "low": 0.1171, "close": 0.1183, "volume": 38608.2, "close_time": 1762354799999, "quote_volume": 4562.3166, "trades": 162, "taker_buy_base": 15060.8, "taker_buy_quote": 1778.19411 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1176, "close": 0.1191, "volume": 42386.1, "close_time": 1762358399999, "quote_volume": 5017.34889, "trades": 156, "taker_buy_base": 19114.9, "taker_buy_quote": 2261.87723 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1191, "high": 0.1203, "low": 0.1182, "close": 0.1202, "volume": 32804.0, "close_time": 1762361999999, "quote_volume": 3905.76043, "trades": 123, "taker_buy_base": 13762.9, "taker_buy_quote": 1637.83561 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1196, "close": 0.1202, "volume": 30826.3, "close_time": 1762365599999, "quote_volume": 3705.94767, "trades": 101, "taker_buy_base": 13683.1, "taker_buy_quote": 1644.11727 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1198, "close": 0.1215, "volume": 48697.1, "close_time": 1762369199999, "quote_volume": 5887.42872, "trades": 137, "taker_buy_base": 18066.3, "taker_buy_quote": 2182.7911 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1216, "high": 0.1217, "low": 0.119, "close": 0.1194, "volume": 244280.5, "close_time": 1762372799999, "quote_volume": 29280.07353, "trades": 429, "taker_buy_base": 77321.5, "taker_buy_quote": 9241.06399 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1173, "close": 0.1182, "volume": 79773.5, "close_time": 1762376399999, "quote_volume": 9427.00004, "trades": 149, "taker_buy_base": 39053.1, "taker_buy_quote": 4618.29387 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1183, "high": 0.1199, "low": 0.1178, "close": 0.1194, "volume": 40060.9, "close_time": 1762379999999, "quote_volume": 4765.35829, "trades": 107, "taker_buy_base": 22933.3, "taker_buy_quote": 2730.31302 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1197, "high": 0.12, "low": 0.1194, "close": 0.1195, "volume": 14287.4, "close_time": 1762383599999, "quote_volume": 1709.6629, "trades": 43, "taker_buy_base": 11864.0, "taker_buy_quote": 1419.89888 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1192, "close": 0.1192, "volume": 30785.6, "close_time": 1762387199999, "quote_volume": 3682.59841, "trades": 96, "taker_buy_base": 17621.7, "taker_buy_quote": 2108.64112 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1184, "close": 0.1189, "volume": 32858.6, "close_time": 1762390799999, "quote_volume": 3904.26311, "trades": 84, "taker_buy_base": 19732.3, "taker_buy_quote": 2345.56061 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1169, "close": 0.1175, "volume": 39298.6, "close_time": 1762394399999, "quote_volume": 4622.98933, "trades": 133, "taker_buy_base": 18977.8, "taker_buy_quote": 2230.31626 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1166, "close": 0.1185, "volume": 51337.3, "close_time": 1762397999999, "quote_volume": 6047.5888, "trades": 130, "taker_buy_base": 34349.0, "taker_buy_quote": 4052.91654 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1186, "high": 0.1197, "low": 0.1186, "close": 0.1191, "volume": 35957.1, "close_time": 1762401599999, "quote_volume": 4288.78453, "trades": 122, "taker_buy_base": 16829.6, "taker_buy_quote": 2007.02143 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1185, "close": 0.1185, "volume": 59253.8, "close_time": 1762405199999, "quote_volume": 7049.44259, "trades": 146, "taker_buy_base": 22726.9, "taker_buy_quote": 2706.35602 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1157, "close": 0.1157, "volume": 29094.5, "close_time": 1762408799999, "quote_volume": 3409.12206, "trades": 103, "taker_buy_base": 11910.8, "taker_buy_quote": 1396.09586 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1158, "high": 0.117, "low": 0.1154, "close": 0.1162, "volume": 39422.6, "close_time": 1762412399999, "quote_volume": 4588.71666, "trades": 108, "taker_buy_base": 25358.3, "taker_buy_quote": 2951.31131 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1162, "high": 0.118, "low": 0.1162, "close": 0.1178, "volume": 25914.2, "close_time": 1762415999999, "quote_volume": 3035.62604, "trades": 69, "taker_buy_base": 14551.8, "taker_buy_quote": 1706.09339 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1174, "close": 0.1188, "volume": 34894.5, "close_time": 1762419599999, "quote_volume": 4144.06815, "trades": 92, "taker_buy_base": 22882.5, "taker_buy_quote": 2717.38838 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1172, "close": 0.1174, "volume": 59821.5, "close_time": 1762423199999, "quote_volume": 7064.40001, "trades": 163, "taker_buy_base": 27518.9, "taker_buy_quote": 3251.47069 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1173, "high": 0.1181, "low": 0.1162, "close": 0.1169, "volume": 87579.7, "close_time": 1762426799999, "quote_volume": 10266.60397, "trades": 219, "taker_buy_base": 50174.1, "taker_buy_quote": 5883.01817 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1168, "high": 0.1179, "low": 0.1161, "close": 0.1175, "volume": 18348.5, "close_time": 1762430399999, "quote_volume": 2144.47543, "trades": 67, "taker_buy_base": 4029.2, "taker_buy_quote": 470.42389 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1176, "high": 0.1177, "low": 0.116, "close": 0.1172, "volume": 39334.4, "close_time": 1762433999999, "quote_volume": 4599.58806, "trades": 149, "taker_buy_base": 17106.7, "taker_buy_quote": 2000.68353 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1171, "high": 0.1208, "low": 0.1171, "close": 0.1202, "volume": 33622.8, "close_time": 1762437599999, "quote_volume": 4011.18424, "trades": 105, "taker_buy_base": 14734.1, "taker_buy_quote": 1758.01517 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1181, "close": 0.1184, "volume": 59602.8, "close_time": 1762441199999, "quote_volume": 7093.55347, "trades": 188, "taker_buy_base": 33451.3, "taker_buy_quote": 3983.32547 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1183, "high": 0.1197, "low": 0.1155, "close": 0.1161, "volume": 107495.9, "close_time": 1762444799999, "quote_volume": 12605.31022, "trades": 368, "taker_buy_base": 48450.6, "taker_buy_quote": 5669.55177 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1133, "close": 0.1142, "volume": 155637.2, "close_time": 1762448399999, "quote_volume": 17860.14773, "trades": 292, "taker_buy_base": 69809.9, "taker_buy_quote": 8001.34754 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1142, "high": 0.1165, "low": 0.1134, "close": 0.1163, "volume": 99755.1, "close_time": 1762451999999, "quote_volume": 11445.40725, "trades": 253, "taker_buy_base": 47291.8, "taker_buy_quote": 5428.60657 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1142, "close": 0.1159, "volume": 60222.7, "close_time": 1762455599999, "quote_volume": 6950.23356, "trades": 143, "taker_buy_base": 33241.3, "taker_buy_quote": 3833.15671 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1158, "high": 0.1164, "low": 0.115, "close": 0.1163, "volume": 36341.4, "close_time": 1762459199999, "quote_volume": 4203.82924, "trades": 113, "taker_buy_base": 17113.9, "taker_buy_quote": 1979.53338 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1165, "high": 0.1177, "low": 0.1154, "close": 0.1162, "volume": 59834.1, "close_time": 1762462799999, "quote_volume": 6959.84553, "trades": 158, "taker_buy_base": 27583.3, "taker_buy_quote": 3212.5354 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1159, "close": 0.117, "volume": 31776.4, "close_time": 1762466399999, "quote_volume": 3697.79208, "trades": 106, "taker_buy_base": 14744.5, "taker_buy_quote": 1715.38301 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.117, "high": 0.1172, "low": 0.1156, "close": 0.1167, "volume": 21720.7, "close_time": 1762469999999, "quote_volume": 2529.56806, "trades": 70, "taker_buy_base": 13436.6, "taker_buy_quote": 1564.29106 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1151, "close": 0.1166, "volume": 43783.3, "close_time": 1762473599999, "quote_volume": 5064.74956, "trades": 159, "taker_buy_base": 22981.1, "taker_buy_quote": 2658.55807 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1167, "high": 0.119, "low": 0.1167, "close": 0.1188, "volume": 54859.4, "close_time": 1762477199999, "quote_volume": 6471.65875, "trades": 189, "taker_buy_base": 27711.3, "taker_buy_quote": 3265.47898 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1188, "high": 0.1195, "low": 0.117, "close": 0.119, "volume": 53262.2, "close_time": 1762480799999, "quote_volume": 6296.33413, "trades": 176, "taker_buy_base": 28578.3, "taker_buy_quote": 3378.86412 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1183, "close": 0.1198, "volume": 44613.7, "close_time": 1762484399999, "quote_volume": 5314.16758, "trades": 131, "taker_buy_base": 18198.1, "taker_buy_quote": 2165.96168 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1199, "close": 0.1208, "volume": 43339.5, "close_time": 1762487999999, "quote_volume": 5234.43016, "trades": 149, "taker_buy_base": 18230.9, "taker_buy_quote": 2201.51892 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.121, "high": 0.1211, "low": 0.1197, "close": 0.1211, "volume": 39714.5, "close_time": 1762491599999, "quote_volume": 4780.28665, "trades": 101, "taker_buy_base": 19138.0, "taker_buy_quote": 2305.76584 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1214, "high": 0.123, "low": 0.1212, "close": 0.123, "volume": 60894.7, "close_time": 1762495199999, "quote_volume": 7455.08356, "trades": 156, "taker_buy_base": 21064.0, "taker_buy_quote": 2578.02852 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1228, "close": 0.1229, "volume": 41230.5, "close_time": 1762498799999, "quote_volume": 5079.69263, "trades": 138, "taker_buy_base": 19315.1, "taker_buy_quote": 2379.95476 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1228, "high": 0.1244, "low": 0.1227, "close": 0.1244, "volume": 26925.0, "close_time": 1762502399999, "quote_volume": 3321.09497, "trades": 78, "taker_buy_base": 15182.0, "taker_buy_quote": 1871.59482 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1234, "close": 0.1239, "volume": 31482.1, "close_time": 1762505999999, "quote_volume": 3909.51344, "trades": 91, "taker_buy_base": 11818.8, "taker_buy_quote": 1467.10379 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.124, "high": 0.1248, "low": 0.1208, "close": 0.1218, "volume": 74686.6, "close_time": 1762509599999, "quote_volume": 9153.96332, "trades": 138, "taker_buy_base": 21672.5, "taker_buy_quote": 2657.26253 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1218, "high": 0.1226, "low": 0.1206, "close": 0.1206, "volume": 28215.5, "close_time": 1762513199999, "quote_volume": 3429.62736, "trades": 93, "taker_buy_base": 12869.0, "taker_buy_quote": 1564.74193 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1181, "close": 0.1194, "volume": 90635.4, "close_time": 1762516799999, "quote_volume": 10794.44343, "trades": 255, "taker_buy_base": 54780.3, "taker_buy_quote": 6522.45056 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1165, "close": 0.1174, "volume": 78139.3, "close_time": 1762520399999, "quote_volume": 9222.94628, "trades": 237, "taker_buy_base": 55948.5, "taker_buy_quote": 6607.51311 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1171, "high": 0.1205, "low": 0.1169, "close": 0.1202, "volume": 45795.1, "close_time": 1762523999999, "quote_volume": 5437.2157, "trades": 136, "taker_buy_base": 17158.0, "taker_buy_quote": 2036.48189 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1203, "high": 0.1239, "low": 0.1184, "close": 0.1235, "volume": 111415.8, "close_time": 1762527599999, "quote_volume": 13510.42264, "trades": 341, "taker_buy_base": 58797.0, "taker_buy_quote": 7134.84112 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1236, "high": 0.1269, "low": 0.1225, "close": 0.1258, "volume": 145540.3, "close_time": 1762531199999, "quote_volume": 18243.6956, "trades": 491, "taker_buy_base": 76680.0, "taker_buy_quote": 9630.19811 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1259, "high": 0.1311, "low": 0.1251, "close": 0.1311, "volume": 181212.1, "close_time": 1762534799999, "quote_volume": 23308.49478, "trades": 559, "taker_buy_base": 81375.1, "taker_buy_quote": 10476.28805 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1313, "high": 0.1339, "low": 0.1301, "close": 0.1339, "volume": 139321.4, "close_time": 1762538399999, "quote_volume": 18385.66449, "trades": 377, "taker_buy_base": 73256.4, "taker_buy_quote": 9669.46688 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1339, "high": 0.1358, "low": 0.1337, "close": 0.1342, "volume": 223585.9, "close_time": 1762541999999, "quote_volume": 30188.95695, "trades": 399, "taker_buy_base": 77439.8, "taker_buy_quote": 10449.74897 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1335, "close": 0.1345, "volume": 180964.7, "close_time": 1762545599999, "quote_volume": 24253.08458, "trades": 264, "taker_buy_base": 132927.3, "taker_buy_quote": 17810.18077 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1337, "close": 0.135, "volume": 68639.0, "close_time": 1762549199999, "quote_volume": 9231.37538, "trades": 193, "taker_buy_base": 33134.0, "taker_buy_quote": 4458.98021 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1346, "close": 0.1352, "volume": 49690.0, "close_time": 1762552799999, "quote_volume": 6717.72113, "trades": 151, "taker_buy_base": 16547.6, "taker_buy_quote": 2238.00795 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1345, "close": 0.1355, "volume": 21135.2, "close_time": 1762556399999, "quote_volume": 2859.34022, "trades": 58, "taker_buy_base": 11534.8, "taker_buy_quote": 1561.34418 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1324, "close": 0.1331, "volume": 34522.1, "close_time": 1762559999999, "quote_volume": 4602.09398, "trades": 124, "taker_buy_base": 18995.3, "taker_buy_quote": 2530.80201 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1332, "high": 0.1362, "low": 0.1316, "close": 0.1316, "volume": 54101.4, "close_time": 1762563599999, "quote_volume": 7279.7196, "trades": 165, "taker_buy_base": 27466.8, "taker_buy_quote": 3691.05039 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1315, "high": 0.1342, "low": 0.1314, "close": 0.1339, "volume": 84387.7, "close_time": 1762567199999, "quote_volume": 11218.35636, "trades": 182, "taker_buy_base": 34120.3, "taker_buy_quote": 4528.18657 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1339, "high": 0.135, "low": 0.1328, "close": 0.1329, "volume": 78951.7, "close_time": 1762570799999, "quote_volume": 10582.38188, "trades": 139, "taker_buy_base": 57831.4, "taker_buy_quote": 7763.49481 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1328, "high": 0.1342, "low": 0.1311, "close": 0.1314, "volume": 50119.0, "close_time": 1762574399999, "quote_volume": 6651.79509, "trades": 204, "taker_buy_base": 29613.4, "taker_buy_quote": 3927.06085 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1307, "close": 0.1308, "volume": 37093.2, "close_time": 1762577999999, "quote_volume": 4875.70275, "trades": 114, "taker_buy_base": 11002.9, "taker_buy_quote": 1446.64624 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1289, "close": 0.129, "volume": 38538.1, "close_time": 1762581599999, "quote_volume": 5019.5831, "trades": 126, "taker_buy_base": 21059.5, "taker_buy_quote": 2750.752 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1276, "close": 0.1291, "volume": 82676.1, "close_time": 1762585199999, "quote_volume": 10606.68385, "trades": 96, "taker_buy_base": 22937.5, "taker_buy_quote": 2945.53048 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1279, "close": 0.129, "volume": 40494.2, "close_time": 1762588799999, "quote_volume": 5188.89156, "trades": 54, "taker_buy_base": 33290.3, "taker_buy_quote": 4265.12205 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1289, "high": 0.1316, "low": 0.1286, "close": 0.1311, "volume": 42939.0, "close_time": 1762592399999, "quote_volume": 5607.73656, "trades": 56, "taker_buy_base": 18917.1, "taker_buy_quote": 2466.0916 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1305, "high": 0.1314, "low": 0.1303, "close": 0.1305, "volume": 8425.0, "close_time": 1762595999999, "quote_volume": 1102.32222, "trades": 30, "taker_buy_base": 3103.3, "taker_buy_quote": 405.85131 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1309, "close": 0.1324, "volume": 9839.5, "close_time": 1762599599999, "quote_volume": 1291.93871, "trades": 33, "taker_buy_base": 3991.0, "taker_buy_quote": 525.10564 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1312, "close": 0.1322, "volume": 27900.2, "close_time": 1762603199999, "quote_volume": 3693.06973, "trades": 80, "taker_buy_base": 14392.6, "taker_buy_quote": 1906.76899 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1319, "high": 0.1326, "low": 0.1316, "close": 0.1324, "volume": 12029.6, "close_time": 1762606799999, "quote_volume": 1589.05904, "trades": 53, "taker_buy_base": 8702.0, "taker_buy_quote": 1149.07018 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1322, "high": 0.1322, "low": 0.1291, "close": 0.1291, "volume": 18977.7, "close_time": 1762610399999, "quote_volume": 2474.38117, "trades": 71, "taker_buy_base": 7630.4, "taker_buy_quote": 994.45445 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.129, "high": 0.1293, "low": 0.1277, "close": 0.1285, "volume": 21134.5, "close_time": 1762613999999, "quote_volume": 2718.75652, "trades": 98, "taker_buy_base": 6966.9, "taker_buy_quote": 896.75397 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1263, "close": 0.1275, "volume": 56212.5, "close_time": 1762617599999, "quote_volume": 7165.21845, "trades": 138, "taker_buy_base": 18495.9, "taker_buy_quote": 2356.48089 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1278, "high": 0.1283, "low": 0.1268, "close": 0.1275, "volume": 80220.5, "close_time": 1762621199999, "quote_volume": 10226.46816, "trades": 179, "taker_buy_base": 54117.7, "taker_buy_quote": 6892.11137 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1272, "high": 0.1283, "low": 0.127, "close": 0.1271, "volume": 28973.3, "close_time": 1762624799999, "quote_volume": 3701.86522, "trades": 82, "taker_buy_base": 10280.9, "taker_buy_quote": 1314.59879 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1275, "high": 0.1289, "low": 0.1275, "close": 0.1289, "volume": 18845.8, "close_time": 1762628399999, "quote_volume": 2412.70545, "trades": 74, "taker_buy_base": 11416.4, "taker_buy_quote": 1460.95875 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1277, "close": 0.1289, "volume": 13772.9, "close_time": 1762631999999, "quote_volume": 1771.71378, "trades": 58, "taker_buy_base": 9525.8, "taker_buy_quote": 1224.57865 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1293, "high": 0.1302, "low": 0.1291, "close": 0.1298, "volume": 11285.5, "close_time": 1762635599999, "quote_volume": 1462.91925, "trades": 53, "taker_buy_base": 6098.1, "taker_buy_quote": 790.21803 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1297, "high": 0.1308, "low": 0.1297, "close": 0.1306, "volume": 17975.1, "close_time": 1762639199999, "quote_volume": 2344.0165, "trades": 29, "taker_buy_base": 3071.5, "taker_buy_quote": 400.19023 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1304, "close": 0.1312, "volume": 10072.6, "close_time": 1762642799999, "quote_volume": 1318.7225, "trades": 27, "taker_buy_base": 7195.7, "taker_buy_quote": 942.38066 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1308, "high": 0.1312, "low": 0.1307, "close": 0.131, "volume": 20354.9, "close_time": 1762646399999, "quote_volume": 2666.50131, "trades": 75, "taker_buy_base": 7940.7, "taker_buy_quote": 1039.90912 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1307, "high": 0.1307, "low": 0.129, "close": 0.1292, "volume": 42040.0, "close_time": 1762649999999, "quote_volume": 5455.31702, "trades": 138, "taker_buy_base": 23285.3, "taker_buy_quote": 3022.46304 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1281, "close": 0.129, "volume": 59931.3, "close_time": 1762653599999, "quote_volume": 7734.56951, "trades": 129, "taker_buy_base": 28243.5, "taker_buy_quote": 3640.25378 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1256, "close": 0.1258, "volume": 87622.9, "close_time": 1762657199999, "quote_volume": 11128.60669, "trades": 259, "taker_buy_base": 36846.9, "taker_buy_quote": 4678.33601 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1247, "close": 0.1254, "volume": 85135.1, "close_time": 1762660799999, "quote_volume": 10672.49773, "trades": 222, "taker_buy_base": 39497.8, "taker_buy_quote": 4953.50654 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1254, "high": 0.1267, "low": 0.1251, "close": 0.1258, "volume": 37759.0, "close_time": 1762664399999, "quote_volume": 4751.57501, "trades": 148, "taker_buy_base": 20899.5, "taker_buy_quote": 2629.35792 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1257, "high": 0.1267, "low": 0.1255, "close": 0.1267, "volume": 41893.3, "close_time": 1762667999999, "quote_volume": 5274.51795, "trades": 139, "taker_buy_base": 20528.4, "taker_buy_quote": 2583.32804 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1266, "high": 0.1318, "low": 0.1263, "close": 0.1293, "volume": 267335.8, "close_time": 1762671599999, "quote_volume": 34735.60078, "trades": 433, "taker_buy_base": 140740.1, "taker_buy_quote": 18261.99181 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1293, "high": 0.1323, "low": 0.1293, "close": 0.1318, "volume": 139322.3, "close_time": 1762675199999, "quote_volume": 18199.67663, "trades": 216, "taker_buy_base": 47303.7, "taker_buy_quote": 6177.26768 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1317, "high": 0.1338, "low": 0.1302, "close": 0.1305, "volume": 144090.0, "close_time": 1762678799999, "quote_volume": 19069.14267, "trades": 274, "taker_buy_base": 83987.8, "taker_buy_quote": 11130.45807 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1285, "close": 0.1289, "volume": 177180.7, "close_time": 1762682399999, "quote_volume": 22980.18661, "trades": 272, "taker_buy_base": 59340.7, "taker_buy_quote": 7698.89129 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1267, "close": 0.1282, "volume": 150771.6, "close_time": 1762685999999, "quote_volume": 19229.56233, "trades": 272, "taker_buy_base": 61615.6, "taker_buy_quote": 7863.57422 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1283, "high": 0.1291, "low": 0.1283, "close": 0.1288, "volume": 54530.4, "close_time": 1762689599999, "quote_volume": 7016.42929, "trades": 172, "taker_buy_base": 30729.4, "taker_buy_quote": 3953.56316 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1282, "close": 0.1294, "volume": 170057.5, "close_time": 1762693199999, "quote_volume": 21989.62903, "trades": 309, "taker_buy_base": 106201.5, "taker_buy_quote": 13738.55189 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1292, "close": 0.1303, "volume": 83647.9, "close_time": 1762696799999, "quote_volume": 10870.00938, "trades": 182, "taker_buy_base": 40474.9, "taker_buy_quote": 5258.83862 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1301, "high": 0.1327, "low": 0.1295, "close": 0.1316, "volume": 144747.0, "close_time": 1762700399999, "quote_volume": 19006.75369, "trades": 383, "taker_buy_base": 74211.1, "taker_buy_quote": 9736.48323 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1318, "high": 0.135, "low": 0.1318, "close": 0.1349, "volume": 133130.6, "close_time": 1762703999999, "quote_volume": 17794.5501, "trades": 370, "taker_buy_base": 49292.3, "taker_buy_quote": 6584.35683 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.135, "high": 0.1404, "low": 0.1335, "close": 0.1403, "volume": 285265.8, "close_time": 1762707599999, "quote_volume": 39046.56517, "trades": 673, "taker_buy_base": 154513.4, "taker_buy_quote": 21133.81588 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1406, "high": 0.144, "low": 0.1375, "close": 0.1378, "volume": 410312.2, "close_time": 1762711199999, "quote_volume": 57665.10052, "trades": 869, "taker_buy_base": 221475.2, "taker_buy_quote": 31097.14226 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.138, "high": 0.1388, "low": 0.1362, "close": 0.1378, "volume": 139661.8, "close_time": 1762714799999, "quote_volume": 19185.31864, "trades": 357, "taker_buy_base": 66330.2, "taker_buy_quote": 9097.02008 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1357, "close": 0.1373, "volume": 110467.8, "close_time": 1762718399999, "quote_volume": 15092.42586, "trades": 227, "taker_buy_base": 57973.1, "taker_buy_quote": 7915.77597 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1353, "close": 0.1356, "volume": 62877.2, "close_time": 1762721999999, "quote_volume": 8546.60653, "trades": 162, "taker_buy_base": 25316.6, "taker_buy_quote": 3441.85363 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1346, "close": 0.1348, "volume": 59801.2, "close_time": 1762725599999, "quote_volume": 8081.21415, "trades": 128, "taker_buy_base": 42054.7, "taker_buy_quote": 5682.61456 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1329, "close": 0.1342, "volume": 108895.0, "close_time": 1762729199999, "quote_volume": 14591.92536, "trades": 123, "taker_buy_base": 28562.8, "taker_buy_quote": 3832.89619 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1342, "high": 0.1346, "low": 0.1312, "close": 0.1318, "volume": 107057.6, "close_time": 1762732799999, "quote_volume": 14183.4497, "trades": 154, "taker_buy_base": 45035.5, "taker_buy_quote": 5972.77168 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1318, "high": 0.1346, "low": 0.1308, "close": 0.1338, "volume": 122314.2, "close_time": 1762736399999, "quote_volume": 16266.43642, "trades": 230, "taker_buy_base": 50377.8, "taker_buy_quote": 6696.8271 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1323, "close": 0.1323, "volume": 61974.4, "close_time": 1762739999999, "quote_volume": 8259.63741, "trades": 169, "taker_buy_base": 31635.8, "taker_buy_quote": 4216.93305 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.132, "high": 0.1332, "low": 0.1319, "close": 0.1332, "volume": 53216.5, "close_time": 1762743599999, "quote_volume": 7045.88086, "trades": 120, "taker_buy_base": 26922.0, "taker_buy_quote": 3563.10364 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1333, "high": 0.1347, "low": 0.133, "close": 0.1336, "volume": 63739.0, "close_time": 1762747199999, "quote_volume": 8535.62751, "trades": 130, "taker_buy_base": 33109.2, "taker_buy_quote": 4431.6605 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1337, "high": 0.1348, "low": 0.1335, "close": 0.1345, "volume": 33844.6, "close_time": 1762750799999, "quote_volume": 4533.39725, "trades": 82, "taker_buy_base": 12166.1, "taker_buy_quote": 1629.9283 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1332, "close": 0.1343, "volume": 52413.5, "close_time": 1762754399999, "quote_volume": 7033.22288, "trades": 137, "taker_buy_base": 33340.4, "taker_buy_quote": 4475.84636 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.134, "high": 0.1341, "low": 0.1329, "close": 0.1332, "volume": 36656.1, "close_time": 1762757999999, "quote_volume": 4894.78326, "trades": 76, "taker_buy_base": 12829.1, "taker_buy_quote": 1712.91409 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1317, "close": 0.1322, "volume": 30314.4, "close_time": 1762761599999, "quote_volume": 4021.6539, "trades": 71, "taker_buy_base": 10416.8, "taker_buy_quote": 1381.40194 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1302, "close": 0.1307, "volume": 43180.8, "close_time": 1762765199999, "quote_volume": 5653.78415, "trades": 107, "taker_buy_base": 28111.1, "taker_buy_quote": 3680.95426 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1306, "high": 0.1343, "low": 0.1305, "close": 0.1337, "volume": 102264.3, "close_time": 1762768799999, "quote_volume": 13547.45412, "trades": 263, "taker_buy_base": 58173.9, "taker_buy_quote": 7702.54077 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.134, "high": 0.134, "low": 0.1312, "close": 0.1319, "volume": 84132.3, "close_time": 1762772399999, "quote_volume": 11177.06386, "trades": 181, "taker_buy_base": 43376.3, "taker_buy_quote": 5755.24208 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1319, "high": 0.1335, "low": 0.1317, "close": 0.1326, "volume": 49397.8, "close_time": 1762775999999, "quote_volume": 6547.39631, "trades": 150, "taker_buy_base": 22446.7, "taker_buy_quote": 2976.39874 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1315, "close": 0.1325, "volume": 60503.6, "close_time": 1762779599999, "quote_volume": 8011.6422, "trades": 190, "taker_buy_base": 28183.8, "taker_buy_quote": 3730.27014 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1324, "high": 0.1344, "low": 0.1323, "close": 0.1334, "volume": 65756.8, "close_time": 1762783199999, "quote_volume": 8788.59648, "trades": 219, "taker_buy_base": 35537.8, "taker_buy_quote": 4748.61697 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1296, "close": 0.1306, "volume": 132593.0, "close_time": 1762786799999, "quote_volume": 17401.57558, "trades": 481, "taker_buy_base": 62502.3, "taker_buy_quote": 8204.5499 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1305, "high": 0.1323, "low": 0.1297, "close": 0.13, "volume": 177322.7, "close_time": 1762790399999, "quote_volume": 23252.36932, "trades": 326, "taker_buy_base": 99733.3, "taker_buy_quote": 13102.14317 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1301, "high": 0.1311, "low": 0.1286, "close": 0.1301, "volume": 65147.4, "close_time": 1762793999999, "quote_volume": 8457.75335, "trades": 215, "taker_buy_base": 34208.2, "taker_buy_quote": 4435.91881 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1301, "high": 0.1318, "low": 0.1297, "close": 0.1311, "volume": 49792.4, "close_time": 1762797599999, "quote_volume": 6508.35132, "trades": 220, "taker_buy_base": 30735.1, "taker_buy_quote": 4014.91377 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1311, "high": 0.1316, "low": 0.1304, "close": 0.1304, "volume": 27023.4, "close_time": 1762801199999, "quote_volume": 3543.69598, "trades": 81, "taker_buy_base": 13353.7, "taker_buy_quote": 1750.51496 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1304, "high": 0.1325, "low": 0.1303, "close": 0.1319, "volume": 44244.5, "close_time": 1762804799999, "quote_volume": 5827.73072, "trades": 208, "taker_buy_base": 19834.7, "taker_buy_quote": 2608.75301 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.132, "high": 0.1333, "low": 0.132, "close": 0.1324, "volume": 27886.6, "close_time": 1762808399999, "quote_volume": 3700.29259, "trades": 133, "taker_buy_base": 11021.9, "taker_buy_quote": 1460.58315 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1308, "close": 0.1314, "volume": 28409.6, "close_time": 1762811999999, "quote_volume": 3734.42478, "trades": 141, "taker_buy_base": 13019.4, "taker_buy_quote": 1711.98552 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1317, "high": 0.134, "low": 0.1312, "close": 0.134, "volume": 22322.8, "close_time": 1762815599999, "quote_volume": 2964.87495, "trades": 83, "taker_buy_base": 15442.3, "taker_buy_quote": 2054.62025 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1321, "close": 0.1326, "volume": 36152.5, "close_time": 1762819199999, "quote_volume": 4799.20215, "trades": 140, "taker_buy_base": 23666.5, "taker_buy_quote": 3142.45892 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1303, "close": 0.1315, "volume": 43741.5, "close_time": 1762822799999, "quote_volume": 5740.67319, "trades": 167, "taker_buy_base": 15540.9, "taker_buy_quote": 2038.80472 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1316, "high": 0.1347, "low": 0.1315, "close": 0.1321, "volume": 78158.2, "close_time": 1762826399999, "quote_volume": 10401.23632, "trades": 337, "taker_buy_base": 39846.9, "taker_buy_quote": 5303.86424 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1321, "high": 0.1347, "low": 0.1314, "close": 0.1347, "volume": 83549.4, "close_time": 1762829999999, "quote_volume": 11140.21937, "trades": 344, "taker_buy_base": 39041.7, "taker_buy_quote": 5204.81761 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1343, "close": 0.1346, "volume": 43417.1, "close_time": 1762833599999, "quote_volume": 5861.70867, "trades": 191, "taker_buy_base": 18110.7, "taker_buy_quote": 2444.91731 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1326, "close": 0.1327, "volume": 67568.6, "close_time": 1762837199999, "quote_volume": 9026.63699, "trades": 225, "taker_buy_base": 35377.2, "taker_buy_quote": 4726.21467 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1303, "close": 0.1306, "volume": 82520.9, "close_time": 1762840799999, "quote_volume": 10817.57263, "trades": 243, "taker_buy_base": 38956.6, "taker_buy_quote": 5104.9647 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1296, "close": 0.1307, "volume": 65446.7, "close_time": 1762844399999, "quote_volume": 8538.43369, "trades": 271, "taker_buy_base": 31531.0, "taker_buy_quote": 4109.83544 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1283, "close": 0.1286, "volume": 45855.8, "close_time": 1762847999999, "quote_volume": 5928.48693, "trades": 226, "taker_buy_base": 20473.0, "taker_buy_quote": 2647.9078 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1285, "high": 0.1296, "low": 0.1278, "close": 0.1293, "volume": 81662.3, "close_time": 1762851599999, "quote_volume": 10510.54526, "trades": 261, "taker_buy_base": 37875.8, "taker_buy_quote": 4869.22497 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1293, "high": 0.1304, "low": 0.129, "close": 0.129, "volume": 48378.1, "close_time": 1762855199999, "quote_volume": 6275.48548, "trades": 150, "taker_buy_base": 20106.0, "taker_buy_quote": 2605.27 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1289, "high": 0.13, "low": 0.1289, "close": 0.1298, "volume": 41008.8, "close_time": 1762858799999, "quote_volume": 5313.44655, "trades": 130, "taker_buy_base": 24197.1, "taker_buy_quote": 3134.3928 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1299, "high": 0.1312, "low": 0.1299, "close": 0.1309, "volume": 125158.7, "close_time": 1762862399999, "quote_volume": 16367.72865, "trades": 187, "taker_buy_base": 56961.3, "taker_buy_quote": 7455.68031 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1309, "high": 0.1354, "low": 0.1307, "close": 0.1325, "volume": 328844.5, "close_time": 1762865999999, "quote_volume": 43836.67569, "trades": 506, "taker_buy_base": 175707.4, "taker_buy_quote": 23403.68898 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1326, "high": 0.134, "low": 0.1315, "close": 0.1317, "volume": 84996.0, "close_time": 1762869599999, "quote_volume": 11293.40352, "trades": 272, "taker_buy_base": 45531.7, "taker_buy_quote": 6047.69334 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1306, "close": 0.1337, "volume": 109372.4, "close_time": 1762873199999, "quote_volume": 14371.22333, "trades": 341, "taker_buy_base": 58075.1, "taker_buy_quote": 7628.73301 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1335, "high": 0.135, "low": 0.1323, "close": 0.1338, "volume": 182447.6, "close_time": 1762876799999, "quote_volume": 24409.50385, "trades": 316, "taker_buy_base": 79670.2, "taker_buy_quote": 10652.78925 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1336, "high": 0.1415, "low": 0.1334, "close": 0.1346, "volume": 510592.8, "close_time": 1762880399999, "quote_volume": 69757.97276, "trades": 756, "taker_buy_base": 237816.2, "taker_buy_quote": 32605.65425 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1279, "close": 0.1295, "volume": 289112.3, "close_time": 1762883999999, "quote_volume": 37756.77787, "trades": 385, "taker_buy_base": 103815.7, "taker_buy_quote": 13540.07671 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1261, "close": 0.1271, "volume": 232717.2, "close_time": 1762887599999, "quote_volume": 29680.46397, "trades": 186, "taker_buy_base": 45840.0, "taker_buy_quote": 5840.84778 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.127, "high": 0.1273, "low": 0.1259, "close": 0.1262, "volume": 78845.5, "close_time": 1762891199999, "quote_volume": 10004.50694, "trades": 119, "taker_buy_base": 58399.0, "taker_buy_quote": 7409.78365 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1263, "high": 0.127, "low": 0.1242, "close": 0.1245, "volume": 79042.9, "close_time": 1762894799999, "quote_volume": 9925.36735, "trades": 199, "taker_buy_base": 37231.0, "taker_buy_quote": 4678.7273 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1251, "high": 0.1258, "low": 0.1232, "close": 0.1234, "volume": 69830.9, "close_time": 1762898399999, "quote_volume": 8657.97852, "trades": 159, "taker_buy_base": 43249.3, "taker_buy_quote": 5364.93396 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1229, "close": 0.1247, "volume": 15105.8, "close_time": 1762901999999, "quote_volume": 1867.44275, "trades": 41, "taker_buy_base": 11164.9, "taker_buy_quote": 1379.80769 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1231, "close": 0.1231, "volume": 98490.0, "close_time": 1762905599999, "quote_volume": 12231.52885, "trades": 67, "taker_buy_base": 45757.0, "taker_buy_quote": 5667.63951 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1234, "high": 0.1242, "low": 0.1223, "close": 0.1227, "volume": 43487.8, "close_time": 1762909199999, "quote_volume": 5373.77399, "trades": 185, "taker_buy_base": 10036.0, "taker_buy_quote": 1239.66049 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.123, "high": 0.1272, "low": 0.1229, "close": 0.1268, "volume": 133491.9, "close_time": 1762912799999, "quote_volume": 16794.70515, "trades": 182, "taker_buy_base": 64481.2, "taker_buy_quote": 8106.8858 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1257, "close": 0.1266, "volume": 88440.1, "close_time": 1762916399999, "quote_volume": 11194.46422, "trades": 108, "taker_buy_base": 50559.3, "taker_buy_quote": 6399.59263 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1257, "close": 0.1271, "volume": 29804.5, "close_time": 1762919999999, "quote_volume": 3765.98119, "trades": 76, "taker_buy_base": 16172.0, "taker_buy_quote": 2042.66163 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1263, "close": 0.1272, "volume": 15929.0, "close_time": 1762923599999, "quote_volume": 2016.29092, "trades": 45, "taker_buy_base": 12508.2, "taker_buy_quote": 1582.83378 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1274, "high": 0.1284, "low": 0.1274, "close": 0.1283, "volume": 6578.2, "close_time": 1762927199999, "quote_volume": 841.97512, "trades": 39, "taker_buy_base": 3948.4, "taker_buy_quote": 505.28474 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1283, "close": 0.1285, "volume": 13853.5, "close_time": 1762930799999, "quote_volume": 1779.46739, "trades": 38, "taker_buy_base": 3131.4, "taker_buy_quote": 402.40174 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1284, "high": 0.1288, "low": 0.127, "close": 0.127, "volume": 16262.8, "close_time": 1762934399999, "quote_volume": 2073.63853, "trades": 49, "taker_buy_base": 10972.7, "taker_buy_quote": 1397.24514 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1271, "high": 0.1301, "low": 0.1271, "close": 0.1294, "volume": 35039.1, "close_time": 1762937999999, "quote_volume": 4518.54117, "trades": 106, "taker_buy_base": 8086.2, "taker_buy_quote": 1040.70383 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1281, "close": 0.129, "volume": 37733.5, "close_time": 1762941599999, "quote_volume": 4858.91306, "trades": 95, "taker_buy_base": 19084.1, "taker_buy_quote": 2458.73018 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.129, "high": 0.13, "low": 0.1289, "close": 0.1293, "volume": 58343.3, "close_time": 1762945199999, "quote_volume": 7554.58981, "trades": 102, "taker_buy_base": 31086.1, "taker_buy_quote": 4021.10823 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1293, "high": 0.1303, "low": 0.1291, "close": 0.1296, "volume": 17565.3, "close_time": 1762948799999, "quote_volume": 2278.0646, "trades": 94, "taker_buy_base": 8979.3, "taker_buy_quote": 1163.67611 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1288, "close": 0.1288, "volume": 39972.9, "close_time": 1762952399999, "quote_volume": 5181.56961, "trades": 116, "taker_buy_base": 25045.4, "taker_buy_quote": 3246.60755 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.129, "high": 0.1306, "low": 0.1284, "close": 0.1304, "volume": 38257.6, "close_time": 1762955999999, "quote_volume": 4968.04487, "trades": 102, "taker_buy_base": 13178.9, "taker_buy_quote": 1706.84929 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1271, "close": 0.1288, "volume": 92741.6, "close_time": 1762959599999, "quote_volume": 11992.36915, "trades": 328, "taker_buy_base": 52385.5, "taker_buy_quote": 6767.38187 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1287, "high": 0.13, "low": 0.1251, "close": 0.1255, "volume": 130291.3, "close_time": 1762963199999, "quote_volume": 16637.6026, "trades": 558, "taker_buy_base": 59504.2, "taker_buy_quote": 7612.32446 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1227, "close": 0.1233, "volume": 115812.8, "close_time": 1762966799999, "quote_volume": 14387.738, "trades": 629, "taker_buy_base": 58756.8, "taker_buy_quote": 7286.45807 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1235, "high": 0.1235, "low": 0.121, "close": 0.1222, "volume": 71590.3, "close_time": 1762970399999, "quote_volume": 8736.44634, "trades": 424, "taker_buy_base": 36551.5, "taker_buy_quote": 4454.90855 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1202, "close": 0.1202, "volume": 27871.0, "close_time": 1762973999999, "quote_volume": 3394.78615, "trades": 187, "taker_buy_base": 13212.7, "taker_buy_quote": 1610.21655 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1191, "close": 0.1198, "volume": 52021.5, "close_time": 1762977599999, "quote_volume": 6229.67097, "trades": 211, "taker_buy_base": 27090.5, "taker_buy_quote": 3243.84716 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1197, "high": 0.123, "low": 0.1194, "close": 0.123, "volume": 45540.5, "close_time": 1762981199999, "quote_volume": 5554.7523, "trades": 218, "taker_buy_base": 16866.4, "taker_buy_quote": 2054.96163 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.123, "high": 0.1289, "low": 0.1227, "close": 0.1286, "volume": 114687.5, "close_time": 1762984799999, "quote_volume": 14403.77275, "trades": 380, "taker_buy_base": 72249.1, "taker_buy_quote": 9088.67345 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1287, "high": 0.1367, "low": 0.1266, "close": 0.1266, "volume": 354902.7, "close_time": 1762988399999, "quote_volume": 46308.98604, "trades": 942, "taker_buy_base": 154665.0, "taker_buy_quote": 20115.42938 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1242, "close": 0.1265, "volume": 128657.2, "close_time": 1762991999999, "quote_volume": 16192.47385, "trades": 176, "taker_buy_base": 57855.0, "taker_buy_quote": 7282.77211 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1268, "high": 0.1301, "low": 0.1262, "close": 0.1264, "volume": 229324.0, "close_time": 1762995599999, "quote_volume": 29424.08628, "trades": 396, "taker_buy_base": 120572.2, "taker_buy_quote": 15475.94364 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1249, "close": 0.1256, "volume": 109665.0, "close_time": 1762999199999, "quote_volume": 13857.00106, "trades": 321, "taker_buy_base": 46469.8, "taker_buy_quote": 5856.31522 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1257, "high": 0.1282, "low": 0.1256, "close": 0.1276, "volume": 55174.6, "close_time": 1763002799999, "quote_volume": 7015.28786, "trades": 201, "taker_buy_base": 36612.4, "taker_buy_quote": 4657.34405 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1275, "high": 0.1288, "low": 0.1255, "close": 0.1279, "volume": 88586.9, "close_time": 1763006399999, "quote_volume": 11326.04225, "trades": 337, "taker_buy_base": 49964.9, "taker_buy_quote": 6389.27279 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1272, "high": 0.1285, "low": 0.1268, "close": 0.1281, "volume": 57257.4, "close_time": 1763009999999, "quote_volume": 7319.79777, "trades": 231, "taker_buy_base": 38824.2, "taker_buy_quote": 4962.00681 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.128, "high": 0.1287, "low": 0.1271, "close": 0.1282, "volume": 50518.7, "close_time": 1763013599999, "quote_volume": 6466.48257, "trades": 203, "taker_buy_base": 22062.6, "taker_buy_quote": 2821.5037 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1282, "high": 0.1317, "low": 0.1277, "close": 0.1317, "volume": 87460.2, "close_time": 1763017199999, "quote_volume": 11319.83495, "trades": 278, "taker_buy_base": 38830.9, "taker_buy_quote": 5014.86182 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1316, "high": 0.1355, "low": 0.131, "close": 0.1321, "volume": 302096.1, "close_time": 1763020799999, "quote_volume": 40165.72715, "trades": 653, "taker_buy_base": 137942.9, "taker_buy_quote": 18339.58037 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1316, "high": 0.1337, "low": 0.131, "close": 0.1319, "volume": 177572.0, "close_time": 1763024399999, "quote_volume": 23512.69304, "trades": 302, "taker_buy_base": 94511.0, "taker_buy_quote": 12499.98175 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1301, "close": 0.1314, "volume": 191342.9, "close_time": 1763027999999, "quote_volume": 25085.1524, "trades": 261, "taker_buy_base": 102584.9, "taker_buy_quote": 13428.40307 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1315, "high": 0.1329, "low": 0.1305, "close": 0.1309, "volume": 150872.7, "close_time": 1763031599999, "quote_volume": 19857.86629, "trades": 233, "taker_buy_base": 88809.3, "taker_buy_quote": 11695.62637 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1307, "high": 0.1315, "low": 0.1301, "close": 0.1301, "volume": 103684.1, "close_time": 1763035199999, "quote_volume": 13575.04181, "trades": 177, "taker_buy_base": 54905.9, "taker_buy_quote": 7186.15514 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1292, "close": 0.1303, "volume": 71274.6, "close_time": 1763038799999, "quote_volume": 9245.52248, "trades": 171, "taker_buy_base": 31970.7, "taker_buy_quote": 4150.95154 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1304, "high": 0.1355, "low": 0.1299, "close": 0.1341, "volume": 290671.4, "close_time": 1763042399999, "quote_volume": 38866.68012, "trades": 467, "taker_buy_base": 131937.0, "taker_buy_quote": 17602.75994 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1342, "high": 0.1375, "low": 0.1316, "close": 0.1354, "volume": 281638.4, "close_time": 1763045999999, "quote_volume": 37962.94404, "trades": 540, "taker_buy_base": 130424.6, "taker_buy_quote": 17554.31305 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1362, "high": 0.137, "low": 0.1321, "close": 0.1325, "volume": 171765.1, "close_time": 1763049599999, "quote_volume": 23168.34702, "trades": 269, "taker_buy_base": 74844.0, "taker_buy_quote": 10102.58327 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1257, "close": 0.1257, "volume": 91212.3, "close_time": 1763053199999, "quote_volume": 11793.44707, "trades": 282, "taker_buy_base": 31028.4, "taker_buy_quote": 4011.21613 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.126, "high": 0.1279, "low": 0.1251, "close": 0.1253, "volume": 66824.8, "close_time": 1763056799999, "quote_volume": 8449.24718, "trades": 156, "taker_buy_base": 34039.5, "taker_buy_quote": 4307.45475 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1207, "close": 0.1215, "volume": 179037.9, "close_time": 1763060399999, "quote_volume": 22138.5062, "trades": 268, "taker_buy_base": 83044.0, "taker_buy_quote": 10250.89769 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1213, "high": 0.1226, "low": 0.1202, "close": 0.1211, "volume": 100357.5, "close_time": 1763063999999, "quote_volume": 12179.9311, "trades": 210, "taker_buy_base": 49853.1, "taker_buy_quote": 6046.60741 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1205, "high": 0.1213, "low": 0.119, "close": 0.1201, "volume": 93041.5, "close_time": 1763067599999, "quote_volume": 11190.47824, "trades": 230, "taker_buy_base": 45669.3, "taker_buy_quote": 5487.23411 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1202, "high": 0.1214, "low": 0.1192, "close": 0.1214, "volume": 48903.3, "close_time": 1763071199999, "quote_volume": 5885.39253, "trades": 106, "taker_buy_base": 22436.1, "taker_buy_quote": 2699.34098 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.121, "high": 0.1242, "low": 0.121, "close": 0.1242, "volume": 12618.0, "close_time": 1763074799999, "quote_volume": 1547.11025, "trades": 48, "taker_buy_base": 8215.8, "taker_buy_quote": 1006.53837 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1233, "close": 0.1242, "volume": 13743.2, "close_time": 1763078399999, "quote_volume": 1708.24318, "trades": 52, "taker_buy_base": 3275.3, "taker_buy_quote": 407.09611 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.124, "high": 0.1247, "low": 0.1228, "close": 0.1231, "volume": 52830.4, "close_time": 1763081999999, "quote_volume": 6540.61445, "trades": 186, "taker_buy_base": 18593.1, "taker_buy_quote": 2298.82233 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.123, "high": 0.123, "low": 0.1209, "close": 0.1219, "volume": 17338.1, "close_time": 1763085599999, "quote_volume": 2114.92414, "trades": 93, "taker_buy_base": 5046.4, "taker_buy_quote": 616.00042 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1216, "close": 0.1218, "volume": 26133.5, "close_time": 1763089199999, "quote_volume": 3192.32665, "trades": 72, "taker_buy_base": 4552.5, "taker_buy_quote": 555.22867 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1205, "close": 0.1211, "volume": 15061.1, "close_time": 1763092799999, "quote_volume": 1819.39399, "trades": 42, "taker_buy_base": 13743.3, "taker_buy_quote": 1660.16086 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1157, "close": 0.1186, "volume": 101230.4, "close_time": 1763096399999, "quote_volume": 11974.71316, "trades": 315, "taker_buy_base": 43904.8, "taker_buy_quote": 5178.01506 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1187, "high": 0.1223, "low": 0.1187, "close": 0.122, "volume": 84130.6, "close_time": 1763099999999, "quote_volume": 10154.75487, "trades": 330, "taker_buy_base": 33296.6, "taker_buy_quote": 4020.62053 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1221, "high": 0.124, "low": 0.1197, "close": 0.124, "volume": 92002.1, "close_time": 1763103599999, "quote_volume": 11202.99094, "trades": 370, "taker_buy_base": 46914.3, "taker_buy_quote": 5727.98674 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1219, "close": 0.122, "volume": 61303.2, "close_time": 1763107199999, "quote_volume": 7510.87692, "trades": 281, "taker_buy_base": 36271.9, "taker_buy_quote": 4446.97851 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1215, "close": 0.1221, "volume": 27449.8, "close_time": 1763110799999, "quote_volume": 3349.22654, "trades": 87, "taker_buy_base": 15679.7, "taker_buy_quote": 1914.40157 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1216, "high": 0.1234, "low": 0.1215, "close": 0.1216, "volume": 82313.0, "close_time": 1763114399999, "quote_volume": 10077.40761, "trades": 157, "taker_buy_base": 44228.7, "taker_buy_quote": 5412.42037 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1216, "high": 0.1246, "low": 0.1215, "close": 0.124, "volume": 109270.9, "close_time": 1763117999999, "quote_volume": 13466.17296, "trades": 157, "taker_buy_base": 56386.0, "taker_buy_quote": 6946.40561 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1229, "close": 0.1239, "volume": 72047.5, "close_time": 1763121599999, "quote_volume": 8900.60986, "trades": 151, "taker_buy_base": 44980.3, "taker_buy_quote": 5554.69119 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1211, "close": 0.1229, "volume": 108446.9, "close_time": 1763125199999, "quote_volume": 13340.08707, "trades": 301, "taker_buy_base": 46641.2, "taker_buy_quote": 5721.38396 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1193, "close": 0.1206, "volume": 48824.4, "close_time": 1763128799999, "quote_volume": 5902.3923, "trades": 189, "taker_buy_base": 22114.9, "taker_buy_quote": 2664.80221 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1202, "high": 0.124, "low": 0.1195, "close": 0.1229, "volume": 47339.2, "close_time": 1763132399999, "quote_volume": 5779.91336, "trades": 199, "taker_buy_base": 23901.4, "taker_buy_quote": 2916.98082 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1229, "high": 0.1265, "low": 0.1215, "close": 0.1257, "volume": 93535.4, "close_time": 1763135999999, "quote_volume": 11651.37228, "trades": 280, "taker_buy_base": 56348.0, "taker_buy_quote": 7019.18232 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1257, "high": 0.1293, "low": 0.1251, "close": 0.1289, "volume": 132617.9, "close_time": 1763139599999, "quote_volume": 16839.05856, "trades": 274, "taker_buy_base": 69350.3, "taker_buy_quote": 8790.38391 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1286, "high": 0.1294, "low": 0.1258, "close": 0.1269, "volume": 70823.4, "close_time": 1763143199999, "quote_volume": 9065.77403, "trades": 270, "taker_buy_base": 43432.5, "taker_buy_quote": 5561.5472 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.127, "high": 0.1288, "low": 0.1264, "close": 0.1269, "volume": 48848.7, "close_time": 1763146799999, "quote_volume": 6227.46875, "trades": 267, "taker_buy_base": 22166.8, "taker_buy_quote": 2826.18527 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1271, "high": 0.129, "low": 0.1266, "close": 0.1272, "volume": 21110.3, "close_time": 1763150399999, "quote_volume": 2693.75927, "trades": 86, "taker_buy_base": 5435.8, "taker_buy_quote": 692.91091 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1224, "close": 0.123, "volume": 54017.8, "close_time": 1763153999999, "quote_volume": 6686.01466, "trades": 227, "taker_buy_base": 22467.2, "taker_buy_quote": 2772.04192 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1231, "high": 0.1244, "low": 0.1224, "close": 0.1235, "volume": 33281.0, "close_time": 1763157599999, "quote_volume": 4108.19664, "trades": 231, "taker_buy_base": 14337.6, "taker_buy_quote": 1768.76974 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1224, "close": 0.1224, "volume": 31275.6, "close_time": 1763161199999, "quote_volume": 3851.96897, "trades": 138, "taker_buy_base": 17831.0, "taker_buy_quote": 2190.90416 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1195, "close": 0.1206, "volume": 55637.6, "close_time": 1763164799999, "quote_volume": 6704.16849, "trades": 203, "taker_buy_base": 27052.1, "taker_buy_quote": 3258.57202 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1205, "high": 0.1242, "low": 0.1202, "close": 0.1239, "volume": 48743.6, "close_time": 1763168399999, "quote_volume": 5949.5575, "trades": 202, "taker_buy_base": 18663.9, "taker_buy_quote": 2276.95756 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1233, "close": 0.1236, "volume": 39229.4, "close_time": 1763171999999, "quote_volume": 4854.61527, "trades": 109, "taker_buy_base": 13587.2, "taker_buy_quote": 1681.63883 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1237, "high": 0.1273, "low": 0.1234, "close": 0.1255, "volume": 331618.8, "close_time": 1763175599999, "quote_volume": 41767.92821, "trades": 490, "taker_buy_base": 143751.3, "taker_buy_quote": 18049.25519 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1255, "high": 0.1262, "low": 0.1252, "close": 0.1256, "volume": 49603.0, "close_time": 1763179199999, "quote_volume": 6229.38149, "trades": 114, "taker_buy_base": 22872.7, "taker_buy_quote": 2873.73647 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1254, "close": 0.1254, "volume": 20886.7, "close_time": 1763182799999, "quote_volume": 2624.29301, "trades": 77, "taker_buy_base": 11866.7, "taker_buy_quote": 1490.91277 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1249, "close": 0.1261, "volume": 42938.8, "close_time": 1763186399999, "quote_volume": 5388.32137, "trades": 96, "taker_buy_base": 26197.1, "taker_buy_quote": 3289.17596 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.126, "high": 0.1272, "low": 0.1258, "close": 0.1268, "volume": 35503.8, "close_time": 1763189999999, "quote_volume": 4491.23765, "trades": 79, "taker_buy_base": 15914.3, "taker_buy_quote": 2015.79428 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1263, "close": 0.1264, "volume": 47610.8, "close_time": 1763193599999, "quote_volume": 6032.45524, "trades": 92, "taker_buy_base": 29519.3, "taker_buy_quote": 3739.03531 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1262, "high": 0.1262, "low": 0.124, "close": 0.1244, "volume": 41588.0, "close_time": 1763197199999, "quote_volume": 5196.04661, "trades": 117, "taker_buy_base": 21447.2, "taker_buy_quote": 2677.66166 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1243, "high": 0.1254, "low": 0.124, "close": 0.1242, "volume": 22981.6, "close_time": 1763200799999, "quote_volume": 2864.79003, "trades": 87, "taker_buy_base": 11312.4, "taker_buy_quote": 1409.06645 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1243, "high": 0.1254, "low": 0.1239, "close": 0.1246, "volume": 69104.3, "close_time": 1763204399999, "quote_volume": 8619.2414, "trades": 100, "taker_buy_base": 34001.1, "taker_buy_quote": 4234.77134 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1229, "close": 0.1233, "volume": 47621.2, "close_time": 1763207999999, "quote_volume": 5902.03803, "trades": 96, "taker_buy_base": 29317.9, "taker_buy_quote": 3629.35473 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1234, "high": 0.1252, "low": 0.1233, "close": 0.125, "volume": 31646.1, "close_time": 1763211599999, "quote_volume": 3931.77349, "trades": 98, "taker_buy_base": 10714.7, "taker_buy_quote": 1334.54587 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.125, "high": 0.1264, "low": 0.125, "close": 0.1259, "volume": 31444.4, "close_time": 1763215199999, "quote_volume": 3955.74536, "trades": 128, "taker_buy_base": 21209.4, "taker_buy_quote": 2668.10196 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1253, "close": 0.126, "volume": 26638.9, "close_time": 1763218799999, "quote_volume": 3351.84888, "trades": 48, "taker_buy_base": 15123.2, "taker_buy_quote": 1901.03335 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.126, "high": 0.1261, "low": 0.1241, "close": 0.1241, "volume": 52128.1, "close_time": 1763222399999, "quote_volume": 6513.26725, "trades": 56, "taker_buy_base": 20393.7, "taker_buy_quote": 2546.50352 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.124, "high": 0.1244, "low": 0.1231, "close": 0.1242, "volume": 41518.0, "close_time": 1763225999999, "quote_volume": 5145.00859, "trades": 104, "taker_buy_base": 17999.9, "taker_buy_quote": 2231.85075 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1242, "high": 0.1256, "low": 0.1238, "close": 0.1256, "volume": 69437.0, "close_time": 1763229599999, "quote_volume": 8649.28607, "trades": 120, "taker_buy_base": 38148.7, "taker_buy_quote": 4752.79476 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1254, "close": 0.1254, "volume": 38942.5, "close_time": 1763233199999, "quote_volume": 4903.7068, "trades": 95, "taker_buy_base": 18792.3, "taker_buy_quote": 2366.76906 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1256, "high": 0.1259, "low": 0.125, "close": 0.125, "volume": 47394.6, "close_time": 1763236799999, "quote_volume": 5939.48996, "trades": 63, "taker_buy_base": 16323.1, "taker_buy_quote": 2045.27522 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.125, "high": 0.125, "low": 0.1232, "close": 0.1235, "volume": 39861.3, "close_time": 1763240399999, "quote_volume": 4939.13395, "trades": 72, "taker_buy_base": 24632.2, "taker_buy_quote": 3054.4549 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1236, "high": 0.1246, "low": 0.123, "close": 0.123, "volume": 40041.4, "close_time": 1763243999999, "quote_volume": 4962.4776, "trades": 52, "taker_buy_base": 25527.4, "taker_buy_quote": 3168.61241 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1228, "close": 0.1239, "volume": 15865.5, "close_time": 1763247599999, "quote_volume": 1960.32482, "trades": 34, "taker_buy_base": 5320.0, "taker_buy_quote": 655.55725 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1243, "high": 0.1253, "low": 0.1242, "close": 0.1253, "volume": 26638.5, "close_time": 1763251199999, "quote_volume": 3326.78839, "trades": 37, "taker_buy_base": 12158.6, "taker_buy_quote": 1517.95134 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1222, "close": 0.1235, "volume": 95494.4, "close_time": 1763254799999, "quote_volume": 11785.71384, "trades": 103, "taker_buy_base": 49168.7, "taker_buy_quote": 6059.91271 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1214, "close": 0.1226, "volume": 67255.0, "close_time": 1763258399999, "quote_volume": 8214.53534, "trades": 123, "taker_buy_base": 31693.4, "taker_buy_quote": 3863.69063 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1223, "high": 0.1251, "low": 0.1223, "close": 0.1247, "volume": 34250.4, "close_time": 1763261999999, "quote_volume": 4242.50385, "trades": 72, "taker_buy_base": 8571.8, "taker_buy_quote": 1062.6873 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1246, "high": 0.1252, "low": 0.1243, "close": 0.125, "volume": 22659.2, "close_time": 1763265599999, "quote_volume": 2829.30842, "trades": 61, "taker_buy_base": 9751.2, "taker_buy_quote": 1216.89726 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1249, "high": 0.125, "low": 0.1235, "close": 0.1244, "volume": 29029.8, "close_time": 1763269199999, "quote_volume": 3610.29, "trades": 43, "taker_buy_base": 16529.4, "taker_buy_quote": 2055.62066 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1242, "close": 0.1242, "volume": 34157.8, "close_time": 1763272799999, "quote_volume": 4261.87419, "trades": 43, "taker_buy_base": 18955.3, "taker_buy_quote": 2364.1265 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1241, "high": 0.1253, "low": 0.1241, "close": 0.1247, "volume": 43254.2, "close_time": 1763276399999, "quote_volume": 5402.351, "trades": 58, "taker_buy_base": 19767.2, "taker_buy_quote": 2466.38398 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1226, "close": 0.1233, "volume": 32435.0, "close_time": 1763279999999, "quote_volume": 4018.3783, "trades": 62, "taker_buy_base": 23306.5, "taker_buy_quote": 2889.02166 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.123, "high": 0.1248, "low": 0.1224, "close": 0.1248, "volume": 404535.3, "close_time": 1763283599999, "quote_volume": 50127.14286, "trades": 269, "taker_buy_base": 36935.3, "taker_buy_quote": 4578.80042 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1223, "close": 0.1235, "volume": 94472.7, "close_time": 1763287199999, "quote_volume": 11650.73831, "trades": 144, "taker_buy_base": 57248.3, "taker_buy_quote": 7067.75729 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1233, "high": 0.1253, "low": 0.1229, "close": 0.1247, "volume": 64183.1, "close_time": 1763290799999, "quote_volume": 7955.65916, "trades": 108, "taker_buy_base": 33625.7, "taker_buy_quote": 4172.77868 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1211, "close": 0.1216, "volume": 161212.8, "close_time": 1763294399999, "quote_volume": 19953.13908, "trades": 143, "taker_buy_base": 136553.8, "taker_buy_quote": 16927.63882 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1206, "close": 0.1222, "volume": 21130.4, "close_time": 1763297999999, "quote_volume": 2568.51044, "trades": 81, "taker_buy_base": 11887.8, "taker_buy_quote": 1443.75547 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1219, "high": 0.1225, "low": 0.121, "close": 0.121, "volume": 479653.8, "close_time": 1763301599999, "quote_volume": 58285.36351, "trades": 206, "taker_buy_base": 361890.8, "taker_buy_quote": 43873.29576 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1203, "close": 0.1214, "volume": 34932.8, "close_time": 1763305199999, "quote_volume": 4234.17999, "trades": 82, "taker_buy_base": 10766.4, "taker_buy_quote": 1303.99953 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1177, "close": 0.1177, "volume": 139730.6, "close_time": 1763308799999, "quote_volume": 16679.50636, "trades": 158, "taker_buy_base": 43423.7, "taker_buy_quote": 5158.68542 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1152, "close": 0.1155, "volume": 58973.7, "close_time": 1763312399999, "quote_volume": 6892.32044, "trades": 171, "taker_buy_base": 25658.2, "taker_buy_quote": 3010.44424 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.116, "high": 0.1161, "low": 0.1137, "close": 0.1156, "volume": 52829.5, "close_time": 1763315999999, "quote_volume": 6074.70098, "trades": 147, "taker_buy_base": 36596.6, "taker_buy_quote": 4207.95617 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1154, "high": 0.1174, "low": 0.1149, "close": 0.1152, "volume": 47355.8, "close_time": 1763319599999, "quote_volume": 5492.77583, "trades": 96, "taker_buy_base": 12188.1, "taker_buy_quote": 1416.81535 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1153, "high": 0.119, "low": 0.1153, "close": 0.1174, "volume": 151542.7, "close_time": 1763323199999, "quote_volume": 17834.7011, "trades": 166, "taker_buy_base": 70192.5, "taker_buy_quote": 8264.71359 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1175, "high": 0.1196, "low": 0.1173, "close": 0.1178, "volume": 48166.9, "close_time": 1763326799999, "quote_volume": 5714.44095, "trades": 80, "taker_buy_base": 31313.4, "taker_buy_quote": 3716.98814 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1176, "high": 0.1181, "low": 0.1166, "close": 0.1177, "volume": 28507.4, "close_time": 1763330399999, "quote_volume": 3347.60402, "trades": 71, "taker_buy_base": 11802.1, "taker_buy_quote": 1385.494 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1175, "high": 0.1193, "low": 0.1165, "close": 0.1186, "volume": 42951.3, "close_time": 1763333999999, "quote_volume": 5062.37942, "trades": 69, "taker_buy_base": 12900.3, "taker_buy_quote": 1523.7546 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1186, "high": 0.1213, "low": 0.117, "close": 0.1204, "volume": 119415.0, "close_time": 1763337599999, "quote_volume": 14339.48283, "trades": 299, "taker_buy_base": 69018.3, "taker_buy_quote": 8273.9263 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1204, "high": 0.1234, "low": 0.1196, "close": 0.123, "volume": 169107.7, "close_time": 1763341199999, "quote_volume": 20579.55348, "trades": 228, "taker_buy_base": 86378.6, "taker_buy_quote": 10516.38788 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1231, "high": 0.1248, "low": 0.1214, "close": 0.1215, "volume": 309521.9, "close_time": 1763344799999, "quote_volume": 38359.4033, "trades": 274, "taker_buy_base": 109578.5, "taker_buy_quote": 13590.37534 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1218, "high": 0.1231, "low": 0.1215, "close": 0.122, "volume": 229800.1, "close_time": 1763348399999, "quote_volume": 28081.15462, "trades": 281, "taker_buy_base": 114867.6, "taker_buy_quote": 14027.67825 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1217, "close": 0.1224, "volume": 24014.3, "close_time": 1763351999999, "quote_volume": 2933.37223, "trades": 63, "taker_buy_base": 15701.1, "taker_buy_quote": 1917.79961 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1216, "close": 0.1221, "volume": 18084.9, "close_time": 1763355599999, "quote_volume": 2209.50666, "trades": 63, "taker_buy_base": 10360.5, "taker_buy_quote": 1265.38274 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.122, "high": 0.1227, "low": 0.1219, "close": 0.1219, "volume": 26492.8, "close_time": 1763359199999, "quote_volume": 3238.69946, "trades": 68, "taker_buy_base": 16096.2, "taker_buy_quote": 1967.17479 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.122, "high": 0.1224, "low": 0.1213, "close": 0.1224, "volume": 60324.3, "close_time": 1763362799999, "quote_volume": 7353.19947, "trades": 93, "taker_buy_base": 32384.4, "taker_buy_quote": 3943.92583 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1217, "close": 0.1224, "volume": 16827.3, "close_time": 1763366399999, "quote_volume": 2057.79759, "trades": 51, "taker_buy_base": 7182.4, "taker_buy_quote": 878.688 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1214, "close": 0.1218, "volume": 17875.5, "close_time": 1763369999999, "quote_volume": 2183.31266, "trades": 47, "taker_buy_base": 7640.3, "taker_buy_quote": 934.56169 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1218, "high": 0.1226, "low": 0.1215, "close": 0.1225, "volume": 11425.8, "close_time": 1763373599999, "quote_volume": 1396.39763, "trades": 38, "taker_buy_base": 7476.4, "taker_buy_quote": 914.3668 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1224, "high": 0.1226, "low": 0.122, "close": 0.1222, "volume": 15834.8, "close_time": 1763377199999, "quote_volume": 1937.70975, "trades": 52, "taker_buy_base": 5910.2, "taker_buy_quote": 723.30158 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1219, "close": 0.1223, "volume": 21397.4, "close_time": 1763380799999, "quote_volume": 2617.04557, "trades": 61, "taker_buy_base": 11468.2, "taker_buy_quote": 1402.33541 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1221, "close": 0.1226, "volume": 43106.1, "close_time": 1763384399999, "quote_volume": 5284.29769, "trades": 95, "taker_buy_base": 27773.1, "taker_buy_quote": 3404.28418 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1226, "high": 0.123, "low": 0.1188, "close": 0.1199, "volume": 85014.0, "close_time": 1763387999999, "quote_volume": 10284.48652, "trades": 191, "taker_buy_base": 38389.8, "taker_buy_quote": 4637.6407 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.12, "high": 0.1258, "low": 0.1196, "close": 0.1219, "volume": 259123.1, "close_time": 1763391599999, "quote_volume": 31882.7212, "trades": 294, "taker_buy_base": 62486.5, "taker_buy_quote": 7628.20811 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1224, "high": 0.1231, "low": 0.12, "close": 0.1214, "volume": 529051.1, "close_time": 1763395199999, "quote_volume": 64145.66592, "trades": 424, "taker_buy_base": 227177.6, "taker_buy_quote": 27493.78772 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1213, "high": 0.1258, "low": 0.12, "close": 0.1255, "volume": 645729.1, "close_time": 1763398799999, "quote_volume": 79133.53893, "trades": 560, "taker_buy_base": 340084.2, "taker_buy_quote": 41489.29912 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1216, "close": 0.1216, "volume": 395333.2, "close_time": 1763402399999, "quote_volume": 48667.21999, "trades": 285, "taker_buy_base": 283693.7, "taker_buy_quote": 34812.56486 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1215, "high": 0.1225, "low": 0.1192, "close": 0.1195, "volume": 163752.7, "close_time": 1763405999999, "quote_volume": 19760.62293, "trades": 318, "taker_buy_base": 75674.5, "taker_buy_quote": 9124.98859 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1162, "close": 0.1162, "volume": 295871.3, "close_time": 1763409599999, "quote_volume": 34716.97103, "trades": 327, "taker_buy_base": 135605.1, "taker_buy_quote": 15906.23515 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1161, "high": 0.1179, "low": 0.1157, "close": 0.1178, "volume": 616613.8, "close_time": 1763413199999, "quote_volume": 72023.56171, "trades": 468, "taker_buy_base": 219608.3, "taker_buy_quote": 25575.03085 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1181, "high": 0.1192, "low": 0.1168, "close": 0.1179, "volume": 217164.3, "close_time": 1763416799999, "quote_volume": 25654.06751, "trades": 280, "taker_buy_base": 117543.9, "taker_buy_quote": 13887.54907 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1175, "close": 0.1177, "volume": 127449.5, "close_time": 1763420399999, "quote_volume": 15043.95069, "trades": 85, "taker_buy_base": 68452.1, "taker_buy_quote": 8082.50825 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1177, "high": 0.1192, "low": 0.1175, "close": 0.119, "volume": 109131.4, "close_time": 1763423999999, "quote_volume": 12910.71213, "trades": 146, "taker_buy_base": 35690.7, "taker_buy_quote": 4226.06434 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1188, "high": 0.119, "low": 0.1165, "close": 0.1184, "volume": 548306.5, "close_time": 1763427599999, "quote_volume": 64443.10025, "trades": 331, "taker_buy_base": 322485.8, "taker_buy_quote": 37845.36393 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1183, "high": 0.1195, "low": 0.1181, "close": 0.1184, "volume": 470085.0, "close_time": 1763431199999, "quote_volume": 55831.20798, "trades": 204, "taker_buy_base": 165885.3, "taker_buy_quote": 19719.75009 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1186, "high": 0.121, "low": 0.1177, "close": 0.119, "volume": 315539.9, "close_time": 1763434799999, "quote_volume": 37720.51711, "trades": 226, "taker_buy_base": 158027.4, "taker_buy_quote": 18884.86948 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1187, "high": 0.1202, "low": 0.1176, "close": 0.1198, "volume": 143061.7, "close_time": 1763438399999, "quote_volume": 17022.02566, "trades": 205, "taker_buy_base": 48873.8, "taker_buy_quote": 5815.68551 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1179, "close": 0.1206, "volume": 133022.5, "close_time": 1763441999999, "quote_volume": 15838.67865, "trades": 256, "taker_buy_base": 62722.3, "taker_buy_quote": 7458.69351 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1207, "high": 0.1224, "low": 0.1202, "close": 0.1208, "volume": 423529.4, "close_time": 1763445599999, "quote_volume": 51448.82746, "trades": 345, "taker_buy_base": 202963.4, "taker_buy_quote": 24648.45419 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1207, "high": 0.1216, "low": 0.1195, "close": 0.1196, "volume": 220008.6, "close_time": 1763449199999, "quote_volume": 26478.58627, "trades": 259, "taker_buy_base": 114467.2, "taker_buy_quote": 13770.15076 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1194, "high": 0.1217, "low": 0.1194, "close": 0.1209, "volume": 186181.3, "close_time": 1763452799999, "quote_volume": 22469.99968, "trades": 234, "taker_buy_base": 80008.9, "taker_buy_quote": 9640.28005 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1209, "high": 0.1218, "low": 0.12, "close": 0.1208, "volume": 159160.3, "close_time": 1763456399999, "quote_volume": 19282.64984, "trades": 263, "taker_buy_base": 90659.6, "taker_buy_quote": 10975.08902 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1195, "close": 0.12, "volume": 74005.1, "close_time": 1763459999999, "quote_volume": 8884.48657, "trades": 147, "taker_buy_base": 28138.9, "taker_buy_quote": 3374.25859 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1192, "close": 0.1199, "volume": 72029.4, "close_time": 1763463599999, "quote_volume": 8621.86633, "trades": 144, "taker_buy_base": 28481.7, "taker_buy_quote": 3413.20682 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1199, "high": 0.12, "low": 0.1188, "close": 0.1189, "volume": 93413.5, "close_time": 1763467199999, "quote_volume": 11148.02195, "trades": 124, "taker_buy_base": 45454.4, "taker_buy_quote": 5421.20156 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1189, "high": 0.1197, "low": 0.118, "close": 0.1191, "volume": 102794.1, "close_time": 1763470799999, "quote_volume": 12215.85103, "trades": 158, "taker_buy_base": 49535.9, "taker_buy_quote": 5883.09477 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1166, "close": 0.1174, "volume": 296356.9, "close_time": 1763474399999, "quote_volume": 34931.40907, "trades": 380, "taker_buy_base": 135365.6, "taker_buy_quote": 15946.39722 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1175, "high": 0.1191, "low": 0.1164, "close": 0.1165, "volume": 219410.1, "close_time": 1763477999999, "quote_volume": 25856.2142, "trades": 373, "taker_buy_base": 112203.5, "taker_buy_quote": 13233.00742 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1162, "high": 0.1192, "low": 0.1156, "close": 0.1183, "volume": 187984.5, "close_time": 1763481599999, "quote_volume": 22116.14914, "trades": 288, "taker_buy_base": 80798.1, "taker_buy_quote": 9491.96059 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1186, "high": 0.1211, "low": 0.1181, "close": 0.1202, "volume": 153538.2, "close_time": 1763485199999, "quote_volume": 18465.9164, "trades": 172, "taker_buy_base": 73748.5, "taker_buy_quote": 8874.59543 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1204, "high": 0.1205, "low": 0.119, "close": 0.1194, "volume": 90469.3, "close_time": 1763488799999, "quote_volume": 10807.79144, "trades": 133, "taker_buy_base": 45315.0, "taker_buy_quote": 5415.05865 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1195, "close": 0.1199, "volume": 66265.8, "close_time": 1763492399999, "quote_volume": 7954.37905, "trades": 72, "taker_buy_base": 35163.1, "taker_buy_quote": 4223.90458 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1195, "close": 0.1196, "volume": 29293.2, "close_time": 1763495999999, "quote_volume": 3521.59421, "trades": 60, "taker_buy_base": 19430.2, "taker_buy_quote": 2336.98168 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1193, "close": 0.1193, "volume": 64069.3, "close_time": 1763499599999, "quote_volume": 7664.79903, "trades": 91, "taker_buy_base": 22605.8, "taker_buy_quote": 2706.98317 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1177, "close": 0.118, "volume": 74245.2, "close_time": 1763503199999, "quote_volume": 8813.52478, "trades": 102, "taker_buy_base": 50721.7, "taker_buy_quote": 6019.66663 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.118, "high": 0.1201, "low": 0.118, "close": 0.1201, "volume": 69656.9, "close_time": 1763506799999, "quote_volume": 8309.04464, "trades": 97, "taker_buy_base": 19231.3, "taker_buy_quote": 2284.13974 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1188, "close": 0.1188, "volume": 121883.3, "close_time": 1763510399999, "quote_volume": 14537.58603, "trades": 113, "taker_buy_base": 69637.8, "taker_buy_quote": 8307.4814 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1188, "high": 0.119, "low": 0.1172, "close": 0.1187, "volume": 370260.8, "close_time": 1763513999999, "quote_volume": 43585.26285, "trades": 156, "taker_buy_base": 223498.8, "taker_buy_quote": 26289.16694 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1186, "high": 0.1195, "low": 0.1182, "close": 0.1186, "volume": 147915.4, "close_time": 1763517599999, "quote_volume": 17634.61927, "trades": 77, "taker_buy_base": 21203.1, "taker_buy_quote": 2522.58896 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1187, "high": 0.1201, "low": 0.1187, "close": 0.1197, "volume": 24614.9, "close_time": 1763521199999, "quote_volume": 2935.90115, "trades": 49, "taker_buy_base": 8196.3, "taker_buy_quote": 978.02444 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1198, "high": 0.1201, "low": 0.118, "close": 0.1187, "volume": 140063.5, "close_time": 1763524799999, "quote_volume": 16659.73296, "trades": 150, "taker_buy_base": 84804.3, "taker_buy_quote": 10083.0888 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1179, "close": 0.1181, "volume": 115432.9, "close_time": 1763528399999, "quote_volume": 13703.50238, "trades": 152, "taker_buy_base": 67300.7, "taker_buy_quote": 7992.04092 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1181, "high": 0.1181, "low": 0.115, "close": 0.1158, "volume": 82732.6, "close_time": 1763531999999, "quote_volume": 9611.02637, "trades": 115, "taker_buy_base": 38745.2, "taker_buy_quote": 4496.54274 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1153, "close": 0.1167, "volume": 67233.4, "close_time": 1763535599999, "quote_volume": 7808.73477, "trades": 83, "taker_buy_base": 33247.8, "taker_buy_quote": 3862.93714 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1166, "high": 0.119, "low": 0.1166, "close": 0.1188, "volume": 65546.5, "close_time": 1763539199999, "quote_volume": 7748.54233, "trades": 104, "taker_buy_base": 27349.0, "taker_buy_quote": 3232.12481 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1189, "high": 0.119, "low": 0.1183, "close": 0.1189, "volume": 120154.0, "close_time": 1763542799999, "quote_volume": 14254.54188, "trades": 120, "taker_buy_base": 60054.6, "taker_buy_quote": 7124.82066 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1178, "close": 0.1186, "volume": 285053.1, "close_time": 1763546399999, "quote_volume": 33739.10081, "trades": 185, "taker_buy_base": 148789.0, "taker_buy_quote": 17598.26555 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1186, "high": 0.1197, "low": 0.1186, "close": 0.1187, "volume": 147677.6, "close_time": 1763549999999, "quote_volume": 17590.96204, "trades": 114, "taker_buy_base": 70731.5, "taker_buy_quote": 8427.4803 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1179, "close": 0.1179, "volume": 38884.9, "close_time": 1763553599999, "quote_volume": 4603.57842, "trades": 65, "taker_buy_base": 29024.2, "taker_buy_quote": 3437.78104 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.118, "high": 0.1187, "low": 0.1177, "close": 0.1187, "volume": 24511.7, "close_time": 1763557199999, "quote_volume": 2893.76904, "trades": 56, "taker_buy_base": 7058.8, "taker_buy_quote": 834.55975 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1187, "high": 0.1215, "low": 0.1187, "close": 0.1202, "volume": 336114.2, "close_time": 1763560799999, "quote_volume": 40518.32969, "trades": 239, "taker_buy_base": 161920.8, "taker_buy_quote": 19517.76887 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1185, "close": 0.1212, "volume": 295680.7, "close_time": 1763564399999, "quote_volume": 35656.34571, "trades": 264, "taker_buy_base": 154716.7, "taker_buy_quote": 18649.18856 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1218, "high": 0.126, "low": 0.1189, "close": 0.1189, "volume": 597586.1, "close_time": 1763567999999, "quote_volume": 73297.1607, "trades": 488, "taker_buy_base": 302625.7, "taker_buy_quote": 37135.86253 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1189, "high": 0.1194, "low": 0.115, "close": 0.1155, "volume": 326185.1, "close_time": 1763571599999, "quote_volume": 38271.59456, "trades": 331, "taker_buy_base": 199247.9, "taker_buy_quote": 23345.11996 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1129, "close": 0.1148, "volume": 272943.4, "close_time": 1763575199999, "quote_volume": 31171.08527, "trades": 265, "taker_buy_base": 131308.9, "taker_buy_quote": 14997.24524 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1126, "close": 0.1134, "volume": 168008.4, "close_time": 1763578799999, "quote_volume": 19156.17051, "trades": 175, "taker_buy_base": 97701.9, "taker_buy_quote": 11112.14097 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1134, "high": 0.1146, "low": 0.1128, "close": 0.1139, "volume": 52316.2, "close_time": 1763582399999, "quote_volume": 5936.32007, "trades": 143, "taker_buy_base": 20332.4, "taker_buy_quote": 2310.61427 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.114, "high": 0.1162, "low": 0.1135, "close": 0.116, "volume": 93594.1, "close_time": 1763585999999, "quote_volume": 10706.12177, "trades": 158, "taker_buy_base": 44694.2, "taker_buy_quote": 5114.19268 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1159, "high": 0.1187, "low": 0.1156, "close": 0.1178, "volume": 218960.5, "close_time": 1763589599999, "quote_volume": 25704.03042, "trades": 207, "taker_buy_base": 106818.9, "taker_buy_quote": 12540.71181 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1178, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 18750.2, "close_time": 1763593199999, "quote_volume": 2202.4375, "trades": 44, "taker_buy_base": 3828.9, "taker_buy_quote": 450.62841 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1186, "high": 0.12, "low": 0.1186, "close": 0.1194, "volume": 277579.7, "close_time": 1763596799999, "quote_volume": 33160.1884, "trades": 136, "taker_buy_base": 129263.2, "taker_buy_quote": 15440.8251 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1189, "close": 0.1192, "volume": 290298.5, "close_time": 1763600399999, "quote_volume": 34703.52016, "trades": 143, "taker_buy_base": 154320.5, "taker_buy_quote": 18426.28773 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1193, "high": 0.1239, "low": 0.1192, "close": 0.1228, "volume": 577562.7, "close_time": 1763603999999, "quote_volume": 69950.51837, "trades": 355, "taker_buy_base": 314636.5, "taker_buy_quote": 38003.8944 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1227, "high": 0.1232, "low": 0.1211, "close": 0.1213, "volume": 192944.4, "close_time": 1763607599999, "quote_volume": 23617.57635, "trades": 154, "taker_buy_base": 106403.8, "taker_buy_quote": 13017.92671 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1209, "close": 0.121, "volume": 75925.6, "close_time": 1763611199999, "quote_volume": 9221.21001, "trades": 80, "taker_buy_base": 34798.3, "taker_buy_quote": 4220.56528 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.121, "high": 0.1212, "low": 0.1202, "close": 0.1212, "volume": 52128.7, "close_time": 1763614799999, "quote_volume": 6299.09491, "trades": 64, "taker_buy_base": 37362.4, "taker_buy_quote": 4513.28868 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1212, "high": 0.1228, "low": 0.1205, "close": 0.1228, "volume": 135044.3, "close_time": 1763618399999, "quote_volume": 16453.74229, "trades": 113, "taker_buy_base": 59398.8, "taker_buy_quote": 7238.32674 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1219, "close": 0.1222, "volume": 319433.0, "close_time": 1763621999999, "quote_volume": 39276.13119, "trades": 217, "taker_buy_base": 156627.2, "taker_buy_quote": 19247.88733 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.122, "high": 0.1221, "low": 0.1214, "close": 0.1218, "volume": 90973.0, "close_time": 1763625599999, "quote_volume": 11080.02597, "trades": 96, "taker_buy_base": 44209.5, "taker_buy_quote": 5386.31146 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1217, "high": 0.1243, "low": 0.1214, "close": 0.1238, "volume": 460476.9, "close_time": 1763629199999, "quote_volume": 56823.1826, "trades": 268, "taker_buy_base": 225312.4, "taker_buy_quote": 27787.06015 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1238, "high": 0.126, "low": 0.123, "close": 0.1244, "volume": 540375.9, "close_time": 1763632799999, "quote_volume": 67265.63522, "trades": 450, "taker_buy_base": 259719.5, "taker_buy_quote": 32334.70228 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1246, "high": 0.1335, "low": 0.1246, "close": 0.1263, "volume": 1675184.9, "close_time": 1763636399999, "quote_volume": 214162.08804, "trades": 1230, "taker_buy_base": 807674.0, "taker_buy_quote": 103252.25034 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1266, "high": 0.1309, "low": 0.1263, "close": 0.1289, "volume": 1174602.6, "close_time": 1763639999999, "quote_volume": 150800.32638, "trades": 724, "taker_buy_base": 608584.2, "taker_buy_quote": 78139.36154 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1287, "high": 0.1369, "low": 0.1286, "close": 0.1335, "volume": 1286906.5, "close_time": 1763643599999, "quote_volume": 170873.42612, "trades": 970, "taker_buy_base": 682713.7, "taker_buy_quote": 90644.12655 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1335, "high": 0.1401, "low": 0.1319, "close": 0.1384, "volume": 1686621.1, "close_time": 1763647199999, "quote_volume": 226414.66407, "trades": 1157, "taker_buy_base": 871873.9, "taker_buy_quote": 117064.47761 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1386, "high": 0.1542, "low": 0.1337, "close": 0.1352, "volume": 2504583.9, "close_time": 1763650799999, "quote_volume": 353920.70725, "trades": 2858, "taker_buy_base": 1191566.4, "taker_buy_quote": 168926.34358 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1291, "close": 0.133, "volume": 841013.3, "close_time": 1763654399999, "quote_volume": 111371.97284, "trades": 956, "taker_buy_base": 354983.9, "taker_buy_quote": 47031.37379 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1329, "high": 0.1336, "low": 0.1267, "close": 0.1271, "volume": 844105.8, "close_time": 1763657999999, "quote_volume": 109965.58536, "trades": 862, "taker_buy_base": 385506.7, "taker_buy_quote": 50237.89463 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.127, "high": 0.1278, "low": 0.125, "close": 0.1261, "volume": 327208.1, "close_time": 1763661599999, "quote_volume": 41215.79321, "trades": 419, "taker_buy_base": 155928.7, "taker_buy_quote": 19624.35718 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1258, "high": 0.1328, "low": 0.1257, "close": 0.1305, "volume": 881204.6, "close_time": 1763665199999, "quote_volume": 114518.87933, "trades": 747, "taker_buy_base": 481074.0, "taker_buy_quote": 62543.18921 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1303, "high": 0.1311, "low": 0.127, "close": 0.1287, "volume": 992850.9, "close_time": 1763668799999, "quote_volume": 128286.01025, "trades": 666, "taker_buy_base": 404605.1, "taker_buy_quote": 52142.35005 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1285, "high": 0.1304, "low": 0.1273, "close": 0.1274, "volume": 248568.0, "close_time": 1763672399999, "quote_volume": 32054.76035, "trades": 275, "taker_buy_base": 130711.2, "taker_buy_quote": 16852.60227 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1272, "high": 0.1297, "low": 0.1267, "close": 0.1291, "volume": 202004.4, "close_time": 1763675999999, "quote_volume": 25870.66267, "trades": 165, "taker_buy_base": 93954.1, "taker_buy_quote": 12053.56144 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1299, "high": 0.1347, "low": 0.1291, "close": 0.1325, "volume": 585287.2, "close_time": 1763679599999, "quote_volume": 77391.32392, "trades": 398, "taker_buy_base": 265692.9, "taker_buy_quote": 35144.54132 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1325, "high": 0.133, "low": 0.128, "close": 0.1288, "volume": 221751.3, "close_time": 1763683199999, "quote_volume": 28874.42375, "trades": 210, "taker_buy_base": 122478.9, "taker_buy_quote": 15942.05317 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1289, "high": 0.1347, "low": 0.1289, "close": 0.1343, "volume": 525561.3, "close_time": 1763686799999, "quote_volume": 69639.29993, "trades": 523, "taker_buy_base": 236939.6, "taker_buy_quote": 31384.27024 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1303, "close": 0.1316, "volume": 621881.2, "close_time": 1763690399999, "quote_volume": 82443.57415, "trades": 590, "taker_buy_base": 280319.6, "taker_buy_quote": 37164.685 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1242, "close": 0.1245, "volume": 379879.0, "close_time": 1763693999999, "quote_volume": 48614.71157, "trades": 332, "taker_buy_base": 213805.1, "taker_buy_quote": 27296.5904 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1248, "high": 0.1285, "low": 0.1237, "close": 0.1281, "volume": 317847.9, "close_time": 1763697599999, "quote_volume": 40137.91137, "trades": 245, "taker_buy_base": 123505.7, "taker_buy_quote": 15578.52533 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.128, "high": 0.128, "low": 0.1245, "close": 0.1258, "volume": 482000.4, "close_time": 1763701199999, "quote_volume": 60784.6893, "trades": 331, "taker_buy_base": 224395.7, "taker_buy_quote": 28269.28698 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1253, "high": 0.1268, "low": 0.1232, "close": 0.1235, "volume": 300665.4, "close_time": 1763704799999, "quote_volume": 37580.92884, "trades": 252, "taker_buy_base": 160723.0, "taker_buy_quote": 20052.2933 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1241, "high": 0.1273, "low": 0.1236, "close": 0.1258, "volume": 468438.0, "close_time": 1763708399999, "quote_volume": 59029.32673, "trades": 383, "taker_buy_base": 231899.1, "taker_buy_quote": 29208.39287 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1123, "close": 0.1162, "volume": 443691.8, "close_time": 1763711999999, "quote_volume": 53350.15112, "trades": 578, "taker_buy_base": 232516.9, "taker_buy_quote": 28038.49863 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1145, "close": 0.1145, "volume": 340269.7, "close_time": 1763715599999, "quote_volume": 39478.75571, "trades": 487, "taker_buy_base": 149900.9, "taker_buy_quote": 17408.30138 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1113, "close": 0.1119, "volume": 189864.0, "close_time": 1763719199999, "quote_volume": 21460.68348, "trades": 294, "taker_buy_base": 99265.5, "taker_buy_quote": 11232.7578 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1051, "close": 0.1096, "volume": 556658.4, "close_time": 1763722799999, "quote_volume": 60705.05087, "trades": 800, "taker_buy_base": 265291.6, "taker_buy_quote": 28905.25695 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1078, "close": 0.1083, "volume": 159122.7, "close_time": 1763726399999, "quote_volume": 17384.10689, "trades": 345, "taker_buy_base": 74363.1, "taker_buy_quote": 8126.49285 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1084, "high": 0.1111, "low": 0.1072, "close": 0.1108, "volume": 525787.7, "close_time": 1763729999999, "quote_volume": 57597.66542, "trades": 800, "taker_buy_base": 321483.9, "taker_buy_quote": 35281.58818 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1103, "close": 0.1112, "volume": 210248.1, "close_time": 1763733599999, "quote_volume": 23412.62901, "trades": 521, "taker_buy_base": 65449.6, "taker_buy_quote": 7282.66522 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.111, "high": 0.1145, "low": 0.1108, "close": 0.1135, "volume": 374911.2, "close_time": 1763737199999, "quote_volume": 42317.30216, "trades": 822, "taker_buy_base": 201150.0, "taker_buy_quote": 22659.47358 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1108, "close": 0.1111, "volume": 164860.9, "close_time": 1763740799999, "quote_volume": 18455.75617, "trades": 390, "taker_buy_base": 95352.1, "taker_buy_quote": 10669.51282 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1112, "high": 0.1142, "low": 0.1095, "close": 0.1141, "volume": 350914.0, "close_time": 1763744399999, "quote_volume": 39007.24043, "trades": 718, "taker_buy_base": 170490.7, "taker_buy_quote": 18939.68806 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.114, "high": 0.1145, "low": 0.1124, "close": 0.1125, "volume": 142325.8, "close_time": 1763747999999, "quote_volume": 16146.53268, "trades": 340, "taker_buy_base": 68921.2, "taker_buy_quote": 7822.26571 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1125, "high": 0.1148, "low": 0.1106, "close": 0.1142, "volume": 244656.3, "close_time": 1763751599999, "quote_volume": 27721.08856, "trades": 467, "taker_buy_base": 121134.4, "taker_buy_quote": 13699.82121 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1142, "high": 0.1165, "low": 0.1126, "close": 0.113, "volume": 662033.1, "close_time": 1763755199999, "quote_volume": 75643.51671, "trades": 596, "taker_buy_base": 315821.9, "taker_buy_quote": 36053.16295 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1095, "close": 0.1109, "volume": 653173.5, "close_time": 1763758799999, "quote_volume": 72411.45233, "trades": 687, "taker_buy_base": 344289.0, "taker_buy_quote": 38143.22365 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1095, "close": 0.1107, "volume": 145339.9, "close_time": 1763762399999, "quote_volume": 16107.81892, "trades": 190, "taker_buy_base": 77985.4, "taker_buy_quote": 8638.68569 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1077, "close": 0.1077, "volume": 111991.8, "close_time": 1763765999999, "quote_volume": 12260.72475, "trades": 169, "taker_buy_base": 44151.9, "taker_buy_quote": 4829.9463 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1076, "high": 0.1109, "low": 0.1061, "close": 0.1109, "volume": 181703.9, "close_time": 1763769599999, "quote_volume": 19818.58311, "trades": 297, "taker_buy_base": 101502.0, "taker_buy_quote": 11037.61518 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1098, "close": 0.1115, "volume": 135314.9, "close_time": 1763773199999, "quote_volume": 14976.35665, "trades": 141, "taker_buy_base": 64806.7, "taker_buy_quote": 7160.70844 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1115, "close": 0.1115, "volume": 146997.8, "close_time": 1763776799999, "quote_volume": 16451.14152, "trades": 95, "taker_buy_base": 79691.1, "taker_buy_quote": 8918.41926 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1094, "close": 0.1101, "volume": 210560.8, "close_time": 1763780399999, "quote_volume": 23248.46033, "trades": 204, "taker_buy_base": 76022.5, "taker_buy_quote": 8388.89794 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.11, "high": 0.1103, "low": 0.1082, "close": 0.1082, "volume": 57104.8, "close_time": 1763783999999, "quote_volume": 6253.56166, "trades": 66, "taker_buy_base": 18809.6, "taker_buy_quote": 2049.10052 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1048, "close": 0.1063, "volume": 212055.6, "close_time": 1763787599999, "quote_volume": 22589.70366, "trades": 189, "taker_buy_base": 100778.9, "taker_buy_quote": 10727.10205 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1067, "high": 0.1067, "low": 0.104, "close": 0.1046, "volume": 95044.7, "close_time": 1763791199999, "quote_volume": 10039.17946, "trades": 97, "taker_buy_base": 47832.6, "taker_buy_quote": 5050.15218 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1045, "high": 0.1055, "low": 0.1027, "close": 0.105, "volume": 61076.5, "close_time": 1763794799999, "quote_volume": 6371.23664, "trades": 69, "taker_buy_base": 27818.7, "taker_buy_quote": 2904.35751 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1047, "close": 0.1053, "volume": 115247.0, "close_time": 1763798399999, "quote_volume": 12139.89997, "trades": 121, "taker_buy_base": 51460.6, "taker_buy_quote": 5421.40645 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1026, "close": 0.1029, "volume": 134007.2, "close_time": 1763801999999, "quote_volume": 13920.23266, "trades": 139, "taker_buy_base": 73617.8, "taker_buy_quote": 7646.81643 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1027, "high": 0.1053, "low": 0.1025, "close": 0.1049, "volume": 65727.8, "close_time": 1763805599999, "quote_volume": 6837.64006, "trades": 82, "taker_buy_base": 35797.1, "taker_buy_quote": 3717.35315 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1044, "high": 0.105, "low": 0.1036, "close": 0.1039, "volume": 65299.2, "close_time": 1763809199999, "quote_volume": 6794.26897, "trades": 57, "taker_buy_base": 27263.2, "taker_buy_quote": 2832.29816 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1043, "high": 0.1058, "low": 0.104, "close": 0.1052, "volume": 35662.8, "close_time": 1763812799999, "quote_volume": 3747.46659, "trades": 45, "taker_buy_base": 13952.5, "taker_buy_quote": 1459.73038 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1038, "close": 0.1045, "volume": 15989.6, "close_time": 1763816399999, "quote_volume": 1666.16638, "trades": 33, "taker_buy_base": 10799.3, "taker_buy_quote": 1124.18077 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.104, "high": 0.1055, "low": 0.104, "close": 0.1052, "volume": 85147.1, "close_time": 1763819999999, "quote_volume": 8906.52707, "trades": 56, "taker_buy_base": 39001.0, "taker_buy_quote": 4071.51868 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1053, "high": 0.1071, "low": 0.1049, "close": 0.1058, "volume": 98492.7, "close_time": 1763823599999, "quote_volume": 10426.07242, "trades": 133, "taker_buy_base": 33738.6, "taker_buy_quote": 3576.89487 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1039, "close": 0.1045, "volume": 33485.2, "close_time": 1763827199999, "quote_volume": 3507.73928, "trades": 109, "taker_buy_base": 10669.3, "taker_buy_quote": 1119.84815 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1045, "close": 0.1052, "volume": 47290.6, "close_time": 1763830799999, "quote_volume": 4966.44235, "trades": 125, "taker_buy_base": 20175.3, "taker_buy_quote": 2117.77006 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.105, "high": 0.1057, "low": 0.1046, "close": 0.1052, "volume": 27011.6, "close_time": 1763834399999, "quote_volume": 2839.05036, "trades": 61, "taker_buy_base": 16327.6, "taker_buy_quote": 1716.26169 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1043, "close": 0.1048, "volume": 53918.0, "close_time": 1763837999999, "quote_volume": 5638.32141, "trades": 87, "taker_buy_base": 25800.4, "taker_buy_quote": 2697.90781 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1039, "close": 0.104, "volume": 23930.3, "close_time": 1763841599999, "quote_volume": 2497.64345, "trades": 55, "taker_buy_base": 17028.4, "taker_buy_quote": 1776.61895 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.104, "high": 0.1044, "low": 0.103, "close": 0.1034, "volume": 57091.0, "close_time": 1763845199999, "quote_volume": 5926.98847, "trades": 85, "taker_buy_base": 28886.6, "taker_buy_quote": 2991.88577 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1037, "high": 0.104, "low": 0.1032, "close": 0.1036, "volume": 19896.9, "close_time": 1763848799999, "quote_volume": 2062.71411, "trades": 49, "taker_buy_base": 12689.0, "taker_buy_quote": 1317.29715 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1033, "high": 0.1066, "low": 0.103, "close": 0.1064, "volume": 105816.0, "close_time": 1763852399999, "quote_volume": 11135.28837, "trades": 218, "taker_buy_base": 47099.5, "taker_buy_quote": 4951.50741 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.106, "high": 0.106, "low": 0.1041, "close": 0.1047, "volume": 106164.1, "close_time": 1763855999999, "quote_volume": 11158.18766, "trades": 112, "taker_buy_base": 50210.6, "taker_buy_quote": 5268.25279 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1038, "close": 0.1042, "volume": 145768.5, "close_time": 1763859599999, "quote_volume": 15198.10597, "trades": 105, "taker_buy_base": 83531.5, "taker_buy_quote": 8707.61159 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1041, "high": 0.1058, "low": 0.104, "close": 0.1056, "volume": 64311.8, "close_time": 1763863199999, "quote_volume": 6749.49489, "trades": 77, "taker_buy_base": 19147.1, "taker_buy_quote": 2010.39188 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1056, "close": 0.106, "volume": 105249.6, "close_time": 1763866799999, "quote_volume": 11150.26505, "trades": 83, "taker_buy_base": 61412.6, "taker_buy_quote": 6505.29668 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1061, "high": 0.1068, "low": 0.105, "close": 0.1055, "volume": 118380.5, "close_time": 1763870399999, "quote_volume": 12534.75144, "trades": 111, "taker_buy_base": 58077.3, "taker_buy_quote": 6143.73604 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1054, "close": 0.106, "volume": 43632.6, "close_time": 1763873999999, "quote_volume": 4611.89146, "trades": 44, "taker_buy_base": 33163.7, "taker_buy_quote": 3503.55325 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1059, "high": 0.1068, "low": 0.1057, "close": 0.1068, "volume": 47669.6, "close_time": 1763877599999, "quote_volume": 5072.88582, "trades": 35, "taker_buy_base": 15559.3, "taker_buy_quote": 1653.82922 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1062, "close": 0.1066, "volume": 82054.9, "close_time": 1763881199999, "quote_volume": 8739.75301, "trades": 106, "taker_buy_base": 48159.5, "taker_buy_quote": 5133.58989 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1065, "high": 0.1065, "low": 0.105, "close": 0.1064, "volume": 76295.4, "close_time": 1763884799999, "quote_volume": 8044.55682, "trades": 59, "taker_buy_base": 32559.1, "taker_buy_quote": 3432.82499 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1054, "volume": 22805.6, "close_time": 1763888399999, "quote_volume": 2413.7939, "trades": 31, "taker_buy_base": 21581.8, "taker_buy_quote": 2284.723 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1054, "close": 0.106, "volume": 29555.6, "close_time": 1763891999999, "quote_volume": 3129.20701, "trades": 41, "taker_buy_base": 15580.3, "taker_buy_quote": 1651.69232 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.106, "high": 0.1079, "low": 0.1055, "close": 0.1078, "volume": 245918.7, "close_time": 1763895599999, "quote_volume": 26307.28702, "trades": 237, "taker_buy_base": 109995.2, "taker_buy_quote": 11780.51003 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1069, "close": 0.1082, "volume": 151907.1, "close_time": 1763899199999, "quote_volume": 16374.99261, "trades": 136, "taker_buy_base": 87606.3, "taker_buy_quote": 9450.65633 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1081, "high": 0.1105, "low": 0.1081, "close": 0.1103, "volume": 168451.2, "close_time": 1763902799999, "quote_volume": 18452.80927, "trades": 235, "taker_buy_base": 77339.7, "taker_buy_quote": 8472.69168 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1075, "close": 0.1077, "volume": 299214.9, "close_time": 1763906399999, "quote_volume": 32664.38023, "trades": 229, "taker_buy_base": 149104.2, "taker_buy_quote": 16302.05358 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1061, "close": 0.1063, "volume": 59195.3, "close_time": 1763909999999, "quote_volume": 6358.46995, "trades": 56, "taker_buy_base": 32603.8, "taker_buy_quote": 3496.06538 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1053, "high": 0.1064, "low": 0.1052, "close": 0.1062, "volume": 37474.9, "close_time": 1763913599999, "quote_volume": 3956.10628, "trades": 73, "taker_buy_base": 9183.4, "taker_buy_quote": 971.81794 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1062, "high": 0.1077, "low": 0.1056, "close": 0.1065, "volume": 93973.8, "close_time": 1763917199999, "quote_volume": 10017.10625, "trades": 81, "taker_buy_base": 47307.2, "taker_buy_quote": 5046.47691 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1062, "high": 0.1068, "low": 0.1055, "close": 0.1059, "volume": 62095.8, "close_time": 1763920799999, "quote_volume": 6597.83844, "trades": 85, "taker_buy_base": 32089.7, "taker_buy_quote": 3407.89761 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1059, "close": 0.1073, "volume": 282984.8, "close_time": 1763924399999, "quote_volume": 30351.35089, "trades": 388, "taker_buy_base": 147687.0, "taker_buy_quote": 15817.80449 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1073, "high": 0.1085, "low": 0.1071, "close": 0.1077, "volume": 131728.3, "close_time": 1763927999999, "quote_volume": 14225.59516, "trades": 91, "taker_buy_base": 70570.1, "taker_buy_quote": 7615.63536 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1072, "close": 0.1081, "volume": 163519.4, "close_time": 1763931599999, "quote_volume": 17609.50886, "trades": 86, "taker_buy_base": 71659.5, "taker_buy_quote": 7706.18627 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.108, "high": 0.1092, "low": 0.1074, "close": 0.1087, "volume": 122713.3, "close_time": 1763935199999, "quote_volume": 13293.10225, "trades": 92, "taker_buy_base": 59771.9, "taker_buy_quote": 6467.76242 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1077, "close": 0.108, "volume": 180268.0, "close_time": 1763938799999, "quote_volume": 19468.8353, "trades": 100, "taker_buy_base": 99675.2, "taker_buy_quote": 10755.62049 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1064, "close": 0.1065, "volume": 126136.8, "close_time": 1763942399999, "quote_volume": 13563.41197, "trades": 187, "taker_buy_base": 63813.6, "taker_buy_quote": 6866.26569 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1055, "close": 0.1066, "volume": 154071.6, "close_time": 1763945999999, "quote_volume": 16372.31918, "trades": 148, "taker_buy_base": 79640.3, "taker_buy_quote": 8465.10817 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1058, "close": 0.1068, "volume": 50519.4, "close_time": 1763949599999, "quote_volume": 5376.09122, "trades": 61, "taker_buy_base": 26837.2, "taker_buy_quote": 2856.78612 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1072, "high": 0.1092, "low": 0.1072, "close": 0.1079, "volume": 110662.1, "close_time": 1763953199999, "quote_volume": 11975.2286, "trades": 132, "taker_buy_base": 46854.4, "taker_buy_quote": 5074.1323 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1078, "high": 0.109, "low": 0.1076, "close": 0.1083, "volume": 43636.7, "close_time": 1763956799999, "quote_volume": 4709.72831, "trades": 77, "taker_buy_base": 20569.1, "taker_buy_quote": 2217.02423 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1055, "close": 0.1068, "volume": 103085.3, "close_time": 1763960399999, "quote_volume": 11021.36669, "trades": 97, "taker_buy_base": 34359.4, "taker_buy_quote": 3675.51155 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.107, "high": 0.1097, "low": 0.107, "close": 0.1087, "volume": 138190.1, "close_time": 1763963999999, "quote_volume": 14996.19073, "trades": 114, "taker_buy_base": 52730.8, "taker_buy_quote": 5701.7527 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1077, "close": 0.1087, "volume": 138698.5, "close_time": 1763967599999, "quote_volume": 15043.4414, "trades": 196, "taker_buy_base": 78448.6, "taker_buy_quote": 8494.0041 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1083, "high": 0.1091, "low": 0.108, "close": 0.108, "volume": 42753.9, "close_time": 1763971199999, "quote_volume": 4645.45864, "trades": 96, "taker_buy_base": 14062.3, "taker_buy_quote": 1525.24912 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.108, "high": 0.1081, "low": 0.1074, "close": 0.1078, "volume": 22695.1, "close_time": 1763974799999, "quote_volume": 2442.52755, "trades": 117, "taker_buy_base": 8591.1, "taker_buy_quote": 925.70235 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1045, "close": 0.1048, "volume": 16657.2, "close_time": 1763978399999, "quote_volume": 1757.59774, "trades": 110, "taker_buy_base": 7210.9, "taker_buy_quote": 760.61726 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1044, "close": 0.1051, "volume": 27188.4, "close_time": 1763981999999, "quote_volume": 2852.89349, "trades": 154, "taker_buy_base": 19532.4, "taker_buy_quote": 2049.9409 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1046, "close": 0.1052, "volume": 27221.8, "close_time": 1763985599999, "quote_volume": 2858.53808, "trades": 76, "taker_buy_base": 9127.7, "taker_buy_quote": 959.30015 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1048, "high": 0.105, "low": 0.1038, "close": 0.1041, "volume": 14085.3, "close_time": 1763989199999, "quote_volume": 1469.00519, "trades": 57, "taker_buy_base": 8126.9, "taker_buy_quote": 846.72061 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1041, "high": 0.105, "low": 0.104, "close": 0.1041, "volume": 27002.8, "close_time": 1763992799999, "quote_volume": 2823.20159, "trades": 120, "taker_buy_base": 12486.2, "taker_buy_quote": 1305.8553 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1041, "high": 0.1054, "low": 0.1021, "close": 0.1033, "volume": 60559.0, "close_time": 1763996399999, "quote_volume": 6275.87546, "trades": 131, "taker_buy_base": 26734.0, "taker_buy_quote": 2785.50462 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1037, "high": 0.1047, "low": 0.1029, "close": 0.1042, "volume": 185321.5, "close_time": 1763999999999, "quote_volume": 19281.59856, "trades": 329, "taker_buy_base": 73773.7, "taker_buy_quote": 7671.40995 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1042, "high": 0.1065, "low": 0.1042, "close": 0.1058, "volume": 48807.0, "close_time": 1764003599999, "quote_volume": 5125.82193, "trades": 193, "taker_buy_base": 26999.3, "taker_buy_quote": 2830.6076 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.106, "high": 0.1089, "low": 0.106, "close": 0.1088, "volume": 52024.2, "close_time": 1764007199999, "quote_volume": 5573.6685, "trades": 169, "taker_buy_base": 34708.5, "taker_buy_quote": 3713.55709 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1086, "close": 0.1092, "volume": 32854.4, "close_time": 1764010799999, "quote_volume": 3583.24298, "trades": 139, "taker_buy_base": 12873.8, "taker_buy_quote": 1404.2326 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1081, "close": 0.1081, "volume": 65955.9, "close_time": 1764014399999, "quote_volume": 7193.65159, "trades": 151, "taker_buy_base": 26846.3, "taker_buy_quote": 2936.99696 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1082, "high": 0.1089, "low": 0.1081, "close": 0.1085, "volume": 28710.1, "close_time": 1764017999999, "quote_volume": 3114.89127, "trades": 82, "taker_buy_base": 11050.2, "taker_buy_quote": 1198.85884 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1084, "high": 0.109, "low": 0.1081, "close": 0.1082, "volume": 25324.8, "close_time": 1764021599999, "quote_volume": 2747.88739, "trades": 89, "taker_buy_base": 15210.1, "taker_buy_quote": 1650.16861 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1075, "close": 0.1075, "volume": 7216.7, "close_time": 1764025199999, "quote_volume": 779.62021, "trades": 26, "taker_buy_base": 3000.8, "taker_buy_quote": 324.71164 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1076, "close": 0.1077, "volume": 16174.2, "close_time": 1764028799999, "quote_volume": 1744.74798, "trades": 67, "taker_buy_base": 10916.8, "taker_buy_quote": 1177.69804 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.1072, "close": 0.1074, "volume": 24429.1, "close_time": 1764032399999, "quote_volume": 2630.68873, "trades": 80, "taker_buy_base": 13186.9, "taker_buy_quote": 1419.74929 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1065, "close": 0.1066, "volume": 31028.2, "close_time": 1764035999999, "quote_volume": 3320.92131, "trades": 76, "taker_buy_base": 23582.5, "taker_buy_quote": 2523.78575 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1056, "close": 0.1066, "volume": 27300.9, "close_time": 1764039599999, "quote_volume": 2900.96263, "trades": 95, "taker_buy_base": 21322.6, "taker_buy_quote": 2266.13717 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1063, "close": 0.1066, "volume": 16966.6, "close_time": 1764043199999, "quote_volume": 1810.95376, "trades": 63, "taker_buy_base": 9826.3, "taker_buy_quote": 1048.66927 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 19403.7, "close_time": 1764046799999, "quote_volume": 2071.6393, "trades": 58, "taker_buy_base": 11083.9, "taker_buy_quote": 1183.4245 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.107, "high": 0.1073, "low": 0.1065, "close": 0.1066, "volume": 16541.8, "close_time": 1764050399999, "quote_volume": 1770.23348, "trades": 52, "taker_buy_base": 7294.0, "taker_buy_quote": 780.40744 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1056, "close": 0.1064, "volume": 51401.3, "close_time": 1764053999999, "quote_volume": 5444.93822, "trades": 116, "taker_buy_base": 20177.6, "taker_buy_quote": 2139.06982 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1065, "close": 0.1067, "volume": 41310.4, "close_time": 1764057599999, "quote_volume": 4418.80815, "trades": 120, "taker_buy_base": 16722.0, "taker_buy_quote": 1787.54432 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1069, "high": 0.1072, "low": 0.106, "close": 0.106, "volume": 33598.5, "close_time": 1764061199999, "quote_volume": 3586.45149, "trades": 93, "taker_buy_base": 13388.7, "taker_buy_quote": 1428.29721 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.106, "high": 0.1065, "low": 0.1055, "close": 0.1062, "volume": 16008.4, "close_time": 1764064799999, "quote_volume": 1694.85222, "trades": 75, "taker_buy_base": 12519.8, "taker_buy_quote": 1325.27576 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1062, "close": 0.1067, "volume": 9614.7, "close_time": 1764068399999, "quote_volume": 1024.57944, "trades": 39, "taker_buy_base": 4369.0, "taker_buy_quote": 465.39706 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1062, "close": 0.1063, "volume": 29073.1, "close_time": 1764071999999, "quote_volume": 3095.29697, "trades": 84, "taker_buy_base": 17019.2, "taker_buy_quote": 1812.3647 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1061, "close": 0.1072, "volume": 30567.3, "close_time": 1764075599999, "quote_volume": 3259.83848, "trades": 81, "taker_buy_base": 17096.9, "taker_buy_quote": 1822.89083 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1052, "close": 0.1053, "volume": 41760.3, "close_time": 1764079199999, "quote_volume": 4438.64368, "trades": 94, "taker_buy_base": 25615.5, "taker_buy_quote": 2716.34299 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1031, "close": 0.1043, "volume": 159621.9, "close_time": 1764082799999, "quote_volume": 16646.2678, "trades": 258, "taker_buy_base": 75544.6, "taker_buy_quote": 7881.32455 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1041, "high": 0.1063, "low": 0.1033, "close": 0.1058, "volume": 71217.8, "close_time": 1764086399999, "quote_volume": 7464.76723, "trades": 113, "taker_buy_base": 39465.1, "taker_buy_quote": 4127.24634 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1057, "high": 0.1065, "low": 0.1057, "close": 0.1058, "volume": 24237.6, "close_time": 1764089999999, "quote_volume": 2575.5031, "trades": 50, "taker_buy_base": 15819.9, "taker_buy_quote": 1682.19391 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1052, "close": 0.1052, "volume": 40399.6, "close_time": 1764093599999, "quote_volume": 4260.79902, "trades": 87, "taker_buy_base": 18476.7, "taker_buy_quote": 1948.23335 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1048, "close": 0.1048, "volume": 20923.3, "close_time": 1764097199999, "quote_volume": 2203.20366, "trades": 46, "taker_buy_base": 4978.2, "taker_buy_quote": 524.14493 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1047, "high": 0.1047, "low": 0.103, "close": 0.1046, "volume": 55676.4, "close_time": 1764100799999, "quote_volume": 5783.78111, "trades": 92, "taker_buy_base": 19040.2, "taker_buy_quote": 1975.0867 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1046, "high": 0.1059, "low": 0.1046, "close": 0.1056, "volume": 13678.2, "close_time": 1764104399999, "quote_volume": 1439.23897, "trades": 53, "taker_buy_base": 6773.3, "taker_buy_quote": 713.03785 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1056, "close": 0.1058, "volume": 16378.6, "close_time": 1764107999999, "quote_volume": 1734.62736, "trades": 76, "taker_buy_base": 7744.9, "taker_buy_quote": 819.9173 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1056, "high": 0.1066, "low": 0.105, "close": 0.1066, "volume": 12621.6, "close_time": 1764111599999, "quote_volume": 1335.24991, "trades": 53, "taker_buy_base": 6624.2, "taker_buy_quote": 700.54474 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1068, "high": 0.1087, "low": 0.1068, "close": 0.1076, "volume": 128839.8, "close_time": 1764115199999, "quote_volume": 13870.58951, "trades": 181, "taker_buy_base": 33260.1, "taker_buy_quote": 3595.18609 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1077, "high": 0.1086, "low": 0.1077, "close": 0.1081, "volume": 87045.9, "close_time": 1764118799999, "quote_volume": 9407.75034, "trades": 114, "taker_buy_base": 42670.9, "taker_buy_quote": 4608.49879 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1081, "high": 0.1091, "low": 0.1078, "close": 0.1083, "volume": 11441.7, "close_time": 1764122399999, "quote_volume": 1240.37887, "trades": 49, "taker_buy_base": 2587.3, "taker_buy_quote": 280.65332 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 15193.7, "close_time": 1764125999999, "quote_volume": 1647.11663, "trades": 27, "taker_buy_base": 10561.4, "taker_buy_quote": 1145.60574 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1069, "close": 0.1071, "volume": 10682.9, "close_time": 1764129599999, "quote_volume": 1150.56992, "trades": 51, "taker_buy_base": 2737.9, "taker_buy_quote": 294.36004 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1068, "close": 0.1073, "volume": 7443.2, "close_time": 1764133199999, "quote_volume": 799.59223, "trades": 34, "taker_buy_base": 2284.3, "taker_buy_quote": 246.25321 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1073, "close": 0.108, "volume": 8496.3, "close_time": 1764136799999, "quote_volume": 914.62731, "trades": 43, "taker_buy_base": 1860.6, "taker_buy_quote": 200.26496 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.108, "high": 0.1089, "low": 0.1077, "close": 0.1087, "volume": 12351.7, "close_time": 1764140399999, "quote_volume": 1335.2925, "trades": 46, "taker_buy_base": 3773.8, "taker_buy_quote": 408.47527 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1088, "high": 0.1095, "low": 0.108, "close": 0.1092, "volume": 22373.9, "close_time": 1764143999999, "quote_volume": 2432.51375, "trades": 66, "taker_buy_base": 4770.8, "taker_buy_quote": 519.16571 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.109, "high": 0.1093, "low": 0.1077, "close": 0.1077, "volume": 23762.2, "close_time": 1764147599999, "quote_volume": 2575.36776, "trades": 73, "taker_buy_base": 15619.9, "taker_buy_quote": 1693.33122 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1066, "close": 0.1068, "volume": 66431.7, "close_time": 1764151199999, "quote_volume": 7118.6752, "trades": 104, "taker_buy_base": 32445.7, "taker_buy_quote": 3472.95274 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1072, "high": 0.1087, "low": 0.1072, "close": 0.1086, "volume": 15868.3, "close_time": 1764154799999, "quote_volume": 1713.13142, "trades": 82, "taker_buy_base": 6950.8, "taker_buy_quote": 750.69178 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1076, "close": 0.1079, "volume": 13935.5, "close_time": 1764158399999, "quote_volume": 1506.97946, "trades": 74, "taker_buy_base": 9080.6, "taker_buy_quote": 982.39217 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.108, "high": 0.1082, "low": 0.1067, "close": 0.1079, "volume": 49258.3, "close_time": 1764161999999, "quote_volume": 5275.56876, "trades": 88, "taker_buy_base": 6737.4, "taker_buy_quote": 725.58767 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1075, "close": 0.1082, "volume": 11945.1, "close_time": 1764165599999, "quote_volume": 1288.5279, "trades": 57, "taker_buy_base": 4580.8, "taker_buy_quote": 494.42699 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1081, "high": 0.1097, "low": 0.1081, "close": 0.1082, "volume": 205043.5, "close_time": 1764169199999, "quote_volume": 22359.71722, "trades": 199, "taker_buy_base": 72243.9, "taker_buy_quote": 7881.42333 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1082, "high": 0.117, "low": 0.1082, "close": 0.1118, "volume": 406102.5, "close_time": 1764172799999, "quote_volume": 45251.81745, "trades": 551, "taker_buy_base": 223946.4, "taker_buy_quote": 24924.26082 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1091, "close": 0.1111, "volume": 373714.8, "close_time": 1764176399999, "quote_volume": 41172.20424, "trades": 230, "taker_buy_base": 174281.8, "taker_buy_quote": 19214.32459 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1107, "high": 0.1121, "low": 0.1096, "close": 0.111, "volume": 336246.3, "close_time": 1764179999999, "quote_volume": 37236.59335, "trades": 206, "taker_buy_base": 157908.9, "taker_buy_quote": 17494.16721 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.111, "high": 0.1121, "low": 0.1106, "close": 0.1118, "volume": 139167.3, "close_time": 1764183599999, "quote_volume": 15459.96288, "trades": 77, "taker_buy_base": 114368.2, "taker_buy_quote": 12696.34108 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1109, "close": 0.111, "volume": 33540.8, "close_time": 1764187199999, "quote_volume": 3728.09551, "trades": 61, "taker_buy_base": 16996.5, "taker_buy_quote": 1890.90252 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1096, "close": 0.1103, "volume": 30383.7, "close_time": 1764190799999, "quote_volume": 3344.27211, "trades": 67, "taker_buy_base": 15252.8, "taker_buy_quote": 1682.25732 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.11, "high": 0.1107, "low": 0.1099, "close": 0.1107, "volume": 13776.6, "close_time": 1764194399999, "quote_volume": 1516.67605, "trades": 22, "taker_buy_base": 12346.0, "taker_buy_quote": 1358.99847 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1105, "high": 0.111, "low": 0.1104, "close": 0.111, "volume": 119884.4, "close_time": 1764197999999, "quote_volume": 13248.26793, "trades": 29, "taker_buy_base": 6497.4, "taker_buy_quote": 719.05189 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1106, "high": 0.111, "low": 0.1103, "close": 0.1107, "volume": 10495.5, "close_time": 1764201599999, "quote_volume": 1162.21256, "trades": 24, "taker_buy_base": 6630.1, "taker_buy_quote": 734.44479 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1098, "close": 0.1108, "volume": 54639.9, "close_time": 1764205199999, "quote_volume": 6049.35926, "trades": 80, "taker_buy_base": 24284.7, "taker_buy_quote": 2685.29001 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1104, "close": 0.111, "volume": 27361.2, "close_time": 1764208799999, "quote_volume": 3030.70844, "trades": 36, "taker_buy_base": 19825.4, "taker_buy_quote": 2196.50147 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1102, "close": 0.1102, "volume": 14727.2, "close_time": 1764212399999, "quote_volume": 1632.91856, "trades": 42, "taker_buy_base": 8723.9, "taker_buy_quote": 967.75512 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1105, "high": 0.1118, "low": 0.1101, "close": 0.1106, "volume": 53562.2, "close_time": 1764215999999, "quote_volume": 5948.83004, "trades": 68, "taker_buy_base": 17170.1, "taker_buy_quote": 1900.2089 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1105, "high": 0.113, "low": 0.1105, "close": 0.1125, "volume": 25329.7, "close_time": 1764219599999, "quote_volume": 2839.1382, "trades": 78, "taker_buy_base": 16284.5, "taker_buy_quote": 1824.50701 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1126, "high": 0.1158, "low": 0.1126, "close": 0.1139, "volume": 85939.6, "close_time": 1764223199999, "quote_volume": 9876.56733, "trades": 225, "taker_buy_base": 48811.0, "taker_buy_quote": 5615.8818 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1138, "high": 0.1156, "low": 0.113, "close": 0.1141, "volume": 48957.1, "close_time": 1764226799999, "quote_volume": 5588.6434, "trades": 128, "taker_buy_base": 15378.0, "taker_buy_quote": 1759.59526 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1141, "high": 0.1153, "low": 0.1132, "close": 0.1139, "volume": 71357.8, "close_time": 1764230399999, "quote_volume": 8154.43552, "trades": 167, "taker_buy_base": 40579.5, "taker_buy_quote": 4642.46226 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1136, "high": 0.1151, "low": 0.1136, "close": 0.1144, "volume": 40678.4, "close_time": 1764233999999, "quote_volume": 4660.33708, "trades": 78, "taker_buy_base": 18937.4, "taker_buy_quote": 2167.64439 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1143, "high": 0.1193, "low": 0.1143, "close": 0.1173, "volume": 236419.5, "close_time": 1764237599999, "quote_volume": 27781.69428, "trades": 395, "taker_buy_base": 135270.8, "taker_buy_quote": 15902.47059 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1147, "close": 0.1177, "volume": 396088.9, "close_time": 1764241199999, "quote_volume": 46200.71717, "trades": 222, "taker_buy_base": 247152.1, "taker_buy_quote": 28722.85288 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1178, "high": 0.1196, "low": 0.117, "close": 0.1181, "volume": 274049.7, "close_time": 1764244799999, "quote_volume": 32483.17168, "trades": 349, "taker_buy_base": 136857.7, "taker_buy_quote": 16260.37963 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1179, "high": 0.1205, "low": 0.1165, "close": 0.1183, "volume": 669838.2, "close_time": 1764248399999, "quote_volume": 79574.21152, "trades": 467, "taker_buy_base": 204150.6, "taker_buy_quote": 24285.63185 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.118, "high": 0.1232, "low": 0.1179, "close": 0.1205, "volume": 594686.2, "close_time": 1764251999999, "quote_volume": 72005.26609, "trades": 563, "taker_buy_base": 324008.3, "taker_buy_quote": 39241.58319 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1163, "close": 0.1192, "volume": 347990.9, "close_time": 1764255599999, "quote_volume": 41168.68061, "trades": 356, "taker_buy_base": 138235.4, "taker_buy_quote": 16433.33932 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1191, "high": 0.1222, "low": 0.1189, "close": 0.1204, "volume": 170787.0, "close_time": 1764259199999, "quote_volume": 20504.74246, "trades": 224, "taker_buy_base": 75619.1, "taker_buy_quote": 9126.93076 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1206, "high": 0.1248, "low": 0.1204, "close": 0.1228, "volume": 129047.5, "close_time": 1764262799999, "quote_volume": 15815.31919, "trades": 239, "taker_buy_base": 78763.8, "taker_buy_quote": 9668.24298 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1217, "close": 0.1226, "volume": 76371.0, "close_time": 1764266399999, "quote_volume": 9329.65975, "trades": 131, "taker_buy_base": 13239.3, "taker_buy_quote": 1621.61438 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1222, "high": 0.1225, "low": 0.121, "close": 0.1219, "volume": 49888.0, "close_time": 1764269999999, "quote_volume": 6059.97708, "trades": 123, "taker_buy_base": 12384.2, "taker_buy_quote": 1509.65655 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1218, "high": 0.123, "low": 0.1218, "close": 0.1222, "volume": 40374.4, "close_time": 1764273599999, "quote_volume": 4943.77015, "trades": 87, "taker_buy_base": 23863.9, "taker_buy_quote": 2925.68113 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1219, "high": 0.125, "low": 0.1218, "close": 0.1245, "volume": 82112.8, "close_time": 1764277199999, "quote_volume": 10173.11799, "trades": 155, "taker_buy_base": 47809.9, "taker_buy_quote": 5928.23692 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1247, "high": 0.125, "low": 0.1224, "close": 0.1227, "volume": 60121.3, "close_time": 1764280799999, "quote_volume": 7431.20421, "trades": 143, "taker_buy_base": 16348.2, "taker_buy_quote": 2021.14424 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1219, "close": 0.1219, "volume": 56345.9, "close_time": 1764284399999, "quote_volume": 6928.86076, "trades": 94, "taker_buy_base": 45424.5, "taker_buy_quote": 5588.37732 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1216, "close": 0.1219, "volume": 24779.1, "close_time": 1764287999999, "quote_volume": 3024.16842, "trades": 109, "taker_buy_base": 15273.5, "taker_buy_quote": 1863.9361 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.122, "high": 0.1237, "low": 0.1216, "close": 0.1223, "volume": 25613.5, "close_time": 1764291599999, "quote_volume": 3132.2532, "trades": 100, "taker_buy_base": 12382.8, "taker_buy_quote": 1516.78959 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1181, "close": 0.1183, "volume": 40286.6, "close_time": 1764295199999, "quote_volume": 4822.7447, "trades": 108, "taker_buy_base": 9480.3, "taker_buy_quote": 1137.8542 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1177, "close": 0.1189, "volume": 21350.5, "close_time": 1764298799999, "quote_volume": 2528.60827, "trades": 71, "taker_buy_base": 4239.8, "taker_buy_quote": 501.65659 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1172, "close": 0.1176, "volume": 36885.4, "close_time": 1764302399999, "quote_volume": 4335.32972, "trades": 68, "taker_buy_base": 5437.3, "taker_buy_quote": 641.8001 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1165, "close": 0.1167, "volume": 15945.8, "close_time": 1764305999999, "quote_volume": 1866.02357, "trades": 55, "taker_buy_base": 9981.9, "taker_buy_quote": 1168.54856 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1165, "high": 0.1178, "low": 0.1164, "close": 0.1174, "volume": 31768.6, "close_time": 1764309599999, "quote_volume": 3715.01939, "trades": 101, "taker_buy_base": 17047.3, "taker_buy_quote": 1995.17224 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1169, "close": 0.1174, "volume": 9045.7, "close_time": 1764313199999, "quote_volume": 1062.34537, "trades": 45, "taker_buy_base": 2137.0, "taker_buy_quote": 250.65278 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1173, "high": 0.1184, "low": 0.1172, "close": 0.1177, "volume": 28926.7, "close_time": 1764316799999, "quote_volume": 3411.91188, "trades": 90, "taker_buy_base": 17722.6, "taker_buy_quote": 2092.66647 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1176, "high": 0.1216, "low": 0.1175, "close": 0.1203, "volume": 25894.0, "close_time": 1764320399999, "quote_volume": 3105.3502, "trades": 130, "taker_buy_base": 10090.6, "taker_buy_quote": 1209.77751 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1193, "close": 0.1194, "volume": 10435.6, "close_time": 1764323999999, "quote_volume": 1248.11705, "trades": 37, "taker_buy_base": 6025.3, "taker_buy_quote": 720.63246 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1188, "close": 0.119, "volume": 13335.5, "close_time": 1764327599999, "quote_volume": 1589.00394, "trades": 79, "taker_buy_base": 7324.9, "taker_buy_quote": 872.5062 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1175, "close": 0.1191, "volume": 27914.4, "close_time": 1764331199999, "quote_volume": 3294.97917, "trades": 84, "taker_buy_base": 7334.6, "taker_buy_quote": 867.24144 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1173, "close": 0.1173, "volume": 54005.2, "close_time": 1764334799999, "quote_volume": 6381.80351, "trades": 65, "taker_buy_base": 8997.7, "taker_buy_quote": 1061.63492 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1169, "high": 0.1187, "low": 0.1166, "close": 0.1181, "volume": 24429.9, "close_time": 1764338399999, "quote_volume": 2866.72908, "trades": 50, "taker_buy_base": 19321.5, "taker_buy_quote": 2267.26463 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1185, "high": 0.1191, "low": 0.1177, "close": 0.1184, "volume": 16809.1, "close_time": 1764341999999, "quote_volume": 1992.33105, "trades": 66, "taker_buy_base": 8947.9, "taker_buy_quote": 1060.61511 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1186, "high": 0.1196, "low": 0.1182, "close": 0.1183, "volume": 13614.9, "close_time": 1764345599999, "quote_volume": 1620.23741, "trades": 47, "taker_buy_base": 9391.3, "taker_buy_quote": 1118.04339 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1187, "high": 0.119, "low": 0.1171, "close": 0.1175, "volume": 6215.7, "close_time": 1764349199999, "quote_volume": 732.41371, "trades": 30, "taker_buy_base": 2717.9, "taker_buy_quote": 320.42721 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1166, "close": 0.1171, "volume": 20934.1, "close_time": 1764352799999, "quote_volume": 2453.34853, "trades": 107, "taker_buy_base": 10283.5, "taker_buy_quote": 1205.18516 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1151, "close": 0.1172, "volume": 26120.4, "close_time": 1764356399999, "quote_volume": 3024.4862, "trades": 76, "taker_buy_base": 15130.5, "taker_buy_quote": 1747.76438 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1174, "high": 0.119, "low": 0.1174, "close": 0.1184, "volume": 8367.3, "close_time": 1764359999999, "quote_volume": 990.73172, "trades": 40, "taker_buy_base": 4269.8, "taker_buy_quote": 506.65149 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.118, "volume": 3367.9, "close_time": 1764363599999, "quote_volume": 397.21377, "trades": 14, "taker_buy_base": 2085.2, "taker_buy_quote": 245.93298 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1174, "close": 0.1174, "volume": 14440.8, "close_time": 1764367199999, "quote_volume": 1699.13634, "trades": 37, "taker_buy_base": 9190.0, "taker_buy_quote": 1080.52041 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1165, "close": 0.117, "volume": 7298.6, "close_time": 1764370799999, "quote_volume": 854.52724, "trades": 34, "taker_buy_base": 2483.1, "taker_buy_quote": 290.8983 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1172, "volume": 9937.6, "close_time": 1764374399999, "quote_volume": 1163.90138, "trades": 29, "taker_buy_base": 4179.5, "taker_buy_quote": 489.48548 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.1163, "volume": 14690.0, "close_time": 1764377999999, "quote_volume": 1709.00513, "trades": 58, "taker_buy_base": 6130.0, "taker_buy_quote": 713.30012 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1165, "close": 0.1172, "volume": 15869.5, "close_time": 1764381599999, "quote_volume": 1856.98581, "trades": 60, "taker_buy_base": 7470.5, "taker_buy_quote": 874.01587 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 12750.3, "close_time": 1764385199999, "quote_volume": 1494.46078, "trades": 42, "taker_buy_base": 3484.0, "taker_buy_quote": 408.34808 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1173, "close": 0.1175, "volume": 15095.4, "close_time": 1764388799999, "quote_volume": 1780.07892, "trades": 60, "taker_buy_base": 11557.4, "taker_buy_quote": 1362.08226 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1173, "close": 0.1183, "volume": 5759.4, "close_time": 1764392399999, "quote_volume": 678.87327, "trades": 27, "taker_buy_base": 3557.7, "taker_buy_quote": 419.18756 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1183, "high": 0.1187, "low": 0.1181, "close": 0.1185, "volume": 5623.1, "close_time": 1764395999999, "quote_volume": 665.32664, "trades": 22, "taker_buy_base": 3451.7, "taker_buy_quote": 408.43772 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1174, "close": 0.1195, "volume": 28535.2, "close_time": 1764399599999, "quote_volume": 3398.01077, "trades": 83, "taker_buy_base": 14345.7, "taker_buy_quote": 1712.27664 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1193, "high": 0.12, "low": 0.1187, "close": 0.1194, "volume": 12846.8, "close_time": 1764403199999, "quote_volume": 1534.42514, "trades": 48, "taker_buy_base": 7197.0, "taker_buy_quote": 859.90606 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1193, "high": 0.1197, "low": 0.118, "close": 0.118, "volume": 6078.8, "close_time": 1764406799999, "quote_volume": 722.40341, "trades": 18, "taker_buy_base": 2230.1, "taker_buy_quote": 264.40891 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1176, "volume": 26283.1, "close_time": 1764410399999, "quote_volume": 3082.45861, "trades": 36, "taker_buy_base": 5112.4, "taker_buy_quote": 601.01394 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1164, "close": 0.1175, "volume": 9676.9, "close_time": 1764413999999, "quote_volume": 1133.03855, "trades": 34, "taker_buy_base": 4538.9, "taker_buy_quote": 531.00685 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1171, "close": 0.1172, "volume": 9843.1, "close_time": 1764417599999, "quote_volume": 1154.602, "trades": 39, "taker_buy_base": 4730.6, "taker_buy_quote": 555.04995 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.117, "high": 0.117, "low": 0.1156, "close": 0.1162, "volume": 11975.6, "close_time": 1764421199999, "quote_volume": 1390.07692, "trades": 40, "taker_buy_base": 6564.0, "taker_buy_quote": 762.4415 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1159, "high": 0.1161, "low": 0.1156, "close": 0.1158, "volume": 6578.2, "close_time": 1764424799999, "quote_volume": 763.1216, "trades": 14, "taker_buy_base": 5232.2, "taker_buy_quote": 607.0952 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1149, "close": 0.1157, "volume": 5220.2, "close_time": 1764428399999, "quote_volume": 601.89386, "trades": 17, "taker_buy_base": 3504.2, "taker_buy_quote": 404.00096 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1154, "high": 0.1164, "low": 0.1154, "close": 0.1159, "volume": 8464.7, "close_time": 1764431999999, "quote_volume": 981.81837, "trades": 24, "taker_buy_base": 6118.7, "taker_buy_quote": 710.24767 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 3961.0, "close_time": 1764435599999, "quote_volume": 458.1608, "trades": 11, "taker_buy_base": 750.0, "taker_buy_quote": 86.7 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1154, "high": 0.1154, "low": 0.114, "close": 0.1142, "volume": 181511.8, "close_time": 1764439199999, "quote_volume": 20812.45481, "trades": 88, "taker_buy_base": 100054.9, "taker_buy_quote": 11458.30258 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1134, "close": 0.1142, "volume": 11548.2, "close_time": 1764442799999, "quote_volume": 1315.50896, "trades": 42, "taker_buy_base": 6033.2, "taker_buy_quote": 687.61776 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1144, "high": 0.1148, "low": 0.114, "close": 0.114, "volume": 2556.0, "close_time": 1764446399999, "quote_volume": 292.6061, "trades": 10, "taker_buy_base": 941.5, "taker_buy_quote": 107.88405 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1141, "high": 0.115, "low": 0.1135, "close": 0.115, "volume": 9957.4, "close_time": 1764449999999, "quote_volume": 1137.24642, "trades": 29, "taker_buy_base": 2323.0, "taker_buy_quote": 266.08 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1147, "close": 0.1153, "volume": 61822.6, "close_time": 1764453599999, "quote_volume": 7120.71919, "trades": 68, "taker_buy_base": 43270.7, "taker_buy_quote": 4984.83279 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1146, "close": 0.1148, "volume": 4073.7, "close_time": 1764457199999, "quote_volume": 467.64156, "trades": 14, "taker_buy_base": 1769.0, "taker_buy_quote": 202.912 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1142, "close": 0.1148, "volume": 2305.4, "close_time": 1764460799999, "quote_volume": 263.98882, "trades": 11, "taker_buy_base": 1632.4, "taker_buy_quote": 187.04762 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1146, "close": 0.1153, "volume": 2240.0, "close_time": 1764464399999, "quote_volume": 257.28565, "trades": 11, "taker_buy_base": 250.0, "taker_buy_quote": 28.65 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1153, "high": 0.116, "low": 0.1152, "close": 0.1159, "volume": 1575.6, "close_time": 1764467999999, "quote_volume": 182.25018, "trades": 11, "taker_buy_base": 162.3, "taker_buy_quote": 18.75099 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 1140.0, "close_time": 1764471599999, "quote_volume": 131.94479, "trades": 7, "taker_buy_base": 640.0, "taker_buy_quote": 74.06979 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1142, "close": 0.115, "volume": 13482.1, "close_time": 1764475199999, "quote_volume": 1546.30207, "trades": 22, "taker_buy_base": 2069.0, "taker_buy_quote": 237.5896 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1154, "volume": 7439.1, "close_time": 1764478799999, "quote_volume": 858.66633, "trades": 34, "taker_buy_base": 1942.2, "taker_buy_quote": 224.11447 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1154, "high": 0.1171, "low": 0.1149, "close": 0.1169, "volume": 17406.5, "close_time": 1764482399999, "quote_volume": 2024.85054, "trades": 61, "taker_buy_base": 11424.7, "taker_buy_quote": 1331.91908 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1165, "high": 0.1185, "low": 0.1159, "close": 0.1175, "volume": 60515.0, "close_time": 1764485999999, "quote_volume": 7084.08663, "trades": 70, "taker_buy_base": 48674.0, "taker_buy_quote": 5703.68644 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1173, "high": 0.1234, "low": 0.1171, "close": 0.1224, "volume": 136348.4, "close_time": 1764489599999, "quote_volume": 16450.31842, "trades": 190, "taker_buy_base": 45789.8, "taker_buy_quote": 5536.27963 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1203, "close": 0.1206, "volume": 86024.8, "close_time": 1764493199999, "quote_volume": 10522.91348, "trades": 149, "taker_buy_base": 36457.0, "taker_buy_quote": 4471.02184 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1205, "high": 0.1222, "low": 0.1202, "close": 0.122, "volume": 31643.4, "close_time": 1764496799999, "quote_volume": 3838.62912, "trades": 106, "taker_buy_base": 22345.2, "taker_buy_quote": 2712.39639 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1218, "high": 0.1227, "low": 0.1199, "close": 0.1202, "volume": 62879.8, "close_time": 1764500399999, "quote_volume": 7606.77183, "trades": 109, "taker_buy_base": 18843.0, "taker_buy_quote": 2276.83079 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1198, "close": 0.1206, "volume": 29316.0, "close_time": 1764503999999, "quote_volume": 3524.32001, "trades": 95, "taker_buy_base": 18028.8, "taker_buy_quote": 2167.32567 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1206, "high": 0.125, "low": 0.1201, "close": 0.1241, "volume": 193028.4, "close_time": 1764507599999, "quote_volume": 23828.59333, "trades": 305, "taker_buy_base": 88064.4, "taker_buy_quote": 10869.20154 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1223, "close": 0.1228, "volume": 82487.6, "close_time": 1764511199999, "quote_volume": 10183.62094, "trades": 213, "taker_buy_base": 43556.3, "taker_buy_quote": 5378.37693 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1209, "close": 0.1218, "volume": 79341.7, "close_time": 1764514799999, "quote_volume": 9688.9158, "trades": 217, "taker_buy_base": 34955.4, "taker_buy_quote": 4271.11599 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1219, "high": 0.1219, "low": 0.118, "close": 0.1191, "volume": 88996.7, "close_time": 1764518399999, "quote_volume": 10626.07747, "trades": 199, "taker_buy_base": 43107.5, "taker_buy_quote": 5133.12863 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1184, "close": 0.1186, "volume": 168897.3, "close_time": 1764521999999, "quote_volume": 20037.33093, "trades": 151, "taker_buy_base": 133322.5, "taker_buy_quote": 15812.4369 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1186, "high": 0.1201, "low": 0.1173, "close": 0.1199, "volume": 42372.1, "close_time": 1764525599999, "quote_volume": 5020.53535, "trades": 149, "taker_buy_base": 17459.9, "taker_buy_quote": 2072.38004 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1193, "close": 0.1195, "volume": 25372.2, "close_time": 1764529199999, "quote_volume": 3032.96905, "trades": 103, "taker_buy_base": 6614.2, "taker_buy_quote": 791.24089 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1194, "close": 0.1205, "volume": 35078.0, "close_time": 1764532799999, "quote_volume": 4216.56588, "trades": 85, "taker_buy_base": 13560.2, "taker_buy_quote": 1628.82507 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1202, "high": 0.1208, "low": 0.1193, "close": 0.12, "volume": 29992.9, "close_time": 1764536399999, "quote_volume": 3598.50876, "trades": 119, "taker_buy_base": 13175.6, "taker_buy_quote": 1578.85607 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1198, "high": 0.1199, "low": 0.1194, "close": 0.1196, "volume": 15440.0, "close_time": 1764539999999, "quote_volume": 1847.59245, "trades": 37, "taker_buy_base": 11917.1, "taker_buy_quote": 1426.12112 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1196, "high": 0.12, "low": 0.1189, "close": 0.1189, "volume": 33979.4, "close_time": 1764543599999, "quote_volume": 4057.14203, "trades": 44, "taker_buy_base": 20589.9, "taker_buy_quote": 2461.57544 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1158, "close": 0.1161, "volume": 25206.6, "close_time": 1764547199999, "quote_volume": 2968.20269, "trades": 103, "taker_buy_base": 10509.2, "taker_buy_quote": 1235.24286 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1073, "close": 0.1075, "volume": 274174.6, "close_time": 1764550799999, "quote_volume": 30642.14773, "trades": 535, "taker_buy_base": 90013.3, "taker_buy_quote": 9984.80223 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1077, "high": 0.109, "low": 0.1076, "close": 0.1079, "volume": 41415.2, "close_time": 1764554399999, "quote_volume": 4484.79488, "trades": 103, "taker_buy_base": 33126.6, "taker_buy_quote": 3587.29819 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1067, "close": 0.1068, "volume": 30130.6, "close_time": 1764557999999, "quote_volume": 3238.96174, "trades": 88, "taker_buy_base": 7688.7, "taker_buy_quote": 827.9089 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1051, "close": 0.1054, "volume": 31521.8, "close_time": 1764561599999, "quote_volume": 3334.28471, "trades": 55, "taker_buy_base": 11423.8, "taker_buy_quote": 1208.10008 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1049, "close": 0.1053, "volume": 46619.3, "close_time": 1764565199999, "quote_volume": 4907.95454, "trades": 74, "taker_buy_base": 17988.5, "taker_buy_quote": 1893.60137 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1054, "close": 0.1056, "volume": 18590.9, "close_time": 1764568799999, "quote_volume": 1963.52741, "trades": 47, "taker_buy_base": 9368.5, "taker_buy_quote": 990.00623 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1055, "volume": 16520.8, "close_time": 1764572399999, "quote_volume": 1744.52007, "trades": 30, "taker_buy_base": 2342.3, "taker_buy_quote": 247.38045 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1054, "high": 0.106, "low": 0.1049, "close": 0.1058, "volume": 34882.0, "close_time": 1764575999999, "quote_volume": 3688.80252, "trades": 65, "taker_buy_base": 10068.6, "taker_buy_quote": 1064.13022 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1055, "close": 0.1059, "volume": 15459.1, "close_time": 1764579599999, "quote_volume": 1633.63286, "trades": 58, "taker_buy_base": 8135.3, "taker_buy_quote": 859.45536 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.106, "high": 0.1063, "low": 0.1055, "close": 0.1056, "volume": 10711.5, "close_time": 1764583199999, "quote_volume": 1135.03773, "trades": 48, "taker_buy_base": 4813.3, "taker_buy_quote": 509.95178 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1051, "close": 0.1051, "volume": 14586.6, "close_time": 1764586799999, "quote_volume": 1540.61888, "trades": 114, "taker_buy_base": 11752.4, "taker_buy_quote": 1241.37634 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1025, "close": 0.1029, "volume": 95936.7, "close_time": 1764590399999, "quote_volume": 9888.08435, "trades": 184, "taker_buy_base": 25244.4, "taker_buy_quote": 2608.20364 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1006, "close": 0.1022, "volume": 54616.8, "close_time": 1764593999999, "quote_volume": 5570.10085, "trades": 184, "taker_buy_base": 35232.1, "taker_buy_quote": 3589.41221 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1007, "close": 0.101, "volume": 36525.6, "close_time": 1764597599999, "quote_volume": 3710.04915, "trades": 136, "taker_buy_base": 19648.6, "taker_buy_quote": 1997.51354 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1011, "high": 0.102, "low": 0.1002, "close": 0.1015, "volume": 35845.6, "close_time": 1764601199999, "quote_volume": 3632.26356, "trades": 111, "taker_buy_base": 11343.2, "taker_buy_quote": 1148.26805 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0971, "close": 0.0989, "volume": 65104.9, "close_time": 1764604799999, "quote_volume": 6449.67778, "trades": 182, "taker_buy_base": 26094.5, "taker_buy_quote": 2597.72623 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0986, "close": 0.0989, "volume": 14998.0, "close_time": 1764608399999, "quote_volume": 1486.72146, "trades": 79, "taker_buy_base": 7315.0, "taker_buy_quote": 725.4354 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0991, "high": 0.1, "low": 0.099, "close": 0.0997, "volume": 8375.7, "close_time": 1764611999999, "quote_volume": 832.58466, "trades": 34, "taker_buy_base": 3463.8, "taker_buy_quote": 344.11294 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0994, "close": 0.1002, "volume": 12762.3, "close_time": 1764615599999, "quote_volume": 1273.80532, "trades": 57, "taker_buy_base": 4421.2, "taker_buy_quote": 441.28683 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0995, "close": 0.1004, "volume": 7513.3, "close_time": 1764619199999, "quote_volume": 750.4205, "trades": 33, "taker_buy_base": 2835.0, "taker_buy_quote": 283.1346 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1006, "high": 0.1017, "low": 0.1004, "close": 0.1006, "volume": 8960.9, "close_time": 1764622799999, "quote_volume": 904.3404, "trades": 43, "taker_buy_base": 2913.2, "taker_buy_quote": 293.97571 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1007, "high": 0.1017, "low": 0.1006, "close": 0.1011, "volume": 16508.8, "close_time": 1764626399999, "quote_volume": 1668.486, "trades": 82, "taker_buy_base": 8466.6, "taker_buy_quote": 856.76809 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1012, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 7052.0, "close_time": 1764629999999, "quote_volume": 714.00171, "trades": 25, "taker_buy_base": 1473.7, "taker_buy_quote": 149.45515 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1012, "close": 0.1013, "volume": 3094.2, "close_time": 1764633599999, "quote_volume": 314.2315, "trades": 10, "taker_buy_base": 1366.4, "taker_buy_quote": 138.91288 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1014, "close": 0.1016, "volume": 33719.7, "close_time": 1764637199999, "quote_volume": 3429.35877, "trades": 62, "taker_buy_base": 17424.5, "taker_buy_quote": 1772.84313 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1006, "close": 0.1006, "volume": 15142.3, "close_time": 1764640799999, "quote_volume": 1536.72354, "trades": 40, "taker_buy_base": 4455.6, "taker_buy_quote": 450.92242 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1005, "high": 0.1009, "low": 0.1, "close": 0.1, "volume": 11304.4, "close_time": 1764644399999, "quote_volume": 1134.74679, "trades": 49, "taker_buy_base": 4907.2, "taker_buy_quote": 492.63267 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1, "high": 0.1002, "low": 0.0988, "close": 0.0993, "volume": 14817.6, "close_time": 1764647999999, "quote_volume": 1471.47546, "trades": 67, "taker_buy_base": 6658.6, "taker_buy_quote": 661.69942 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0981, "close": 0.0981, "volume": 14090.3, "close_time": 1764651599999, "quote_volume": 1389.90683, "trades": 56, "taker_buy_base": 7302.8, "taker_buy_quote": 720.97816 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0977, "high": 0.0978, "low": 0.097, "close": 0.0972, "volume": 10877.9, "close_time": 1764655199999, "quote_volume": 1059.27795, "trades": 49, "taker_buy_base": 6395.1, "taker_buy_quote": 622.47317 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.097, "high": 0.0972, "low": 0.0966, "close": 0.0971, "volume": 5705.8, "close_time": 1764658799999, "quote_volume": 553.06346, "trades": 23, "taker_buy_base": 2973.0, "taker_buy_quote": 288.05352 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0967, "close": 0.097, "volume": 7795.4, "close_time": 1764662399999, "quote_volume": 755.79435, "trades": 26, "taker_buy_base": 2697.2, "taker_buy_quote": 261.62867 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0965, "high": 0.0979, "low": 0.0964, "close": 0.0978, "volume": 17930.6, "close_time": 1764665999999, "quote_volume": 1746.09765, "trades": 34, "taker_buy_base": 8021.3, "taker_buy_quote": 783.65542 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.098, "high": 0.098, "low": 0.0968, "close": 0.0968, "volume": 3473.9, "close_time": 1764669599999, "quote_volume": 337.88242, "trades": 15, "taker_buy_base": 1149.8, "taker_buy_quote": 111.8222 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0957, "close": 0.0964, "volume": 9369.3, "close_time": 1764673199999, "quote_volume": 902.47618, "trades": 38, "taker_buy_base": 4313.6, "taker_buy_quote": 414.99286 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0958, "close": 0.0963, "volume": 16106.7, "close_time": 1764676799999, "quote_volume": 1547.22827, "trades": 72, "taker_buy_base": 12499.0, "taker_buy_quote": 1200.59613 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0964, "high": 0.1159, "low": 0.0945, "close": 0.098, "volume": 862983.4, "close_time": 1764680399999, "quote_volume": 92301.88933, "trades": 1627, "taker_buy_base": 395156.6, "taker_buy_quote": 42612.17333 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0986, "high": 0.1004, "low": 0.0979, "close": 0.0999, "volume": 53591.6, "close_time": 1764683999999, "quote_volume": 5323.69748, "trades": 115, "taker_buy_base": 34752.0, "taker_buy_quote": 3458.29366 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1002, "high": 0.1018, "low": 0.1001, "close": 0.1009, "volume": 51308.2, "close_time": 1764687599999, "quote_volume": 5173.84372, "trades": 129, "taker_buy_base": 38107.8, "taker_buy_quote": 3845.04638 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1009, "high": 0.1057, "low": 0.1009, "close": 0.1044, "volume": 122851.5, "close_time": 1764691199999, "quote_volume": 12763.84968, "trades": 257, "taker_buy_base": 52245.1, "taker_buy_quote": 5450.60621 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1026, "close": 0.1052, "volume": 155758.9, "close_time": 1764694799999, "quote_volume": 16258.30946, "trades": 199, "taker_buy_base": 104705.9, "taker_buy_quote": 10935.50868 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1044, "close": 0.1051, "volume": 46841.3, "close_time": 1764698399999, "quote_volume": 4925.82501, "trades": 100, "taker_buy_base": 15917.8, "taker_buy_quote": 1678.48787 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1047, "close": 0.1047, "volume": 7405.2, "close_time": 1764701999999, "quote_volume": 777.58057, "trades": 32, "taker_buy_base": 2283.1, "taker_buy_quote": 240.20963 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1041, "close": 0.1046, "volume": 27778.6, "close_time": 1764705599999, "quote_volume": 2911.91029, "trades": 56, "taker_buy_base": 20925.6, "taker_buy_quote": 2195.74968 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1028, "close": 0.1029, "volume": 26128.9, "close_time": 1764709199999, "quote_volume": 2713.92936, "trades": 41, "taker_buy_base": 9000.8, "taker_buy_quote": 933.74285 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1031, "high": 0.104, "low": 0.103, "close": 0.104, "volume": 3637.5, "close_time": 1764712799999, "quote_volume": 376.70402, "trades": 18, "taker_buy_base": 1487.7, "taker_buy_quote": 154.42472 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1038, "high": 0.105, "low": 0.1038, "close": 0.1048, "volume": 11403.7, "close_time": 1764716399999, "quote_volume": 1194.15918, "trades": 14, "taker_buy_base": 509.3, "taker_buy_quote": 52.98961 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.105, "high": 0.1051, "low": 0.1035, "close": 0.1035, "volume": 52917.5, "close_time": 1764719999999, "quote_volume": 5525.96528, "trades": 54, "taker_buy_base": 34058.9, "taker_buy_quote": 3552.24008 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1036, "high": 0.104, "low": 0.103, "close": 0.1031, "volume": 85472.5, "close_time": 1764723599999, "quote_volume": 8858.86171, "trades": 102, "taker_buy_base": 73700.0, "taker_buy_quote": 7639.03086 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1031, "high": 0.104, "low": 0.1031, "close": 0.104, "volume": 9700.5, "close_time": 1764727199999, "quote_volume": 1004.21082, "trades": 19, "taker_buy_base": 7006.9, "taker_buy_quote": 724.65054 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.104, "high": 0.1048, "low": 0.1039, "close": 0.1039, "volume": 30380.3, "close_time": 1764730799999, "quote_volume": 3173.23249, "trades": 62, "taker_buy_base": 19074.0, "taker_buy_quote": 1993.74704 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.104, "high": 0.1045, "low": 0.1037, "close": 0.1037, "volume": 3906.1, "close_time": 1764734399999, "quote_volume": 406.57781, "trades": 16, "taker_buy_base": 1656.1, "taker_buy_quote": 172.22781 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1032, "high": 0.1045, "low": 0.1031, "close": 0.1045, "volume": 15827.0, "close_time": 1764737999999, "quote_volume": 1641.89615, "trades": 43, "taker_buy_base": 9959.1, "taker_buy_quote": 1033.74304 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1047, "high": 0.1047, "low": 0.104, "close": 0.1042, "volume": 33211.3, "close_time": 1764741599999, "quote_volume": 3458.01919, "trades": 26, "taker_buy_base": 4022.0, "taker_buy_quote": 418.9913 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1027, "close": 0.1028, "volume": 19242.1, "close_time": 1764745199999, "quote_volume": 1985.45216, "trades": 44, "taker_buy_base": 8349.1, "taker_buy_quote": 864.0342 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1021, "volume": 8382.2, "close_time": 1764748799999, "quote_volume": 857.87773, "trades": 27, "taker_buy_base": 5648.0, "taker_buy_quote": 577.73405 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1021, "high": 0.1032, "low": 0.1013, "close": 0.1013, "volume": 58572.1, "close_time": 1764752399999, "quote_volume": 5981.15416, "trades": 90, "taker_buy_base": 26328.7, "taker_buy_quote": 2687.64922 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0998, "close": 0.101, "volume": 75544.5, "close_time": 1764755999999, "quote_volume": 7603.71826, "trades": 88, "taker_buy_base": 20277.5, "taker_buy_quote": 2045.87036 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 7975.5, "close_time": 1764759599999, "quote_volume": 804.47077, "trades": 15, "taker_buy_base": 7489.0, "taker_buy_quote": 755.3805 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1002, "close": 0.1008, "volume": 13268.6, "close_time": 1764763199999, "quote_volume": 1332.41736, "trades": 16, "taker_buy_base": 12054.0, "taker_buy_quote": 1210.69545 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1006, "close": 0.1017, "volume": 17017.5, "close_time": 1764766799999, "quote_volume": 1716.44127, "trades": 17, "taker_buy_base": 14533.4, "taker_buy_quote": 1464.91221 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1017, "high": 0.102, "low": 0.1013, "close": 0.1014, "volume": 17633.1, "close_time": 1764770399999, "quote_volume": 1791.1465, "trades": 33, "taker_buy_base": 11555.8, "taker_buy_quote": 1173.21427 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1015, "high": 0.1022, "low": 0.0997, "close": 0.1004, "volume": 35369.8, "close_time": 1764773999999, "quote_volume": 3554.83367, "trades": 76, "taker_buy_base": 8833.8, "taker_buy_quote": 890.28999 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1005, "high": 0.1011, "low": 0.1004, "close": 0.1004, "volume": 2362.9, "close_time": 1764777599999, "quote_volume": 237.61615, "trades": 10, "taker_buy_base": 851.9, "taker_buy_quote": 85.86175 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0997, "close": 0.1004, "volume": 3455.6, "close_time": 1764781199999, "quote_volume": 346.89994, "trades": 12, "taker_buy_base": 1978.2, "taker_buy_quote": 198.43816 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1004, "high": 0.1017, "low": 0.1004, "close": 0.1017, "volume": 14581.9, "close_time": 1764784799999, "quote_volume": 1470.00732, "trades": 35, "taker_buy_base": 9307.0, "taker_buy_quote": 936.7489 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1005, "close": 0.1005, "volume": 8742.2, "close_time": 1764788399999, "quote_volume": 888.86416, "trades": 25, "taker_buy_base": 2628.7, "taker_buy_quote": 266.93897 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1007, "high": 0.1017, "low": 0.1006, "close": 0.1017, "volume": 12191.2, "close_time": 1764791999999, "quote_volume": 1235.12528, "trades": 23, "taker_buy_base": 11020.1, "taker_buy_quote": 1116.74941 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1016, "close": 0.102, "volume": 50697.7, "close_time": 1764795599999, "quote_volume": 5162.03673, "trades": 23, "taker_buy_base": 4452.3, "taker_buy_quote": 453.81813 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1019, "high": 0.1026, "low": 0.1019, "close": 0.1026, "volume": 26389.4, "close_time": 1764799199999, "quote_volume": 2699.62508, "trades": 11, "taker_buy_base": 2689.8, "taker_buy_quote": 275.156 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1022, "close": 0.1023, "volume": 7811.2, "close_time": 1764802799999, "quote_volume": 800.75321, "trades": 27, "taker_buy_base": 3962.1, "taker_buy_quote": 405.73311 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.103, "high": 0.103, "low": 0.1018, "close": 0.1018, "volume": 8761.0, "close_time": 1764806399999, "quote_volume": 897.31772, "trades": 38, "taker_buy_base": 4556.9, "taker_buy_quote": 466.43639 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1015, "close": 0.1019, "volume": 14199.3, "close_time": 1764809999999, "quote_volume": 1446.73023, "trades": 69, "taker_buy_base": 10714.4, "taker_buy_quote": 1091.82183 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1016, "high": 0.1027, "low": 0.1016, "close": 0.1018, "volume": 5638.4, "close_time": 1764813599999, "quote_volume": 575.48008, "trades": 26, "taker_buy_base": 3485.2, "taker_buy_quote": 355.61456 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1017, "high": 0.1027, "low": 0.1017, "close": 0.1024, "volume": 5551.3, "close_time": 1764817199999, "quote_volume": 567.49398, "trades": 25, "taker_buy_base": 4488.5, "taker_buy_quote": 458.64878 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1014, "close": 0.1014, "volume": 5233.0, "close_time": 1764820799999, "quote_volume": 532.78001, "trades": 23, "taker_buy_base": 3587.7, "taker_buy_quote": 365.77517 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1016, "high": 0.102, "low": 0.1013, "close": 0.102, "volume": 11243.3, "close_time": 1764824399999, "quote_volume": 1140.34928, "trades": 27, "taker_buy_base": 2932.3, "taker_buy_quote": 298.11908 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1024, "volume": 5325.8, "close_time": 1764827999999, "quote_volume": 544.13966, "trades": 22, "taker_buy_base": 5078.2, "taker_buy_quote": 518.90922 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 2386.4, "close_time": 1764831599999, "quote_volume": 244.4706, "trades": 10, "taker_buy_base": 2138.8, "taker_buy_quote": 219.0916 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1017, "close": 0.1025, "volume": 2485.5, "close_time": 1764835199999, "quote_volume": 254.09066, "trades": 16, "taker_buy_base": 2335.0, "taker_buy_quote": 238.72451 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1023, "high": 0.1035, "low": 0.1022, "close": 0.1035, "volume": 10358.0, "close_time": 1764838799999, "quote_volume": 1062.64182, "trades": 45, "taker_buy_base": 8870.0, "taker_buy_quote": 910.12206 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1036, "close": 0.1039, "volume": 13863.8, "close_time": 1764842399999, "quote_volume": 1446.2629, "trades": 58, "taker_buy_base": 9406.9, "taker_buy_quote": 981.67054 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1039, "high": 0.1072, "low": 0.1026, "close": 0.103, "volume": 320123.6, "close_time": 1764845999999, "quote_volume": 33574.90655, "trades": 288, "taker_buy_base": 131035.7, "taker_buy_quote": 13640.24233 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1029, "high": 0.103, "low": 0.1022, "close": 0.103, "volume": 15730.8, "close_time": 1764849599999, "quote_volume": 1612.04658, "trades": 51, "taker_buy_base": 13232.3, "taker_buy_quote": 1356.1344 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1033, "high": 0.105, "low": 0.1028, "close": 0.1046, "volume": 32864.9, "close_time": 1764853199999, "quote_volume": 3422.88504, "trades": 62, "taker_buy_base": 29180.5, "taker_buy_quote": 3038.74299 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1036, "close": 0.1037, "volume": 15278.3, "close_time": 1764856799999, "quote_volume": 1586.65887, "trades": 39, "taker_buy_base": 13468.4, "taker_buy_quote": 1398.46005 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1027, "close": 0.1027, "volume": 47294.9, "close_time": 1764860399999, "quote_volume": 4880.11151, "trades": 41, "taker_buy_base": 20988.7, "taker_buy_quote": 2163.32538 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1029, "high": 0.1043, "low": 0.1028, "close": 0.1039, "volume": 91442.4, "close_time": 1764863999999, "quote_volume": 9484.29829, "trades": 42, "taker_buy_base": 8936.8, "taker_buy_quote": 925.83359 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1035, "high": 0.104, "low": 0.1018, "close": 0.1018, "volume": 13904.8, "close_time": 1764867599999, "quote_volume": 1432.65188, "trades": 61, "taker_buy_base": 5212.6, "taker_buy_quote": 537.03572 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1009, "close": 0.1013, "volume": 9435.9, "close_time": 1764871199999, "quote_volume": 955.34844, "trades": 20, "taker_buy_base": 8270.1, "taker_buy_quote": 837.3074 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1018, "close": 0.102, "volume": 5608.9, "close_time": 1764874799999, "quote_volume": 574.81574, "trades": 27, "taker_buy_base": 5021.7, "taker_buy_quote": 514.6289 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1017, "high": 0.1017, "low": 0.0993, "close": 0.1015, "volume": 9211.5, "close_time": 1764878399999, "quote_volume": 924.76098, "trades": 37, "taker_buy_base": 5195.3, "taker_buy_quote": 521.73479 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1006, "close": 0.1012, "volume": 14217.7, "close_time": 1764881999999, "quote_volume": 1437.08965, "trades": 40, "taker_buy_base": 11642.4, "taker_buy_quote": 1176.99723 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1022, "high": 0.103, "low": 0.1019, "close": 0.1026, "volume": 18599.7, "close_time": 1764885599999, "quote_volume": 1905.39735, "trades": 58, "taker_buy_base": 13795.4, "taker_buy_quote": 1413.68365 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1024, "high": 0.103, "low": 0.1023, "close": 0.1028, "volume": 6120.3, "close_time": 1764889199999, "quote_volume": 628.3861, "trades": 22, "taker_buy_base": 5159.7, "taker_buy_quote": 529.86754 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1023, "close": 0.1028, "volume": 9364.0, "close_time": 1764892799999, "quote_volume": 961.98176, "trades": 36, "taker_buy_base": 5270.1, "taker_buy_quote": 541.4806 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1032, "high": 0.1064, "low": 0.1032, "close": 0.1058, "volume": 41506.1, "close_time": 1764896399999, "quote_volume": 4357.4286, "trades": 137, "taker_buy_base": 26346.6, "taker_buy_quote": 2768.71847 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1049, "close": 0.1053, "volume": 20414.2, "close_time": 1764899999999, "quote_volume": 2152.372, "trades": 63, "taker_buy_base": 13758.1, "taker_buy_quote": 1450.6206 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1051, "high": 0.1065, "low": 0.105, "close": 0.1057, "volume": 7984.0, "close_time": 1764903599999, "quote_volume": 845.70936, "trades": 28, "taker_buy_base": 5153.5, "taker_buy_quote": 545.15705 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1052, "close": 0.1057, "volume": 7462.0, "close_time": 1764907199999, "quote_volume": 790.20645, "trades": 25, "taker_buy_base": 2618.7, "taker_buy_quote": 277.22115 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1045, "close": 0.1053, "volume": 15341.4, "close_time": 1764910799999, "quote_volume": 1618.5644, "trades": 34, "taker_buy_base": 7879.4, "taker_buy_quote": 829.80857 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1046, "close": 0.1053, "volume": 19751.1, "close_time": 1764914399999, "quote_volume": 2078.66377, "trades": 53, "taker_buy_base": 12903.4, "taker_buy_quote": 1358.79567 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1045, "close": 0.1048, "volume": 80641.8, "close_time": 1764917999999, "quote_volume": 8445.5715, "trades": 27, "taker_buy_base": 74912.5, "taker_buy_quote": 7844.03669 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.105, "high": 0.1055, "low": 0.104, "close": 0.1047, "volume": 9189.9, "close_time": 1764921599999, "quote_volume": 964.35396, "trades": 28, "taker_buy_base": 3127.7, "taker_buy_quote": 327.72779 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1025, "close": 0.1029, "volume": 10450.3, "close_time": 1764925199999, "quote_volume": 1079.84671, "trades": 35, "taker_buy_base": 3626.6, "taker_buy_quote": 375.66198 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1009, "close": 0.1009, "volume": 11079.3, "close_time": 1764928799999, "quote_volume": 1125.74562, "trades": 39, "taker_buy_base": 5286.3, "taker_buy_quote": 537.98188 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1009, "close": 0.1013, "volume": 6554.4, "close_time": 1764932399999, "quote_volume": 664.37113, "trades": 23, "taker_buy_base": 2331.3, "taker_buy_quote": 235.97606 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0996, "close": 0.1003, "volume": 12006.0, "close_time": 1764935999999, "quote_volume": 1204.13227, "trades": 32, "taker_buy_base": 2208.3, "taker_buy_quote": 221.48607 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1002, "volume": 5547.6, "close_time": 1764939599999, "quote_volume": 555.92267, "trades": 15, "taker_buy_base": 4721.4, "taker_buy_quote": 473.17505 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0981, "close": 0.0982, "volume": 27167.2, "close_time": 1764943199999, "quote_volume": 2701.26388, "trades": 78, "taker_buy_base": 12599.6, "taker_buy_quote": 1252.04599 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0974, "close": 0.0974, "volume": 25921.5, "close_time": 1764946799999, "quote_volume": 2539.20021, "trades": 61, "taker_buy_base": 13964.5, "taker_buy_quote": 1369.17512 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.098, "high": 0.0998, "low": 0.0977, "close": 0.0979, "volume": 39357.0, "close_time": 1764950399999, "quote_volume": 3899.23417, "trades": 84, "taker_buy_base": 22511.0, "taker_buy_quote": 2235.91632 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0942, "close": 0.096, "volume": 102581.3, "close_time": 1764953999999, "quote_volume": 9815.47676, "trades": 133, "taker_buy_base": 25307.5, "taker_buy_quote": 2418.08086 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.096, "high": 0.0982, "low": 0.096, "close": 0.0976, "volume": 27755.6, "close_time": 1764957599999, "quote_volume": 2697.09849, "trades": 76, "taker_buy_base": 16726.5, "taker_buy_quote": 1626.60559 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0975, "high": 0.0993, "low": 0.0975, "close": 0.0982, "volume": 41082.0, "close_time": 1764961199999, "quote_volume": 4046.99552, "trades": 87, "taker_buy_base": 19483.3, "taker_buy_quote": 1918.25092 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0979, "high": 0.1029, "low": 0.0974, "close": 0.1002, "volume": 353637.3, "close_time": 1764964799999, "quote_volume": 35644.09128, "trades": 228, "taker_buy_base": 181936.7, "taker_buy_quote": 18283.3052 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1, "high": 0.1009, "low": 0.0994, "close": 0.1002, "volume": 15209.8, "close_time": 1764968399999, "quote_volume": 1522.91482, "trades": 40, "taker_buy_base": 8054.8, "taker_buy_quote": 806.03172 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1003, "high": 0.1009, "low": 0.0999, "close": 0.1002, "volume": 12086.4, "close_time": 1764971999999, "quote_volume": 1214.70181, "trades": 36, "taker_buy_base": 9064.9, "taker_buy_quote": 911.00614 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0994, "close": 0.1, "volume": 126423.5, "close_time": 1764975599999, "quote_volume": 12659.71279, "trades": 109, "taker_buy_base": 4432.1, "taker_buy_quote": 442.25385 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0992, "high": 0.0995, "low": 0.099, "close": 0.0995, "volume": 98054.9, "close_time": 1764979199999, "quote_volume": 9708.60208, "trades": 29, "taker_buy_base": 94846.1, "taker_buy_quote": 9390.70764 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 50.2, "close_time": 1764982799999, "quote_volume": 4.99992, "trades": 1, "taker_buy_base": 50.2, "taker_buy_quote": 4.99992 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "close_time": 1764986399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 597.4, "close_time": 1764989999999, "quote_volume": 59.28156, "trades": 3, "taker_buy_base": 97.4, "taker_buy_quote": 9.68156 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0995, "close": 0.0999, "volume": 11587.3, "close_time": 1764993599999, "quote_volume": 1157.19259, "trades": 26, "taker_buy_base": 10245.7, "taker_buy_quote": 1023.50339 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "close_time": 1764997199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 250.0, "close_time": 1765000799999, "quote_volume": 24.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0977, "close": 0.098, "volume": 5191.4, "close_time": 1765004399999, "quote_volume": 508.90026, "trades": 15, "taker_buy_base": 3003.3, "taker_buy_quote": 294.39873 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0981, "high": 0.0992, "low": 0.0981, "close": 0.0988, "volume": 5594.7, "close_time": 1765007999999, "quote_volume": 550.50248, "trades": 29, "taker_buy_base": 3771.6, "taker_buy_quote": 371.29185 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0978, "close": 0.0978, "volume": 11129.2, "close_time": 1765011599999, "quote_volume": 1094.28991, "trades": 27, "taker_buy_base": 2442.6, "taker_buy_quote": 240.77591 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0986, "high": 0.0986, "low": 0.098, "close": 0.0981, "volume": 1434.7, "close_time": 1765015199999, "quote_volume": 141.01088, "trades": 6, "taker_buy_base": 682.0, "taker_buy_quote": 67.0952 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 2151.7, "close_time": 1765018799999, "quote_volume": 210.88108, "trades": 11, "taker_buy_base": 783.7, "taker_buy_quote": 76.76737 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0976, "high": 0.0988, "low": 0.0976, "close": 0.0987, "volume": 3412.7, "close_time": 1765022399999, "quote_volume": 335.51702, "trades": 14, "taker_buy_base": 2401.9, "taker_buy_quote": 236.86294 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0985, "close": 0.0985, "volume": 2590.0, "close_time": 1765025999999, "quote_volume": 255.96715, "trades": 14, "taker_buy_base": 1222.7, "taker_buy_quote": 120.75889 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 1959.4, "close_time": 1765029599999, "quote_volume": 193.84264, "trades": 9, "taker_buy_base": 956.7, "taker_buy_quote": 94.57507 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0988, "high": 0.0998, "low": 0.0988, "close": 0.0991, "volume": 27990.0, "close_time": 1765033199999, "quote_volume": 2775.20916, "trades": 35, "taker_buy_base": 14378.4, "taker_buy_quote": 1424.92611 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0979, "close": 0.0985, "volume": 4979.4, "close_time": 1765036799999, "quote_volume": 489.71511, "trades": 19, "taker_buy_base": 2023.8, "taker_buy_quote": 199.03314 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0987, "high": 0.0999, "low": 0.0987, "close": 0.0998, "volume": 5261.2, "close_time": 1765040399999, "quote_volume": 523.62372, "trades": 22, "taker_buy_base": 3233.7, "taker_buy_quote": 321.58235 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0997, "close": 0.1003, "volume": 7513.1, "close_time": 1765043999999, "quote_volume": 751.76142, "trades": 30, "taker_buy_base": 5516.3, "taker_buy_quote": 552.08834 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0997, "close": 0.0997, "volume": 14170.4, "close_time": 1765047599999, "quote_volume": 1413.94131, "trades": 17, "taker_buy_base": 1228.7, "taker_buy_quote": 123.12839 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0997, "high": 0.1, "low": 0.0989, "close": 0.1, "volume": 6433.8, "close_time": 1765051199999, "quote_volume": 639.76212, "trades": 28, "taker_buy_base": 2178.7, "taker_buy_quote": 217.12236 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0979, "close": 0.0984, "volume": 6575.1, "close_time": 1765054799999, "quote_volume": 646.31601, "trades": 28, "taker_buy_base": 3306.5, "taker_buy_quote": 324.67789 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0982, "close": 0.0985, "volume": 8230.4, "close_time": 1765058399999, "quote_volume": 814.48673, "trades": 38, "taker_buy_base": 4910.4, "taker_buy_quote": 487.16048 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 3645.7, "close_time": 1765061999999, "quote_volume": 359.44266, "trades": 14, "taker_buy_base": 2284.8, "taker_buy_quote": 225.21939 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.098, "high": 0.0982, "low": 0.0977, "close": 0.0982, "volume": 3341.4, "close_time": 1765065599999, "quote_volume": 327.28295, "trades": 8, "taker_buy_base": 1547.7, "taker_buy_quote": 151.51983 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0973, "high": 0.0987, "low": 0.0973, "close": 0.0987, "volume": 4364.0, "close_time": 1765069199999, "quote_volume": 427.24853, "trades": 13, "taker_buy_base": 2712.9, "taker_buy_quote": 265.66274 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0983, "close": 0.0984, "volume": 3924.2, "close_time": 1765072799999, "quote_volume": 386.65707, "trades": 14, "taker_buy_base": 1923.2, "taker_buy_quote": 189.38361 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.098, "high": 0.1137, "low": 0.0933, "close": 0.0974, "volume": 1109429.1, "close_time": 1765076399999, "quote_volume": 113550.3738, "trades": 1704, "taker_buy_base": 442697.3, "taker_buy_quote": 45486.71067 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0974, "close": 0.0981, "volume": 34722.9, "close_time": 1765079999999, "quote_volume": 3403.20631, "trades": 41, "taker_buy_base": 30309.1, "taker_buy_quote": 2971.89523 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0983, "close": 0.0985, "volume": 10471.2, "close_time": 1765083599999, "quote_volume": 1032.00276, "trades": 23, "taker_buy_base": 6178.2, "taker_buy_quote": 608.71997 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0985, "close": 0.0992, "volume": 48008.6, "close_time": 1765087199999, "quote_volume": 4740.4383, "trades": 37, "taker_buy_base": 19523.4, "taker_buy_quote": 1926.06247 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0994, "high": 0.1, "low": 0.0992, "close": 0.0992, "volume": 10089.2, "close_time": 1765090799999, "quote_volume": 1004.49061, "trades": 27, "taker_buy_base": 1952.7, "taker_buy_quote": 194.30576 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0981, "close": 0.0981, "volume": 3749.6, "close_time": 1765094399999, "quote_volume": 369.18799, "trades": 10, "taker_buy_base": 2041.4, "taker_buy_quote": 200.72565 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0971, "close": 0.0971, "volume": 14564.4, "close_time": 1765097999999, "quote_volume": 1422.09542, "trades": 14, "taker_buy_base": 11480.5, "taker_buy_quote": 1120.5468 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0969, "high": 0.097, "low": 0.0946, "close": 0.095, "volume": 30452.3, "close_time": 1765101599999, "quote_volume": 2905.39685, "trades": 43, "taker_buy_base": 13577.9, "taker_buy_quote": 1295.33298 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.095, "high": 0.0955, "low": 0.0948, "close": 0.095, "volume": 9380.4, "close_time": 1765105199999, "quote_volume": 892.19986, "trades": 27, "taker_buy_base": 5584.7, "taker_buy_quote": 531.55836 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0947, "close": 0.0948, "volume": 16593.8, "close_time": 1765108799999, "quote_volume": 1573.23348, "trades": 15, "taker_buy_base": 2047.7, "taker_buy_quote": 194.73786 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 18264.4, "close_time": 1765112399999, "quote_volume": 1734.64421, "trades": 12, "taker_buy_base": 16180.0, "taker_buy_quote": 1536.83257 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.095, "high": 0.0951, "low": 0.0945, "close": 0.0949, "volume": 5022.1, "close_time": 1765115999999, "quote_volume": 476.01285, "trades": 13, "taker_buy_base": 1031.8, "taker_buy_quote": 97.91782 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0948, "high": 0.0948, "low": 0.091, "close": 0.0918, "volume": 83617.1, "close_time": 1765119599999, "quote_volume": 7740.07757, "trades": 171, "taker_buy_base": 37385.5, "taker_buy_quote": 3454.70539 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0918, "high": 0.0932, "low": 0.0913, "close": 0.0929, "volume": 109587.7, "close_time": 1765123199999, "quote_volume": 10109.70095, "trades": 140, "taker_buy_base": 57482.7, "taker_buy_quote": 5315.66298 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0924, "close": 0.0925, "volume": 42822.4, "close_time": 1765126799999, "quote_volume": 3974.45046, "trades": 38, "taker_buy_base": 9964.8, "taker_buy_quote": 924.95073 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0928, "high": 0.0952, "low": 0.0928, "close": 0.0948, "volume": 39471.7, "close_time": 1765130399999, "quote_volume": 3719.12543, "trades": 63, "taker_buy_base": 27867.7, "taker_buy_quote": 2624.83277 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0948, "close": 0.0951, "volume": 18788.7, "close_time": 1765133999999, "quote_volume": 1787.96239, "trades": 35, "taker_buy_base": 13459.0, "taker_buy_quote": 1280.97998 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 3080.9, "close_time": 1765137599999, "quote_volume": 291.16306, "trades": 8, "taker_buy_base": 1031.8, "taker_buy_quote": 97.5051 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1031.8, "close_time": 1765141199999, "quote_volume": 97.45351, "trades": 2, "taker_buy_base": 1031.8, "taker_buy_quote": 97.45351 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0918, "close": 0.092, "volume": 29522.8, "close_time": 1765144799999, "quote_volume": 2757.57073, "trades": 37, "taker_buy_base": 6940.6, "taker_buy_quote": 645.74441 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0899, "close": 0.0906, "volume": 56641.8, "close_time": 1765148399999, "quote_volume": 5143.83792, "trades": 65, "taker_buy_base": 22263.1, "taker_buy_quote": 2023.02227 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0903, "close": 0.0911, "volume": 5266.9, "close_time": 1765151999999, "quote_volume": 477.30735, "trades": 16, "taker_buy_base": 2636.8, "taker_buy_quote": 238.99932 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0903, "close": 0.0908, "volume": 30009.4, "close_time": 1765155599999, "quote_volume": 2732.97883, "trades": 63, "taker_buy_base": 16874.8, "taker_buy_quote": 1536.46927 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0909, "close": 0.0921, "volume": 129769.7, "close_time": 1765159199999, "quote_volume": 11917.98714, "trades": 112, "taker_buy_base": 77758.1, "taker_buy_quote": 7133.22172 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0927, "volume": 57864.7, "close_time": 1765162799999, "quote_volume": 5343.83349, "trades": 70, "taker_buy_base": 17837.7, "taker_buy_quote": 1645.60399 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0926, "close": 0.0935, "volume": 48988.8, "close_time": 1765166399999, "quote_volume": 4566.28719, "trades": 53, "taker_buy_base": 24044.8, "taker_buy_quote": 2243.28384 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0935, "close": 0.0942, "volume": 100577.0, "close_time": 1765169999999, "quote_volume": 9467.0907, "trades": 109, "taker_buy_base": 43443.5, "taker_buy_quote": 4092.681 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.094, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 36223.7, "close_time": 1765173599999, "quote_volume": 3401.45325, "trades": 35, "taker_buy_base": 10892.3, "taker_buy_quote": 1022.71556 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0941, "high": 0.0958, "low": 0.0938, "close": 0.0953, "volume": 144919.1, "close_time": 1765177199999, "quote_volume": 13761.46264, "trades": 128, "taker_buy_base": 102767.0, "taker_buy_quote": 9769.34075 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0945, "close": 0.0946, "volume": 50065.1, "close_time": 1765180799999, "quote_volume": 4749.72092, "trades": 68, "taker_buy_base": 25396.7, "taker_buy_quote": 2409.92158 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 37663.3, "close_time": 1765184399999, "quote_volume": 3571.39864, "trades": 45, "taker_buy_base": 26927.7, "taker_buy_quote": 2553.94802 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0951, "high": 0.096, "low": 0.0947, "close": 0.0947, "volume": 58904.6, "close_time": 1765187999999, "quote_volume": 5619.03362, "trades": 91, "taker_buy_base": 31945.8, "taker_buy_quote": 3047.1384 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0948, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 20763.9, "close_time": 1765191599999, "quote_volume": 1967.52933, "trades": 16, "taker_buy_base": 4604.8, "taker_buy_quote": 435.9667 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 20657.3, "close_time": 1765195199999, "quote_volume": 1952.13476, "trades": 31, "taker_buy_base": 10415.6, "taker_buy_quote": 984.43684 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 42870.4, "close_time": 1765198799999, "quote_volume": 4053.82727, "trades": 85, "taker_buy_base": 28191.8, "taker_buy_quote": 2665.99302 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0942, "close": 0.0946, "volume": 80675.2, "close_time": 1765202399999, "quote_volume": 7630.25614, "trades": 120, "taker_buy_base": 52608.7, "taker_buy_quote": 4973.04296 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0935, "close": 0.0942, "volume": 184381.0, "close_time": 1765205999999, "quote_volume": 17407.76119, "trades": 236, "taker_buy_base": 97198.0, "taker_buy_quote": 9176.22165 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0932, "close": 0.0938, "volume": 113651.2, "close_time": 1765209599999, "quote_volume": 10667.01029, "trades": 206, "taker_buy_base": 55625.2, "taker_buy_quote": 5224.46024 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0929, "close": 0.0941, "volume": 248455.3, "close_time": 1765213199999, "quote_volume": 23448.21922, "trades": 433, "taker_buy_base": 124868.0, "taker_buy_quote": 11798.3206 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0929, "close": 0.0936, "volume": 149318.6, "close_time": 1765216799999, "quote_volume": 14002.07068, "trades": 225, "taker_buy_base": 74907.0, "taker_buy_quote": 7022.7262 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0927, "close": 0.0928, "volume": 69311.6, "close_time": 1765220399999, "quote_volume": 6476.60028, "trades": 109, "taker_buy_base": 39447.5, "taker_buy_quote": 3685.40799 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0933, "volume": 65236.1, "close_time": 1765223999999, "quote_volume": 6067.79028, "trades": 106, "taker_buy_base": 31654.9, "taker_buy_quote": 2944.16236 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0931, "high": 0.0939, "low": 0.0931, "close": 0.0936, "volume": 55643.2, "close_time": 1765227599999, "quote_volume": 5202.10575, "trades": 146, "taker_buy_base": 25443.4, "taker_buy_quote": 2379.53768 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0936, "high": 0.0942, "low": 0.0933, "close": 0.0941, "volume": 52099.2, "close_time": 1765231199999, "quote_volume": 4886.19872, "trades": 157, "taker_buy_base": 19821.3, "taker_buy_quote": 1858.09647 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 13483.9, "close_time": 1765234799999, "quote_volume": 1266.64642, "trades": 48, "taker_buy_base": 5379.6, "taker_buy_quote": 505.41331 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0936, "close": 0.0943, "volume": 49014.4, "close_time": 1765238399999, "quote_volume": 4602.16119, "trades": 85, "taker_buy_base": 29575.4, "taker_buy_quote": 2778.52801 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0938, "close": 0.0939, "volume": 56157.6, "close_time": 1765241999999, "quote_volume": 5295.78877, "trades": 89, "taker_buy_base": 34307.0, "taker_buy_quote": 3236.12385 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.094, "high": 0.0941, "low": 0.0932, "close": 0.0935, "volume": 47095.3, "close_time": 1765245599999, "quote_volume": 4412.24629, "trades": 88, "taker_buy_base": 27670.2, "taker_buy_quote": 2591.1138 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0936, "close": 0.0941, "volume": 36556.7, "close_time": 1765249199999, "quote_volume": 3435.42653, "trades": 64, "taker_buy_base": 19479.7, "taker_buy_quote": 1830.54266 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.094, "high": 0.0948, "low": 0.0935, "close": 0.0947, "volume": 49843.3, "close_time": 1765252799999, "quote_volume": 4694.87491, "trades": 80, "taker_buy_base": 31148.3, "taker_buy_quote": 2934.05304 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0935, "close": 0.0936, "volume": 40313.8, "close_time": 1765256399999, "quote_volume": 3791.61505, "trades": 60, "taker_buy_base": 27005.1, "taker_buy_quote": 2539.31314 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0935, "high": 0.094, "low": 0.0933, "close": 0.0935, "volume": 30977.5, "close_time": 1765259999999, "quote_volume": 2899.85728, "trades": 43, "taker_buy_base": 19103.4, "taker_buy_quote": 1788.39254 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0936, "high": 0.0938, "low": 0.093, "close": 0.0935, "volume": 27511.7, "close_time": 1765263599999, "quote_volume": 2568.43645, "trades": 43, "taker_buy_base": 14426.7, "taker_buy_quote": 1346.62445 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0934, "close": 0.0943, "volume": 37589.9, "close_time": 1765267199999, "quote_volume": 3529.23146, "trades": 55, "taker_buy_base": 16618.6, "taker_buy_quote": 1561.54389 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0939, "close": 0.0945, "volume": 36783.9, "close_time": 1765270799999, "quote_volume": 3466.55316, "trades": 71, "taker_buy_base": 21674.5, "taker_buy_quote": 2042.56382 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0937, "close": 0.0937, "volume": 284199.9, "close_time": 1765274399999, "quote_volume": 26706.0975, "trades": 148, "taker_buy_base": 166880.9, "taker_buy_quote": 15675.42661 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0927, "close": 0.0933, "volume": 139521.3, "close_time": 1765277999999, "quote_volume": 13018.92015, "trades": 167, "taker_buy_base": 72451.1, "taker_buy_quote": 6760.45412 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0937, "volume": 151036.4, "close_time": 1765281599999, "quote_volume": 14127.00891, "trades": 138, "taker_buy_base": 100471.2, "taker_buy_quote": 9404.79232 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0935, "close": 0.0944, "volume": 89670.7, "close_time": 1765285199999, "quote_volume": 8431.44908, "trades": 121, "taker_buy_base": 39139.9, "taker_buy_quote": 3679.52077 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0933, "close": 0.0936, "volume": 59142.9, "close_time": 1765288799999, "quote_volume": 5554.2839, "trades": 87, "taker_buy_base": 27398.3, "taker_buy_quote": 2576.382 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0937, "high": 0.0939, "low": 0.093, "close": 0.0933, "volume": 113384.8, "close_time": 1765292399999, "quote_volume": 10590.34581, "trades": 146, "taker_buy_base": 51167.1, "taker_buy_quote": 4780.40951 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0935, "high": 0.0967, "low": 0.0935, "close": 0.0964, "volume": 251816.0, "close_time": 1765295999999, "quote_volume": 23993.24688, "trades": 217, "taker_buy_base": 127197.4, "taker_buy_quote": 12122.7694 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0966, "high": 0.0984, "low": 0.0966, "close": 0.0981, "volume": 277161.3, "close_time": 1765299599999, "quote_volume": 27010.41196, "trades": 309, "taker_buy_base": 157725.3, "taker_buy_quote": 15374.21173 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0981, "high": 0.1003, "low": 0.0981, "close": 0.0996, "volume": 272166.6, "close_time": 1765303199999, "quote_volume": 26995.26926, "trades": 331, "taker_buy_base": 154876.0, "taker_buy_quote": 15359.2227 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0989, "close": 0.0992, "volume": 89104.5, "close_time": 1765306799999, "quote_volume": 8845.7621, "trades": 116, "taker_buy_base": 52974.9, "taker_buy_quote": 5259.82267 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 51897.6, "close_time": 1765310399999, "quote_volume": 5140.30392, "trades": 66, "taker_buy_base": 30426.4, "taker_buy_quote": 3014.30006 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0977, "close": 0.0981, "volume": 60708.0, "close_time": 1765313999999, "quote_volume": 5967.20103, "trades": 77, "taker_buy_base": 31122.7, "taker_buy_quote": 3057.97257 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0971, "close": 0.0974, "volume": 74957.4, "close_time": 1765317599999, "quote_volume": 7350.24192, "trades": 91, "taker_buy_base": 38030.4, "taker_buy_quote": 3726.40803 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0979, "high": 0.099, "low": 0.0979, "close": 0.099, "volume": 56148.6, "close_time": 1765321199999, "quote_volume": 5531.23781, "trades": 32, "taker_buy_base": 12642.1, "taker_buy_quote": 1243.87893 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0979, "close": 0.0979, "volume": 59488.5, "close_time": 1765324799999, "quote_volume": 5846.99651, "trades": 74, "taker_buy_base": 40823.8, "taker_buy_quote": 4012.77852 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.098, "high": 0.0982, "low": 0.097, "close": 0.0971, "volume": 88604.9, "close_time": 1765328399999, "quote_volume": 8644.31277, "trades": 90, "taker_buy_base": 54571.9, "taker_buy_quote": 5322.55538 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0968, "close": 0.0969, "volume": 50418.8, "close_time": 1765331999999, "quote_volume": 4896.33269, "trades": 60, "taker_buy_base": 27527.1, "taker_buy_quote": 2673.64397 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 17906.5, "close_time": 1765335599999, "quote_volume": 1743.4078, "trades": 13, "taker_buy_base": 5216.8, "taker_buy_quote": 506.60596 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0979, "high": 0.098, "low": 0.0973, "close": 0.0977, "volume": 42204.3, "close_time": 1765339199999, "quote_volume": 4122.29458, "trades": 38, "taker_buy_base": 22253.2, "taker_buy_quote": 2172.85384 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0977, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 40701.8, "close_time": 1765342799999, "quote_volume": 3979.12291, "trades": 51, "taker_buy_base": 23540.1, "taker_buy_quote": 2299.78367 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 36497.5, "close_time": 1765346399999, "quote_volume": 3574.71584, "trades": 73, "taker_buy_base": 21328.1, "taker_buy_quote": 2089.24988 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 10923.1, "close_time": 1765349999999, "quote_volume": 1069.22944, "trades": 32, "taker_buy_base": 5665.7, "taker_buy_quote": 554.83072 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 9226.8, "close_time": 1765353599999, "quote_volume": 899.94739, "trades": 28, "taker_buy_base": 1510.0, "taker_buy_quote": 147.23378 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0965, "close": 0.0967, "volume": 106207.4, "close_time": 1765357199999, "quote_volume": 10302.29233, "trades": 116, "taker_buy_base": 44907.2, "taker_buy_quote": 4349.23525 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0967, "high": 0.0967, "low": 0.096, "close": 0.0965, "volume": 30191.3, "close_time": 1765360799999, "quote_volume": 2905.44376, "trades": 61, "taker_buy_base": 10045.5, "taker_buy_quote": 966.09068 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0952, "close": 0.0953, "volume": 111177.6, "close_time": 1765364399999, "quote_volume": 10680.17549, "trades": 135, "taker_buy_base": 53984.9, "taker_buy_quote": 5191.16883 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 73461.9, "close_time": 1765367999999, "quote_volume": 6979.47839, "trades": 101, "taker_buy_base": 39933.5, "taker_buy_quote": 3795.94302 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0942, "close": 0.0953, "volume": 171744.8, "close_time": 1765371599999, "quote_volume": 16252.62386, "trades": 140, "taker_buy_base": 91060.0, "taker_buy_quote": 8616.09479 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 47494.7, "close_time": 1765375199999, "quote_volume": 4525.13083, "trades": 59, "taker_buy_base": 14114.8, "taker_buy_quote": 1345.00778 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0943, "close": 0.0945, "volume": 102246.3, "close_time": 1765378799999, "quote_volume": 9713.48212, "trades": 102, "taker_buy_base": 56840.4, "taker_buy_quote": 5402.79168 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0942, "close": 0.0944, "volume": 91911.6, "close_time": 1765382399999, "quote_volume": 8721.7137, "trades": 85, "taker_buy_base": 46775.1, "taker_buy_quote": 4440.10461 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0945, "close": 0.0949, "volume": 69118.6, "close_time": 1765385999999, "quote_volume": 6563.33848, "trades": 106, "taker_buy_base": 23683.1, "taker_buy_quote": 2248.15448 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0949, "close": 0.0952, "volume": 50436.6, "close_time": 1765389599999, "quote_volume": 4810.12959, "trades": 57, "taker_buy_base": 25769.0, "taker_buy_quote": 2455.98889 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0951, "high": 0.0964, "low": 0.0948, "close": 0.0954, "volume": 124395.3, "close_time": 1765393199999, "quote_volume": 11869.06969, "trades": 140, "taker_buy_base": 68370.9, "taker_buy_quote": 6520.66563 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0955, "high": 0.0971, "low": 0.0942, "close": 0.097, "volume": 676100.2, "close_time": 1765396799999, "quote_volume": 64958.25193, "trades": 547, "taker_buy_base": 340777.9, "taker_buy_quote": 32751.58971 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0956, "close": 0.0959, "volume": 381293.3, "close_time": 1765400399999, "quote_volume": 36947.06786, "trades": 388, "taker_buy_base": 181345.9, "taker_buy_quote": 17574.80488 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0945, "close": 0.0945, "volume": 35017.7, "close_time": 1765403999999, "quote_volume": 3341.83329, "trades": 41, "taker_buy_base": 20451.1, "taker_buy_quote": 1952.43878 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0944, "high": 0.0946, "low": 0.093, "close": 0.0946, "volume": 85032.6, "close_time": 1765407599999, "quote_volume": 7977.51389, "trades": 76, "taker_buy_base": 33544.7, "taker_buy_quote": 3151.86056 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0936, "close": 0.0937, "volume": 46186.0, "close_time": 1765411199999, "quote_volume": 4354.51432, "trades": 43, "taker_buy_base": 19793.5, "taker_buy_quote": 1865.8575 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0921, "close": 0.0921, "volume": 55412.4, "close_time": 1765414799999, "quote_volume": 5165.73412, "trades": 59, "taker_buy_base": 25836.6, "taker_buy_quote": 2406.50259 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0901, "close": 0.0905, "volume": 201136.0, "close_time": 1765418399999, "quote_volume": 18244.83637, "trades": 130, "taker_buy_base": 101631.3, "taker_buy_quote": 9216.05613 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0892, "close": 0.0895, "volume": 68948.5, "close_time": 1765421999999, "quote_volume": 6182.91575, "trades": 98, "taker_buy_base": 34863.7, "taker_buy_quote": 3127.64094 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0883, "close": 0.0888, "volume": 52549.0, "close_time": 1765425599999, "quote_volume": 4667.47655, "trades": 84, "taker_buy_base": 34603.0, "taker_buy_quote": 3073.4306 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0884, "high": 0.0899, "low": 0.0881, "close": 0.0898, "volume": 70515.5, "close_time": 1765429199999, "quote_volume": 6278.46179, "trades": 106, "taker_buy_base": 32728.6, "taker_buy_quote": 2915.31518 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0896, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 23317.5, "close_time": 1765432799999, "quote_volume": 2091.29611, "trades": 47, "taker_buy_base": 15095.0, "taker_buy_quote": 1353.08039 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0898, "high": 0.09, "low": 0.0893, "close": 0.0894, "volume": 31451.0, "close_time": 1765436399999, "quote_volume": 2822.13832, "trades": 49, "taker_buy_base": 7235.2, "taker_buy_quote": 649.53816 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0889, "close": 0.0891, "volume": 43553.7, "close_time": 1765439999999, "quote_volume": 3882.01288, "trades": 48, "taker_buy_base": 32503.5, "taker_buy_quote": 2897.91364 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.089, "high": 0.0892, "low": 0.0886, "close": 0.0889, "volume": 54561.1, "close_time": 1765443599999, "quote_volume": 4849.37769, "trades": 66, "taker_buy_base": 34855.1, "taker_buy_quote": 3097.86607 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.089, "high": 0.0899, "low": 0.089, "close": 0.0896, "volume": 54303.8, "close_time": 1765447199999, "quote_volume": 4859.74258, "trades": 74, "taker_buy_base": 19358.5, "taker_buy_quote": 1732.26058 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0894, "close": 0.0902, "volume": 21714.4, "close_time": 1765450799999, "quote_volume": 1946.71528, "trades": 39, "taker_buy_base": 11314.6, "taker_buy_quote": 1014.33031 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.09, "high": 0.0914, "low": 0.0899, "close": 0.0907, "volume": 51554.4, "close_time": 1765454399999, "quote_volume": 4681.01292, "trades": 94, "taker_buy_base": 25761.0, "taker_buy_quote": 2339.97808 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 47744.9, "close_time": 1765457999999, "quote_volume": 4312.43461, "trades": 55, "taker_buy_base": 23025.5, "taker_buy_quote": 2079.23405 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0899, "close": 0.0901, "volume": 60032.0, "close_time": 1765461599999, "quote_volume": 5416.75122, "trades": 93, "taker_buy_base": 21435.6, "taker_buy_quote": 1933.81412 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.09, "high": 0.0904, "low": 0.089, "close": 0.0895, "volume": 127365.2, "close_time": 1765465199999, "quote_volume": 11431.07138, "trades": 211, "taker_buy_base": 60133.5, "taker_buy_quote": 5397.17717 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0893, "high": 0.0905, "low": 0.0889, "close": 0.0892, "volume": 32245.0, "close_time": 1765468799999, "quote_volume": 2888.80443, "trades": 58, "taker_buy_base": 14794.8, "taker_buy_quote": 1326.53407 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0886, "close": 0.0893, "volume": 43913.2, "close_time": 1765472399999, "quote_volume": 3917.34049, "trades": 86, "taker_buy_base": 20819.1, "taker_buy_quote": 1858.73215 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0892, "high": 0.0901, "low": 0.089, "close": 0.0894, "volume": 74326.4, "close_time": 1765475999999, "quote_volume": 6668.33221, "trades": 121, "taker_buy_base": 34484.9, "taker_buy_quote": 3093.82771 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0893, "high": 0.0905, "low": 0.089, "close": 0.0894, "volume": 107617.8, "close_time": 1765479599999, "quote_volume": 9627.39828, "trades": 141, "taker_buy_base": 47929.4, "taker_buy_quote": 4291.0485 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0895, "high": 0.09, "low": 0.0888, "close": 0.0889, "volume": 69234.1, "close_time": 1765483199999, "quote_volume": 6183.47979, "trades": 89, "taker_buy_base": 33265.9, "taker_buy_quote": 2974.30324 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0889, "close": 0.0904, "volume": 32458.6, "close_time": 1765486799999, "quote_volume": 2902.81822, "trades": 53, "taker_buy_base": 20717.1, "taker_buy_quote": 1854.28472 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0905, "high": 0.0925, "low": 0.0904, "close": 0.0913, "volume": 77381.0, "close_time": 1765490399999, "quote_volume": 7078.44595, "trades": 117, "taker_buy_base": 40797.0, "taker_buy_quote": 3735.01447 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0903, "close": 0.0907, "volume": 25730.9, "close_time": 1765493999999, "quote_volume": 2342.57821, "trades": 58, "taker_buy_base": 11172.4, "taker_buy_quote": 1016.80954 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0904, "close": 0.0905, "volume": 3214.2, "close_time": 1765497599999, "quote_volume": 291.07984, "trades": 11, "taker_buy_base": 1127.5, "taker_buy_quote": 102.14899 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0889, "close": 0.0889, "volume": 30692.4, "close_time": 1765501199999, "quote_volume": 2762.40677, "trades": 85, "taker_buy_base": 20244.1, "taker_buy_quote": 1820.71503 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.089, "high": 0.0898, "low": 0.0888, "close": 0.0894, "volume": 36850.4, "close_time": 1765504799999, "quote_volume": 3286.15916, "trades": 88, "taker_buy_base": 25041.8, "taker_buy_quote": 2231.68215 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0894, "high": 0.09, "low": 0.0891, "close": 0.0894, "volume": 41587.7, "close_time": 1765508399999, "quote_volume": 3724.19557, "trades": 84, "taker_buy_base": 18798.8, "taker_buy_quote": 1686.14589 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0887, "close": 0.089, "volume": 54571.0, "close_time": 1765511999999, "quote_volume": 4857.15166, "trades": 79, "taker_buy_base": 18971.2, "taker_buy_quote": 1688.64953 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 17772.5, "close_time": 1765515599999, "quote_volume": 1582.22415, "trades": 22, "taker_buy_base": 6911.6, "taker_buy_quote": 615.41197 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0887, "close": 0.0896, "volume": 28174.6, "close_time": 1765519199999, "quote_volume": 2516.15655, "trades": 38, "taker_buy_base": 20179.2, "taker_buy_quote": 1802.69798 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0895, "close": 0.0896, "volume": 16313.9, "close_time": 1765522799999, "quote_volume": 1466.45273, "trades": 24, "taker_buy_base": 7877.0, "taker_buy_quote": 707.45461 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 25337.0, "close_time": 1765526399999, "quote_volume": 2267.37061, "trades": 40, "taker_buy_base": 15632.9, "taker_buy_quote": 1399.46061 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0895, "volume": 7676.3, "close_time": 1765529999999, "quote_volume": 687.30091, "trades": 11, "taker_buy_base": 4821.4, "taker_buy_quote": 431.74387 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0894, "close": 0.0901, "volume": 19679.9, "close_time": 1765533599999, "quote_volume": 1764.38322, "trades": 27, "taker_buy_base": 13340.4, "taker_buy_quote": 1196.7144 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 11702.2, "close_time": 1765537199999, "quote_volume": 1057.05692, "trades": 22, "taker_buy_base": 2231.4, "taker_buy_quote": 201.51366 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0902, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 12188.6, "close_time": 1765540799999, "quote_volume": 1099.26544, "trades": 26, "taker_buy_base": 3659.4, "taker_buy_quote": 329.7213 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.09, "high": 0.0908, "low": 0.09, "close": 0.0908, "volume": 17159.1, "close_time": 1765544399999, "quote_volume": 1554.23982, "trades": 28, "taker_buy_base": 13246.7, "taker_buy_quote": 1200.50914 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0908, "high": 0.091, "low": 0.0902, "close": 0.0903, "volume": 12199.3, "close_time": 1765547999999, "quote_volume": 1105.45827, "trades": 34, "taker_buy_base": 5765.3, "taker_buy_quote": 522.58919 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0897, "close": 0.09, "volume": 19573.2, "close_time": 1765551599999, "quote_volume": 1762.31038, "trades": 56, "taker_buy_base": 11640.2, "taker_buy_quote": 1048.55434 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0858, "close": 0.0862, "volume": 238802.3, "close_time": 1765555199999, "quote_volume": 20884.45926, "trades": 242, "taker_buy_base": 91381.5, "taker_buy_quote": 7996.29477 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.086, "high": 0.0863, "low": 0.0846, "close": 0.0853, "volume": 81422.9, "close_time": 1765558799999, "quote_volume": 6940.98555, "trades": 143, "taker_buy_base": 43691.3, "taker_buy_quote": 3728.2633 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0852, "close": 0.0855, "volume": 8538.5, "close_time": 1765562399999, "quote_volume": 731.74959, "trades": 24, "taker_buy_base": 4857.1, "taker_buy_quote": 416.58418 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0856, "close": 0.0862, "volume": 14120.4, "close_time": 1765565999999, "quote_volume": 1213.53734, "trades": 30, "taker_buy_base": 11328.8, "taker_buy_quote": 973.46354 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 8338.0, "close_time": 1765569599999, "quote_volume": 712.73991, "trades": 18, "taker_buy_base": 7645.1, "taker_buy_quote": 653.50806 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0854, "close": 0.0862, "volume": 13040.9, "close_time": 1765573199999, "quote_volume": 1119.96785, "trades": 28, "taker_buy_base": 3080.4, "taker_buy_quote": 265.23671 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0861, "high": 0.087, "low": 0.0861, "close": 0.087, "volume": 8075.5, "close_time": 1765576799999, "quote_volume": 698.46058, "trades": 17, "taker_buy_base": 2723.3, "taker_buy_quote": 236.07275 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0869, "close": 0.0877, "volume": 15546.6, "close_time": 1765580399999, "quote_volume": 1357.78902, "trades": 20, "taker_buy_base": 10386.7, "taker_buy_quote": 907.04302 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 23460.6, "close_time": 1765583999999, "quote_volume": 2052.39558, "trades": 36, "taker_buy_base": 13955.1, "taker_buy_quote": 1220.94661 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 15983.4, "close_time": 1765587599999, "quote_volume": 1401.44926, "trades": 21, "taker_buy_base": 4284.4, "taker_buy_quote": 375.63252 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 18023.2, "close_time": 1765591199999, "quote_volume": 1581.45674, "trades": 34, "taker_buy_base": 10817.9, "taker_buy_quote": 949.26522 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 9448.2, "close_time": 1765594799999, "quote_volume": 828.86212, "trades": 15, "taker_buy_base": 3689.3, "taker_buy_quote": 323.38757 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 20417.3, "close_time": 1765598399999, "quote_volume": 1795.42582, "trades": 28, "taker_buy_base": 12044.5, "taker_buy_quote": 1059.32878 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 14560.7, "close_time": 1765601999999, "quote_volume": 1276.80935, "trades": 18, "taker_buy_base": 8572.0, "taker_buy_quote": 751.70972 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0872, "volume": 16776.0, "close_time": 1765605599999, "quote_volume": 1464.47952, "trades": 19, "taker_buy_base": 10441.6, "taker_buy_quote": 911.27304 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0878, "volume": 23659.5, "close_time": 1765609199999, "quote_volume": 2072.19779, "trades": 30, "taker_buy_base": 19732.1, "taker_buy_quote": 1728.61495 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0875, "close": 0.0885, "volume": 26282.4, "close_time": 1765612799999, "quote_volume": 2314.53001, "trades": 33, "taker_buy_base": 5944.3, "taker_buy_quote": 524.24822 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0881, "close": 0.0883, "volume": 24437.7, "close_time": 1765616399999, "quote_volume": 2163.15689, "trades": 44, "taker_buy_base": 11877.4, "taker_buy_quote": 1051.50762 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 9795.6, "close_time": 1765619999999, "quote_volume": 863.64852, "trades": 21, "taker_buy_base": 3827.6, "taker_buy_quote": 337.3756 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0885, "volume": 11842.4, "close_time": 1765623599999, "quote_volume": 1046.52136, "trades": 20, "taker_buy_base": 6921.2, "taker_buy_quote": 611.81536 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0881, "close": 0.0882, "volume": 29128.6, "close_time": 1765627199999, "quote_volume": 2578.77772, "trades": 44, "taker_buy_base": 18824.6, "taker_buy_quote": 1666.7035 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0877, "close": 0.0883, "volume": 18025.7, "close_time": 1765630799999, "quote_volume": 1590.51832, "trades": 26, "taker_buy_base": 8918.3, "taker_buy_quote": 786.61719 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 17155.3, "close_time": 1765634399999, "quote_volume": 1513.11157, "trades": 33, "taker_buy_base": 5468.0, "taker_buy_quote": 482.8244 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 23184.8, "close_time": 1765637999999, "quote_volume": 2040.99516, "trades": 42, "taker_buy_base": 10061.6, "taker_buy_quote": 886.3176 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0881, "close": 0.0884, "volume": 22716.5, "close_time": 1765641599999, "quote_volume": 2008.08596, "trades": 39, "taker_buy_base": 7217.3, "taker_buy_quote": 637.78334 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 14801.2, "close_time": 1765645199999, "quote_volume": 1309.42101, "trades": 24, "taker_buy_base": 6374.4, "taker_buy_quote": 563.861 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 12217.8, "close_time": 1765648799999, "quote_volume": 1078.83174, "trades": 21, "taker_buy_base": 6593.4, "taker_buy_quote": 582.19722 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0883, "close": 0.0892, "volume": 340671.0, "close_time": 1765652399999, "quote_volume": 30388.97325, "trades": 122, "taker_buy_base": 248847.4, "taker_buy_quote": 22198.79027 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 38783.9, "close_time": 1765655999999, "quote_volume": 3459.07809, "trades": 29, "taker_buy_base": 21655.4, "taker_buy_quote": 1930.82002 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 5887.9, "close_time": 1765659599999, "quote_volume": 526.61059, "trades": 16, "taker_buy_base": 3841.1, "taker_buy_quote": 343.47199 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 18178.8, "close_time": 1765663199999, "quote_volume": 1625.81098, "trades": 19, "taker_buy_base": 13326.8, "taker_buy_quote": 1192.6693 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0891, "close": 0.0899, "volume": 58576.3, "close_time": 1765666799999, "quote_volume": 5232.94693, "trades": 20, "taker_buy_base": 11152.8, "taker_buy_quote": 999.80385 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0898, "close": 0.0907, "volume": 52175.8, "close_time": 1765670399999, "quote_volume": 4707.07261, "trades": 54, "taker_buy_base": 31869.8, "taker_buy_quote": 2874.24559 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0906, "high": 0.0929, "low": 0.0903, "close": 0.0929, "volume": 271743.1, "close_time": 1765673999999, "quote_volume": 24941.18739, "trades": 221, "taker_buy_base": 151530.2, "taker_buy_quote": 13915.30066 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0928, "high": 0.0943, "low": 0.0906, "close": 0.0909, "volume": 678479.1, "close_time": 1765677599999, "quote_volume": 62699.16205, "trades": 510, "taker_buy_base": 336505.4, "taker_buy_quote": 31171.99039 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0907, "close": 0.0909, "volume": 19678.8, "close_time": 1765681199999, "quote_volume": 1790.80078, "trades": 38, "taker_buy_base": 11556.0, "taker_buy_quote": 1050.88437 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0905, "close": 0.0905, "volume": 67614.2, "close_time": 1765684799999, "quote_volume": 6150.01879, "trades": 62, "taker_buy_base": 37187.1, "taker_buy_quote": 3387.41223 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0901, "close": 0.0905, "volume": 83064.4, "close_time": 1765688399999, "quote_volume": 7512.70929, "trades": 81, "taker_buy_base": 66607.0, "taker_buy_quote": 6025.92622 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0905, "high": 0.091, "low": 0.0898, "close": 0.0902, "volume": 86277.4, "close_time": 1765691999999, "quote_volume": 7789.09521, "trades": 71, "taker_buy_base": 16761.1, "taker_buy_quote": 1513.66061 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0899, "volume": 38697.5, "close_time": 1765695599999, "quote_volume": 3472.96646, "trades": 45, "taker_buy_base": 16576.3, "taker_buy_quote": 1488.11346 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 28294.0, "close_time": 1765699199999, "quote_volume": 2540.64638, "trades": 37, "taker_buy_base": 18918.6, "taker_buy_quote": 1698.92413 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0896, "close": 0.09, "volume": 42620.9, "close_time": 1765702799999, "quote_volume": 3844.56915, "trades": 58, "taker_buy_base": 19829.6, "taker_buy_quote": 1787.51724 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0901, "high": 0.0911, "low": 0.0901, "close": 0.0908, "volume": 47818.3, "close_time": 1765706399999, "quote_volume": 4333.04257, "trades": 43, "taker_buy_base": 33714.2, "taker_buy_quote": 3054.71247 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0895, "close": 0.0895, "volume": 59774.1, "close_time": 1765709999999, "quote_volume": 5390.24448, "trades": 66, "taker_buy_base": 7958.1, "taker_buy_quote": 716.82897 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0897, "high": 0.09, "low": 0.0882, "close": 0.0891, "volume": 105934.4, "close_time": 1765713599999, "quote_volume": 9451.52965, "trades": 150, "taker_buy_base": 65841.1, "taker_buy_quote": 5870.56194 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.089, "high": 0.0895, "low": 0.0887, "close": 0.0887, "volume": 252895.3, "close_time": 1765717199999, "quote_volume": 22526.5358, "trades": 254, "taker_buy_base": 82342.2, "taker_buy_quote": 7337.11883 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0876, "close": 0.0886, "volume": 59483.5, "close_time": 1765720799999, "quote_volume": 5237.87252, "trades": 62, "taker_buy_base": 36898.7, "taker_buy_quote": 3256.88584 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0869, "close": 0.0871, "volume": 68452.5, "close_time": 1765724399999, "quote_volume": 6003.93999, "trades": 76, "taker_buy_base": 35295.6, "taker_buy_quote": 3096.21791 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0868, "close": 0.0875, "volume": 86478.9, "close_time": 1765727999999, "quote_volume": 7539.81893, "trades": 76, "taker_buy_base": 34991.9, "taker_buy_quote": 3050.35742 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0873, "high": 0.0881, "low": 0.087, "close": 0.0877, "volume": 44610.5, "close_time": 1765731599999, "quote_volume": 3905.97546, "trades": 50, "taker_buy_base": 22414.2, "taker_buy_quote": 1963.78634 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0866, "close": 0.0866, "volume": 58967.8, "close_time": 1765735199999, "quote_volume": 5127.95311, "trades": 52, "taker_buy_base": 28831.2, "taker_buy_quote": 2509.89146 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 48863.7, "close_time": 1765738799999, "quote_volume": 4242.54893, "trades": 62, "taker_buy_base": 27708.7, "taker_buy_quote": 2406.00137 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.087, "high": 0.087, "low": 0.0861, "close": 0.0864, "volume": 39485.5, "close_time": 1765742399999, "quote_volume": 3413.73551, "trades": 55, "taker_buy_base": 20833.8, "taker_buy_quote": 1801.61702 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0864, "high": 0.087, "low": 0.0858, "close": 0.0863, "volume": 78073.4, "close_time": 1765745999999, "quote_volume": 6734.85003, "trades": 79, "taker_buy_base": 53942.5, "taker_buy_quote": 4652.98283 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0855, "volume": 24178.8, "close_time": 1765749599999, "quote_volume": 2078.61018, "trades": 38, "taker_buy_base": 9387.6, "taker_buy_quote": 807.5887 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0853, "close": 0.0857, "volume": 19257.2, "close_time": 1765753199999, "quote_volume": 1651.03921, "trades": 37, "taker_buy_base": 10825.0, "taker_buy_quote": 928.73661 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.086, "high": 0.086, "low": 0.0845, "close": 0.0858, "volume": 141511.7, "close_time": 1765756799999, "quote_volume": 12026.75138, "trades": 93, "taker_buy_base": 43865.2, "taker_buy_quote": 3738.51955 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0853, "close": 0.0857, "volume": 39139.6, "close_time": 1765760399999, "quote_volume": 3356.09827, "trades": 72, "taker_buy_base": 26842.8, "taker_buy_quote": 2302.77884 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0859, "high": 0.0877, "low": 0.0857, "close": 0.0876, "volume": 50056.3, "close_time": 1765763999999, "quote_volume": 4319.81916, "trades": 79, "taker_buy_base": 34508.8, "taker_buy_quote": 2978.35626 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0875, "close": 0.0875, "volume": 23894.6, "close_time": 1765767599999, "quote_volume": 2109.09935, "trades": 49, "taker_buy_base": 12866.4, "taker_buy_quote": 1135.45359 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0873, "high": 0.0875, "low": 0.087, "close": 0.0872, "volume": 66491.6, "close_time": 1765771199999, "quote_volume": 5800.88746, "trades": 98, "taker_buy_base": 23240.2, "taker_buy_quote": 2028.62857 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0874, "high": 0.088, "low": 0.0874, "close": 0.0878, "volume": 63192.6, "close_time": 1765774799999, "quote_volume": 5544.59637, "trades": 91, "taker_buy_base": 30620.4, "taker_buy_quote": 2686.29698 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 21704.3, "close_time": 1765778399999, "quote_volume": 1905.68156, "trades": 37, "taker_buy_base": 7165.6, "taker_buy_quote": 629.02758 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0873, "close": 0.0873, "volume": 37069.4, "close_time": 1765781999999, "quote_volume": 3243.46801, "trades": 59, "taker_buy_base": 17496.8, "taker_buy_quote": 1531.24853 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0864, "close": 0.0865, "volume": 23806.1, "close_time": 1765785599999, "quote_volume": 2062.09004, "trades": 47, "taker_buy_base": 8038.3, "taker_buy_quote": 696.84538 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0867, "volume": 50500.2, "close_time": 1765789199999, "quote_volume": 4384.17669, "trades": 72, "taker_buy_base": 31388.6, "taker_buy_quote": 2724.45923 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 30752.8, "close_time": 1765792799999, "quote_volume": 2677.0186, "trades": 54, "taker_buy_base": 12466.6, "taker_buy_quote": 1085.84853 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.087, "high": 0.0872, "low": 0.0867, "close": 0.0869, "volume": 89646.7, "close_time": 1765796399999, "quote_volume": 7792.94708, "trades": 134, "taker_buy_base": 55001.3, "taker_buy_quote": 4780.6562 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0869, "high": 0.087, "low": 0.0865, "close": 0.0866, "volume": 22447.2, "close_time": 1765799999999, "quote_volume": 1948.08177, "trades": 38, "taker_buy_base": 8683.6, "taker_buy_quote": 753.6537 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0863, "close": 0.0875, "volume": 33976.0, "close_time": 1765803599999, "quote_volume": 2956.21152, "trades": 55, "taker_buy_base": 18823.3, "taker_buy_quote": 1638.42284 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0859, "close": 0.0861, "volume": 124789.4, "close_time": 1765807199999, "quote_volume": 10806.46824, "trades": 157, "taker_buy_base": 37882.4, "taker_buy_quote": 3283.88995 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0842, "close": 0.0847, "volume": 237900.8, "close_time": 1765810799999, "quote_volume": 20386.27267, "trades": 234, "taker_buy_base": 129083.5, "taker_buy_quote": 11047.20184 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0814, "close": 0.0828, "volume": 644953.3, "close_time": 1765814399999, "quote_volume": 53378.5183, "trades": 539, "taker_buy_base": 331757.6, "taker_buy_quote": 27447.03924 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0826, "high": 0.0835, "low": 0.0824, "close": 0.0827, "volume": 75944.3, "close_time": 1765817999999, "quote_volume": 6300.06146, "trades": 157, "taker_buy_base": 26431.7, "taker_buy_quote": 2195.14666 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0812, "close": 0.0814, "volume": 241197.6, "close_time": 1765821599999, "quote_volume": 19788.65209, "trades": 247, "taker_buy_base": 69444.1, "taker_buy_quote": 5689.84863 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0799, "close": 0.0817, "volume": 96725.8, "close_time": 1765825199999, "quote_volume": 7810.00673, "trades": 190, "taker_buy_base": 53225.0, "taker_buy_quote": 4293.29527 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0815, "close": 0.0816, "volume": 67605.0, "close_time": 1765828799999, "quote_volume": 5535.74789, "trades": 132, "taker_buy_base": 36218.0, "taker_buy_quote": 2964.05518 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0809, "close": 0.0812, "volume": 69887.9, "close_time": 1765832399999, "quote_volume": 5679.27722, "trades": 157, "taker_buy_base": 44138.6, "taker_buy_quote": 3587.99376 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0811, "high": 0.0818, "low": 0.081, "close": 0.0817, "volume": 60527.3, "close_time": 1765835999999, "quote_volume": 4922.26081, "trades": 110, "taker_buy_base": 31032.9, "taker_buy_quote": 2522.58095 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 12752.2, "close_time": 1765839599999, "quote_volume": 1044.42033, "trades": 23, "taker_buy_base": 8789.4, "taker_buy_quote": 719.86463 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0823, "close": 0.0831, "volume": 63955.4, "close_time": 1765843199999, "quote_volume": 5298.16357, "trades": 102, "taker_buy_base": 47182.6, "taker_buy_quote": 3909.03625 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0827, "close": 0.0827, "volume": 41183.1, "close_time": 1765846799999, "quote_volume": 3415.5167, "trades": 83, "taker_buy_base": 23827.0, "taker_buy_quote": 1977.2795 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0824, "close": 0.0827, "volume": 52019.7, "close_time": 1765850399999, "quote_volume": 4303.95243, "trades": 98, "taker_buy_base": 22882.1, "taker_buy_quote": 1892.80692 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0822, "close": 0.0828, "volume": 37799.8, "close_time": 1765853999999, "quote_volume": 3129.30463, "trades": 77, "taker_buy_base": 18591.5, "taker_buy_quote": 1539.14787 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.083, "high": 0.083, "low": 0.0823, "close": 0.0827, "volume": 49293.1, "close_time": 1765857599999, "quote_volume": 4078.42871, "trades": 95, "taker_buy_base": 21967.5, "taker_buy_quote": 1817.08314 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0815, "close": 0.0823, "volume": 128980.6, "close_time": 1765861199999, "quote_volume": 10599.0171, "trades": 153, "taker_buy_base": 69770.6, "taker_buy_quote": 5739.21358 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0823, "high": 0.0835, "low": 0.0822, "close": 0.0833, "volume": 49615.3, "close_time": 1765864799999, "quote_volume": 4114.768, "trades": 84, "taker_buy_base": 40901.5, "taker_buy_quote": 3393.38852 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 25111.3, "close_time": 1765868399999, "quote_volume": 2093.38185, "trades": 55, "taker_buy_base": 16378.0, "taker_buy_quote": 1365.35853 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0821, "close": 0.0824, "volume": 22828.2, "close_time": 1765871999999, "quote_volume": 1885.26209, "trades": 47, "taker_buy_base": 9663.9, "taker_buy_quote": 798.79312 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0826, "volume": 37827.4, "close_time": 1765875599999, "quote_volume": 3128.28811, "trades": 70, "taker_buy_base": 19567.2, "taker_buy_quote": 1618.29032 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 31651.1, "close_time": 1765879199999, "quote_volume": 2623.12206, "trades": 53, "taker_buy_base": 9590.0, "taker_buy_quote": 794.97503 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0829, "high": 0.0842, "low": 0.0828, "close": 0.0838, "volume": 42504.8, "close_time": 1765882799999, "quote_volume": 3550.09886, "trades": 85, "taker_buy_base": 14488.7, "taker_buy_quote": 1209.79624 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0844, "volume": 36380.0, "close_time": 1765886399999, "quote_volume": 3057.56707, "trades": 82, "taker_buy_base": 16372.3, "taker_buy_quote": 1376.6928 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0844, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 37325.9, "close_time": 1765889999999, "quote_volume": 3150.60082, "trades": 88, "taker_buy_base": 13649.5, "taker_buy_quote": 1152.59401 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0832, "close": 0.0835, "volume": 131393.0, "close_time": 1765893599999, "quote_volume": 11081.39755, "trades": 268, "taker_buy_base": 62644.0, "taker_buy_quote": 5289.96256 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0827, "close": 0.0835, "volume": 313160.1, "close_time": 1765897199999, "quote_volume": 26118.95961, "trades": 441, "taker_buy_base": 153598.5, "taker_buy_quote": 12823.8229 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0836, "high": 0.0847, "low": 0.0831, "close": 0.0847, "volume": 196292.1, "close_time": 1765900799999, "quote_volume": 16429.54501, "trades": 363, "taker_buy_base": 92190.7, "taker_buy_quote": 7725.7392 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0846, "close": 0.0851, "volume": 130861.4, "close_time": 1765904399999, "quote_volume": 11138.96449, "trades": 216, "taker_buy_base": 51238.3, "taker_buy_quote": 4360.31611 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.085, "high": 0.0852, "low": 0.0842, "close": 0.0845, "volume": 43011.4, "close_time": 1765907999999, "quote_volume": 3645.67991, "trades": 90, "taker_buy_base": 22947.8, "taker_buy_quote": 1945.0337 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0844, "high": 0.0857, "low": 0.0843, "close": 0.0854, "volume": 45221.8, "close_time": 1765911599999, "quote_volume": 3847.75527, "trades": 96, "taker_buy_base": 23814.4, "taker_buy_quote": 2030.12032 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0844, "close": 0.0851, "volume": 33909.1, "close_time": 1765915199999, "quote_volume": 2875.65771, "trades": 75, "taker_buy_base": 14871.7, "taker_buy_quote": 1261.51018 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0851, "close": 0.0855, "volume": 42073.1, "close_time": 1765918799999, "quote_volume": 3592.72213, "trades": 98, "taker_buy_base": 17788.2, "taker_buy_quote": 1519.82044 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0854, "close": 0.086, "volume": 58624.9, "close_time": 1765922399999, "quote_volume": 5030.72574, "trades": 120, "taker_buy_base": 23604.9, "taker_buy_quote": 2026.06334 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.086, "high": 0.0862, "low": 0.0857, "close": 0.0858, "volume": 23074.5, "close_time": 1765925999999, "quote_volume": 1982.79293, "trades": 46, "taker_buy_base": 7608.8, "taker_buy_quote": 653.91222 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0854, "close": 0.0861, "volume": 65707.5, "close_time": 1765929599999, "quote_volume": 5629.70033, "trades": 119, "taker_buy_base": 37592.4, "taker_buy_quote": 3220.61546 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0858, "volume": 24603.4, "close_time": 1765933199999, "quote_volume": 2110.70768, "trades": 59, "taker_buy_base": 13050.7, "taker_buy_quote": 1119.75938 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.086, "volume": 38329.6, "close_time": 1765936799999, "quote_volume": 3307.07819, "trades": 75, "taker_buy_base": 15317.8, "taker_buy_quote": 1322.61345 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 58345.2, "close_time": 1765940399999, "quote_volume": 5017.3697, "trades": 149, "taker_buy_base": 32137.0, "taker_buy_quote": 2763.9263 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0856, "volume": 27590.7, "close_time": 1765943999999, "quote_volume": 2367.96585, "trades": 56, "taker_buy_base": 14232.2, "taker_buy_quote": 1221.59834 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0848, "close": 0.085, "volume": 29749.3, "close_time": 1765947599999, "quote_volume": 2530.84999, "trades": 65, "taker_buy_base": 13951.2, "taker_buy_quote": 1187.02515 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0842, "close": 0.0848, "volume": 43159.7, "close_time": 1765951199999, "quote_volume": 3649.54174, "trades": 99, "taker_buy_base": 16144.7, "taker_buy_quote": 1365.58182 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0848, "close": 0.0855, "volume": 67186.1, "close_time": 1765954799999, "quote_volume": 5731.38523, "trades": 107, "taker_buy_base": 38373.9, "taker_buy_quote": 3273.44123 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0852, "high": 0.086, "low": 0.0852, "close": 0.0853, "volume": 163906.7, "close_time": 1765958399999, "quote_volume": 14012.42417, "trades": 182, "taker_buy_base": 60631.4, "taker_buy_quote": 5183.68153 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 37393.1, "close_time": 1765961999999, "quote_volume": 3188.54612, "trades": 67, "taker_buy_base": 15488.4, "taker_buy_quote": 1320.97308 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 41241.9, "close_time": 1765965599999, "quote_volume": 3511.02071, "trades": 91, "taker_buy_base": 26631.6, "taker_buy_quote": 2267.32593 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0846, "close": 0.0851, "volume": 122598.5, "close_time": 1765969199999, "quote_volume": 10428.5521, "trades": 132, "taker_buy_base": 73389.6, "taker_buy_quote": 6241.50803 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 46408.0, "close_time": 1765972799999, "quote_volume": 3954.76836, "trades": 93, "taker_buy_base": 23611.1, "taker_buy_quote": 2012.59244 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 36887.3, "close_time": 1765976399999, "quote_volume": 3145.45356, "trades": 78, "taker_buy_base": 18949.7, "taker_buy_quote": 1616.31808 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0851, "close": 0.0861, "volume": 152280.7, "close_time": 1765979999999, "quote_volume": 13058.56081, "trades": 233, "taker_buy_base": 79106.0, "taker_buy_quote": 6782.05373 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0862, "high": 0.0881, "low": 0.0852, "close": 0.0881, "volume": 479461.3, "close_time": 1765983599999, "quote_volume": 41457.57058, "trades": 413, "taker_buy_base": 275593.7, "taker_buy_quote": 23836.10883 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0839, "close": 0.084, "volume": 351946.0, "close_time": 1765987199999, "quote_volume": 30347.33983, "trades": 381, "taker_buy_base": 161860.7, "taker_buy_quote": 13951.13592 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0822, "close": 0.0831, "volume": 396679.2, "close_time": 1765990799999, "quote_volume": 32982.68433, "trades": 531, "taker_buy_base": 165692.4, "taker_buy_quote": 13787.23342 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0832, "high": 0.0835, "low": 0.082, "close": 0.0821, "volume": 131619.8, "close_time": 1765994399999, "quote_volume": 10880.28391, "trades": 198, "taker_buy_base": 57905.0, "taker_buy_quote": 4788.84202 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0812, "close": 0.0812, "volume": 101261.0, "close_time": 1765997999999, "quote_volume": 8326.20334, "trades": 160, "taker_buy_base": 50176.0, "taker_buy_quote": 4128.86825 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0814, "high": 0.082, "low": 0.0808, "close": 0.082, "volume": 88118.9, "close_time": 1766001599999, "quote_volume": 7174.91501, "trades": 263, "taker_buy_base": 48146.7, "taker_buy_quote": 3922.97531 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.082, "high": 0.0825, "low": 0.0816, "close": 0.0819, "volume": 84010.3, "close_time": 1766005199999, "quote_volume": 6891.31845, "trades": 171, "taker_buy_base": 39993.6, "taker_buy_quote": 3281.54789 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.082, "high": 0.0821, "low": 0.0814, "close": 0.0814, "volume": 74897.8, "close_time": 1766008799999, "quote_volume": 6123.01061, "trades": 119, "taker_buy_base": 45423.3, "taker_buy_quote": 3713.26485 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0813, "high": 0.082, "low": 0.0809, "close": 0.0819, "volume": 39438.9, "close_time": 1766012399999, "quote_volume": 3207.85412, "trades": 128, "taker_buy_base": 18993.5, "taker_buy_quote": 1545.17444 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0819, "high": 0.0819, "low": 0.081, "close": 0.0813, "volume": 39868.3, "close_time": 1766015999999, "quote_volume": 3243.75639, "trades": 92, "taker_buy_base": 17938.7, "taker_buy_quote": 1461.25039 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0813, "high": 0.0815, "low": 0.081, "close": 0.0811, "volume": 43905.4, "close_time": 1766019599999, "quote_volume": 3563.69773, "trades": 86, "taker_buy_base": 20144.1, "taker_buy_quote": 1635.39937 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0798, "close": 0.0802, "volume": 105741.5, "close_time": 1766023199999, "quote_volume": 8485.87923, "trades": 162, "taker_buy_base": 59815.8, "taker_buy_quote": 4798.0505 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0799, "close": 0.0806, "volume": 63424.8, "close_time": 1766026799999, "quote_volume": 5092.97459, "trades": 126, "taker_buy_base": 27064.8, "taker_buy_quote": 2176.43354 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0799, "close": 0.0799, "volume": 33976.9, "close_time": 1766030399999, "quote_volume": 2724.94441, "trades": 43, "taker_buy_base": 17188.4, "taker_buy_quote": 1379.31688 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 75840.2, "close_time": 1766033999999, "quote_volume": 6090.76144, "trades": 110, "taker_buy_base": 33889.6, "taker_buy_quote": 2722.23827 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0795, "close": 0.0797, "volume": 58340.5, "close_time": 1766037599999, "quote_volume": 4658.57839, "trades": 110, "taker_buy_base": 21201.6, "taker_buy_quote": 1694.5642 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0796, "high": 0.0817, "low": 0.0796, "close": 0.0814, "volume": 261784.8, "close_time": 1766041199999, "quote_volume": 21099.43096, "trades": 260, "taker_buy_base": 147684.1, "taker_buy_quote": 11891.53785 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0815, "high": 0.0833, "low": 0.0813, "close": 0.0832, "volume": 120837.8, "close_time": 1766044799999, "quote_volume": 9946.47573, "trades": 170, "taker_buy_base": 75857.1, "taker_buy_quote": 6251.60773 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0832, "high": 0.084, "low": 0.0823, "close": 0.0838, "volume": 193311.3, "close_time": 1766048399999, "quote_volume": 16040.80883, "trades": 315, "taker_buy_base": 88032.2, "taker_buy_quote": 7300.75071 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0836, "high": 0.0838, "low": 0.082, "close": 0.0827, "volume": 128743.6, "close_time": 1766051999999, "quote_volume": 10685.16123, "trades": 191, "taker_buy_base": 55542.8, "taker_buy_quote": 4614.13704 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0829, "high": 0.0842, "low": 0.0824, "close": 0.0839, "volume": 94151.3, "close_time": 1766055599999, "quote_volume": 7857.24735, "trades": 131, "taker_buy_base": 41973.4, "taker_buy_quote": 3501.44921 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0825, "close": 0.083, "volume": 76757.2, "close_time": 1766059199999, "quote_volume": 6377.20105, "trades": 110, "taker_buy_base": 39442.6, "taker_buy_quote": 3279.43308 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0819, "close": 0.082, "volume": 105519.5, "close_time": 1766062799999, "quote_volume": 8674.72838, "trades": 177, "taker_buy_base": 29807.3, "taker_buy_quote": 2451.42881 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0819, "high": 0.0838, "low": 0.0819, "close": 0.0837, "volume": 166829.7, "close_time": 1766066399999, "quote_volume": 13811.87256, "trades": 240, "taker_buy_base": 115213.9, "taker_buy_quote": 9540.65449 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0825, "close": 0.0827, "volume": 101592.6, "close_time": 1766069999999, "quote_volume": 8446.64958, "trades": 175, "taker_buy_base": 29669.1, "taker_buy_quote": 2465.96228 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0825, "high": 0.0836, "low": 0.0822, "close": 0.0833, "volume": 19131.9, "close_time": 1766073599999, "quote_volume": 1585.29036, "trades": 59, "taker_buy_base": 4454.4, "taker_buy_quote": 369.49644 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0831, "high": 0.0838, "low": 0.083, "close": 0.0838, "volume": 4990.1, "close_time": 1766077199999, "quote_volume": 415.52418, "trades": 14, "taker_buy_base": 2643.6, "taker_buy_quote": 220.09752 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0794, "close": 0.0808, "volume": 106002.2, "close_time": 1766080799999, "quote_volume": 8576.02118, "trades": 162, "taker_buy_base": 54316.4, "taker_buy_quote": 4385.09671 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0789, "close": 0.079, "volume": 21560.6, "close_time": 1766084399999, "quote_volume": 1719.95169, "trades": 43, "taker_buy_base": 13009.5, "taker_buy_quote": 1036.13635 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0765, "close": 0.0766, "volume": 110207.6, "close_time": 1766087999999, "quote_volume": 8610.00519, "trades": 102, "taker_buy_base": 55171.4, "taker_buy_quote": 4299.37822 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0768, "close": 0.0768, "volume": 23397.4, "close_time": 1766091599999, "quote_volume": 1806.31782, "trades": 56, "taker_buy_base": 15198.2, "taker_buy_quote": 1172.89838 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0768, "high": 0.0786, "low": 0.0768, "close": 0.0785, "volume": 11761.3, "close_time": 1766095199999, "quote_volume": 915.91097, "trades": 26, "taker_buy_base": 6378.3, "taker_buy_quote": 495.23075 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 4565.1, "close_time": 1766098799999, "quote_volume": 360.02037, "trades": 7, "taker_buy_base": 3703.3, "taker_buy_quote": 292.19037 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 17051.4, "close_time": 1766102399999, "quote_volume": 1327.07078, "trades": 50, "taker_buy_base": 8662.5, "taker_buy_quote": 673.63535 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0771, "close": 0.0773, "volume": 21120.3, "close_time": 1766105999999, "quote_volume": 1636.29998, "trades": 46, "taker_buy_base": 9825.9, "taker_buy_quote": 761.46356 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0771, "high": 0.0771, "low": 0.076, "close": 0.0763, "volume": 35500.4, "close_time": 1766109599999, "quote_volume": 2718.43294, "trades": 30, "taker_buy_base": 16402.5, "taker_buy_quote": 1250.45338 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0763, "high": 0.077, "low": 0.0759, "close": 0.0769, "volume": 10977.6, "close_time": 1766113199999, "quote_volume": 840.72108, "trades": 31, "taker_buy_base": 7047.7, "taker_buy_quote": 539.99893 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0769, "high": 0.0799, "low": 0.0769, "close": 0.0792, "volume": 52939.1, "close_time": 1766116799999, "quote_volume": 4149.01772, "trades": 120, "taker_buy_base": 47948.7, "taker_buy_quote": 3759.2076 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.079, "high": 0.0797, "low": 0.079, "close": 0.0796, "volume": 14035.1, "close_time": 1766120399999, "quote_volume": 1116.16065, "trades": 42, "taker_buy_base": 7251.6, "taker_buy_quote": 577.15439 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0795, "high": 0.0796, "low": 0.079, "close": 0.079, "volume": 14274.2, "close_time": 1766123999999, "quote_volume": 1130.0216, "trades": 57, "taker_buy_base": 10300.8, "taker_buy_quote": 815.79052 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.079, "high": 0.0798, "low": 0.0788, "close": 0.0798, "volume": 23287.5, "close_time": 1766127599999, "quote_volume": 1844.86629, "trades": 54, "taker_buy_base": 4390.7, "taker_buy_quote": 347.66602 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0792, "close": 0.0793, "volume": 10776.0, "close_time": 1766131199999, "quote_volume": 858.21558, "trades": 47, "taker_buy_base": 5609.8, "taker_buy_quote": 447.27968 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0792, "volume": 7213.5, "close_time": 1766134799999, "quote_volume": 571.29797, "trades": 48, "taker_buy_base": 4493.6, "taker_buy_quote": 355.92024 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 21815.9, "close_time": 1766138399999, "quote_volume": 1724.49765, "trades": 49, "taker_buy_base": 3095.9, "taker_buy_quote": 244.72698 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.079, "high": 0.0797, "low": 0.0788, "close": 0.0794, "volume": 47410.0, "close_time": 1766141999999, "quote_volume": 3771.66344, "trades": 45, "taker_buy_base": 20712.6, "taker_buy_quote": 1649.25964 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0794, "close": 0.0798, "volume": 70402.7, "close_time": 1766145599999, "quote_volume": 5622.48915, "trades": 78, "taker_buy_base": 33455.5, "taker_buy_quote": 2668.52315 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0795, "close": 0.0799, "volume": 14475.6, "close_time": 1766149199999, "quote_volume": 1156.70752, "trades": 61, "taker_buy_base": 7706.8, "taker_buy_quote": 615.75352 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0796, "close": 0.08, "volume": 6060.8, "close_time": 1766152799999, "quote_volume": 484.10298, "trades": 32, "taker_buy_base": 1365.0, "taker_buy_quote": 108.94302 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0802, "high": 0.0811, "low": 0.0796, "close": 0.0806, "volume": 21760.8, "close_time": 1766156399999, "quote_volume": 1747.95247, "trades": 75, "taker_buy_base": 4743.6, "taker_buy_quote": 381.85478 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0806, "high": 0.082, "low": 0.0801, "close": 0.0803, "volume": 68552.1, "close_time": 1766159999999, "quote_volume": 5547.84555, "trades": 111, "taker_buy_base": 33742.8, "taker_buy_quote": 2732.32984 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0803, "high": 0.0818, "low": 0.0803, "close": 0.0808, "volume": 26446.3, "close_time": 1766163599999, "quote_volume": 2142.99725, "trades": 76, "taker_buy_base": 15830.5, "taker_buy_quote": 1283.13143 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0808, "high": 0.0838, "low": 0.0802, "close": 0.0824, "volume": 332610.8, "close_time": 1766167199999, "quote_volume": 27416.84434, "trades": 370, "taker_buy_base": 160100.9, "taker_buy_quote": 13231.78247 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0823, "high": 0.0844, "low": 0.0823, "close": 0.0844, "volume": 116031.1, "close_time": 1766170799999, "quote_volume": 9688.86022, "trades": 163, "taker_buy_base": 70286.5, "taker_buy_quote": 5869.29058 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0846, "high": 0.0866, "low": 0.0844, "close": 0.086, "volume": 137263.7, "close_time": 1766174399999, "quote_volume": 11778.38632, "trades": 195, "taker_buy_base": 80133.0, "taker_buy_quote": 6876.32892 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0855, "close": 0.086, "volume": 32159.0, "close_time": 1766177999999, "quote_volume": 2772.38975, "trades": 67, "taker_buy_base": 4754.0, "taker_buy_quote": 409.2043 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0859, "high": 0.086, "low": 0.0844, "close": 0.0844, "volume": 27649.9, "close_time": 1766181599999, "quote_volume": 2358.12382, "trades": 50, "taker_buy_base": 4418.9, "taker_buy_quote": 377.07406 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0845, "close": 0.085, "volume": 2312.0, "close_time": 1766185199999, "quote_volume": 195.68907, "trades": 10, "taker_buy_base": 2253.2, "taker_buy_quote": 190.69107 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0851, "volume": 1884.8, "close_time": 1766188799999, "quote_volume": 160.05755, "trades": 16, "taker_buy_base": 455.1, "taker_buy_quote": 38.65401 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.085, "high": 0.0853, "low": 0.0847, "close": 0.085, "volume": 22750.3, "close_time": 1766192399999, "quote_volume": 1934.48057, "trades": 26, "taker_buy_base": 750.0, "taker_buy_quote": 63.725 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 3183.8, "close_time": 1766195999999, "quote_volume": 271.14309, "trades": 18, "taker_buy_base": 1058.6, "taker_buy_quote": 90.19858 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0853, "high": 0.0872, "low": 0.0853, "close": 0.0865, "volume": 19495.0, "close_time": 1766199599999, "quote_volume": 1684.03246, "trades": 80, "taker_buy_base": 7238.7, "taker_buy_quote": 624.24349 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0867, "high": 0.0874, "low": 0.0865, "close": 0.0873, "volume": 14134.1, "close_time": 1766203199999, "quote_volume": 1228.5259, "trades": 48, "taker_buy_base": 4606.1, "taker_buy_quote": 399.824 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.087, "high": 0.0871, "low": 0.0861, "close": 0.0861, "volume": 8037.3, "close_time": 1766206799999, "quote_volume": 696.53594, "trades": 19, "taker_buy_base": 2571.4, "taker_buy_quote": 221.95468 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0859, "high": 0.0878, "low": 0.0859, "close": 0.0875, "volume": 22182.2, "close_time": 1766210399999, "quote_volume": 1915.05779, "trades": 31, "taker_buy_base": 17065.1, "taker_buy_quote": 1470.00676 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0872, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 19754.9, "close_time": 1766213999999, "quote_volume": 1724.55915, "trades": 39, "taker_buy_base": 2628.1, "taker_buy_quote": 229.5015 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.087, "high": 0.0875, "low": 0.0867, "close": 0.0869, "volume": 15444.7, "close_time": 1766217599999, "quote_volume": 1343.64858, "trades": 35, "taker_buy_base": 3571.2, "taker_buy_quote": 310.79972 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0872, "high": 0.0886, "low": 0.087, "close": 0.0873, "volume": 58059.5, "close_time": 1766221199999, "quote_volume": 5097.4454, "trades": 80, "taker_buy_base": 28123.1, "taker_buy_quote": 2463.03539 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0866, "close": 0.0866, "volume": 27474.3, "close_time": 1766224799999, "quote_volume": 2395.35766, "trades": 40, "taker_buy_base": 17304.7, "taker_buy_quote": 1508.77778 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0846, "close": 0.0847, "volume": 29537.9, "close_time": 1766228399999, "quote_volume": 2529.66812, "trades": 44, "taker_buy_base": 4896.7, "taker_buy_quote": 419.20267 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0855, "volume": 22966.2, "close_time": 1766231999999, "quote_volume": 1954.94792, "trades": 44, "taker_buy_base": 11332.3, "taker_buy_quote": 965.31761 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0855, "high": 0.0858, "low": 0.085, "close": 0.0854, "volume": 13729.8, "close_time": 1766235599999, "quote_volume": 1173.83599, "trades": 39, "taker_buy_base": 4728.3, "taker_buy_quote": 403.67676 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0848, "close": 0.0859, "volume": 125314.8, "close_time": 1766239199999, "quote_volume": 10790.33277, "trades": 134, "taker_buy_base": 51356.4, "taker_buy_quote": 4418.12179 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0854, "close": 0.0859, "volume": 42186.4, "close_time": 1766242799999, "quote_volume": 3615.71243, "trades": 38, "taker_buy_base": 20209.0, "taker_buy_quote": 1734.03917 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0854, "close": 0.0859, "volume": 12112.6, "close_time": 1766246399999, "quote_volume": 1038.08728, "trades": 14, "taker_buy_base": 2024.4, "taker_buy_quote": 173.75421 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 2539.4, "close_time": 1766249999999, "quote_volume": 218.93065, "trades": 9, "taker_buy_base": 1731.4, "taker_buy_quote": 149.38685 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0865, "high": 0.087, "low": 0.0865, "close": 0.0866, "volume": 23158.6, "close_time": 1766253599999, "quote_volume": 2006.67159, "trades": 27, "taker_buy_base": 20040.5, "taker_buy_quote": 1736.36656 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0867, "close": 0.0871, "volume": 10894.8, "close_time": 1766257199999, "quote_volume": 948.07573, "trades": 31, "taker_buy_base": 7282.7, "taker_buy_quote": 633.94717 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.087, "high": 0.088, "low": 0.087, "close": 0.0874, "volume": 34859.8, "close_time": 1766260799999, "quote_volume": 3049.07572, "trades": 56, "taker_buy_base": 10127.8, "taker_buy_quote": 886.86051 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0872, "high": 0.0875, "low": 0.087, "close": 0.0872, "volume": 25979.9, "close_time": 1766264399999, "quote_volume": 2261.48762, "trades": 21, "taker_buy_base": 1000.0, "taker_buy_quote": 87.325 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0873, "high": 0.0875, "low": 0.087, "close": 0.0872, "volume": 46739.9, "close_time": 1766267999999, "quote_volume": 4078.08057, "trades": 39, "taker_buy_base": 36713.0, "taker_buy_quote": 3203.52197 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 20759.8, "close_time": 1766271599999, "quote_volume": 1809.57713, "trades": 15, "taker_buy_base": 8485.3, "taker_buy_quote": 739.46619 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 21981.5, "close_time": 1766275199999, "quote_volume": 1914.52876, "trades": 40, "taker_buy_base": 2837.3, "taker_buy_quote": 246.95291 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0869, "high": 0.087, "low": 0.0865, "close": 0.0865, "volume": 7647.5, "close_time": 1766278799999, "quote_volume": 664.138, "trades": 38, "taker_buy_base": 1400.0, "taker_buy_quote": 121.53 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0851, "close": 0.0851, "volume": 14376.3, "close_time": 1766282399999, "quote_volume": 1236.08366, "trades": 23, "taker_buy_base": 9242.8, "taker_buy_quote": 794.9503 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0844, "close": 0.0845, "volume": 36530.9, "close_time": 1766285999999, "quote_volume": 3087.23374, "trades": 28, "taker_buy_base": 16590.5, "taker_buy_quote": 1402.63377 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0841, "close": 0.0844, "volume": 4285.3, "close_time": 1766289599999, "quote_volume": 362.14062, "trades": 15, "taker_buy_base": 2476.0, "taker_buy_quote": 209.06663 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 2573.9, "close_time": 1766293199999, "quote_volume": 216.9289, "trades": 18, "taker_buy_base": 1073.9, "taker_buy_quote": 90.4289 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 2762.2, "close_time": 1766296799999, "quote_volume": 233.74108, "trades": 20, "taker_buy_base": 1762.2, "taker_buy_quote": 149.11608 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0842, "close": 0.0842, "volume": 4091.7, "close_time": 1766300399999, "quote_volume": 345.25427, "trades": 17, "taker_buy_base": 1403.0, "taker_buy_quote": 118.39686 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0836, "volume": 14696.3, "close_time": 1766303999999, "quote_volume": 1229.98243, "trades": 55, "taker_buy_base": 9173.0, "taker_buy_quote": 767.48455 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0836, "close": 0.0848, "volume": 5332.2, "close_time": 1766307599999, "quote_volume": 449.29827, "trades": 18, "taker_buy_base": 1712.7, "taker_buy_quote": 144.43955 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0841, "close": 0.0846, "volume": 22235.4, "close_time": 1766311199999, "quote_volume": 1883.17167, "trades": 58, "taker_buy_base": 9842.4, "taker_buy_quote": 833.72335 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0847, "high": 0.0847, "low": 0.084, "close": 0.0842, "volume": 14869.9, "close_time": 1766314799999, "quote_volume": 1252.92994, "trades": 29, "taker_buy_base": 4269.9, "taker_buy_quote": 359.86413 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 7459.8, "close_time": 1766318399999, "quote_volume": 629.70094, "trades": 21, "taker_buy_base": 4416.4, "taker_buy_quote": 372.89232 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0836, "close": 0.0838, "volume": 19515.5, "close_time": 1766321999999, "quote_volume": 1643.13638, "trades": 49, "taker_buy_base": 11511.0, "taker_buy_quote": 969.24409 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0812, "close": 0.0813, "volume": 91530.1, "close_time": 1766325599999, "quote_volume": 7549.36703, "trades": 173, "taker_buy_base": 52366.6, "taker_buy_quote": 4325.26751 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0813, "close": 0.082, "volume": 31139.9, "close_time": 1766329199999, "quote_volume": 2547.31143, "trades": 77, "taker_buy_base": 18090.9, "taker_buy_quote": 1479.50735 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.082, "high": 0.0828, "low": 0.0819, "close": 0.0827, "volume": 41249.8, "close_time": 1766332799999, "quote_volume": 3396.46664, "trades": 97, "taker_buy_base": 27126.7, "taker_buy_quote": 2235.1811 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0826, "close": 0.0832, "volume": 10617.4, "close_time": 1766336399999, "quote_volume": 880.25964, "trades": 28, "taker_buy_base": 4576.9, "taker_buy_quote": 379.32811 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0832, "close": 0.0835, "volume": 24227.4, "close_time": 1766339999999, "quote_volume": 2025.02257, "trades": 77, "taker_buy_base": 7035.1, "taker_buy_quote": 588.20735 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0829, "close": 0.0834, "volume": 18744.9, "close_time": 1766343599999, "quote_volume": 1560.80326, "trades": 60, "taker_buy_base": 9823.6, "taker_buy_quote": 818.07747 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0834, "high": 0.0839, "low": 0.083, "close": 0.0839, "volume": 16078.4, "close_time": 1766347199999, "quote_volume": 1341.53189, "trades": 48, "taker_buy_base": 6489.5, "taker_buy_quote": 542.05032 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 9239.5, "close_time": 1766350799999, "quote_volume": 772.75807, "trades": 22, "taker_buy_base": 4217.4, "taker_buy_quote": 352.89638 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0825, "close": 0.0827, "volume": 16724.7, "close_time": 1766354399999, "quote_volume": 1390.15736, "trades": 45, "taker_buy_base": 9278.2, "taker_buy_quote": 770.45992 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0826, "close": 0.0833, "volume": 9999.7, "close_time": 1766357999999, "quote_volume": 829.54704, "trades": 62, "taker_buy_base": 4155.0, "taker_buy_quote": 344.43394 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0831, "close": 0.0833, "volume": 43118.8, "close_time": 1766361599999, "quote_volume": 3602.20005, "trades": 211, "taker_buy_base": 26413.5, "taker_buy_quote": 2205.81144 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0834, "high": 0.0851, "low": 0.0834, "close": 0.084, "volume": 59935.6, "close_time": 1766365199999, "quote_volume": 5043.31957, "trades": 130, "taker_buy_base": 43596.0, "taker_buy_quote": 3667.10624 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0838, "close": 0.0839, "volume": 9254.7, "close_time": 1766368799999, "quote_volume": 780.23652, "trades": 31, "taker_buy_base": 4679.7, "taker_buy_quote": 393.83777 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0827, "close": 0.0842, "volume": 16067.2, "close_time": 1766372399999, "quote_volume": 1343.63353, "trades": 55, "taker_buy_base": 8312.0, "taker_buy_quote": 695.01845 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0842, "high": 0.0863, "low": 0.0842, "close": 0.0859, "volume": 129184.0, "close_time": 1766375999999, "quote_volume": 11080.60233, "trades": 130, "taker_buy_base": 75428.6, "taker_buy_quote": 6464.19508 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0858, "close": 0.0861, "volume": 14904.7, "close_time": 1766379599999, "quote_volume": 1286.12724, "trades": 50, "taker_buy_base": 10064.7, "taker_buy_quote": 868.40667 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0857, "close": 0.0857, "volume": 23396.7, "close_time": 1766383199999, "quote_volume": 2012.02218, "trades": 70, "taker_buy_base": 10879.2, "taker_buy_quote": 935.50983 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0856, "close": 0.0867, "volume": 31226.0, "close_time": 1766386799999, "quote_volume": 2695.27615, "trades": 67, "taker_buy_base": 19718.1, "taker_buy_quote": 1701.53978 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0863, "close": 0.0866, "volume": 14953.2, "close_time": 1766390399999, "quote_volume": 1295.3846, "trades": 44, "taker_buy_base": 1319.3, "taker_buy_quote": 114.30138 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0862, "close": 0.0862, "volume": 76178.3, "close_time": 1766393999999, "quote_volume": 6633.28715, "trades": 137, "taker_buy_base": 23873.0, "taker_buy_quote": 2080.59626 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0855, "close": 0.0857, "volume": 36163.9, "close_time": 1766397599999, "quote_volume": 3100.84644, "trades": 84, "taker_buy_base": 7079.6, "taker_buy_quote": 606.93055 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 20982.8, "close_time": 1766401199999, "quote_volume": 1800.38273, "trades": 73, "taker_buy_base": 4457.6, "taker_buy_quote": 382.6062 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0862, "volume": 85166.7, "close_time": 1766404799999, "quote_volume": 7326.541, "trades": 94, "taker_buy_base": 66365.9, "taker_buy_quote": 5708.78607 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0859, "close": 0.086, "volume": 33467.7, "close_time": 1766408399999, "quote_volume": 2887.67697, "trades": 68, "taker_buy_base": 20020.7, "taker_buy_quote": 1728.78856 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.086, "high": 0.0861, "low": 0.0851, "close": 0.0855, "volume": 46741.1, "close_time": 1766411999999, "quote_volume": 3991.99626, "trades": 75, "taker_buy_base": 8020.1, "taker_buy_quote": 684.667 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0848, "close": 0.0854, "volume": 77434.3, "close_time": 1766415599999, "quote_volume": 6638.57572, "trades": 170, "taker_buy_base": 50459.2, "taker_buy_quote": 4332.14671 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0837, "close": 0.0841, "volume": 77738.0, "close_time": 1766419199999, "quote_volume": 6558.83146, "trades": 130, "taker_buy_base": 28098.7, "taker_buy_quote": 2372.57873 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 25401.1, "close_time": 1766422799999, "quote_volume": 2133.64047, "trades": 75, "taker_buy_base": 15209.5, "taker_buy_quote": 1277.63304 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.084, "high": 0.0842, "low": 0.0836, "close": 0.084, "volume": 33617.7, "close_time": 1766426399999, "quote_volume": 2824.71643, "trades": 80, "taker_buy_base": 23747.4, "taker_buy_quote": 1996.00987 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0838, "close": 0.084, "volume": 28672.4, "close_time": 1766429999999, "quote_volume": 2412.47603, "trades": 68, "taker_buy_base": 10747.7, "taker_buy_quote": 905.24278 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0831, "close": 0.0834, "volume": 23692.6, "close_time": 1766433599999, "quote_volume": 1976.79864, "trades": 63, "taker_buy_base": 12070.8, "taker_buy_quote": 1007.75989 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0833, "high": 0.0838, "low": 0.083, "close": 0.0837, "volume": 21518.0, "close_time": 1766437199999, "quote_volume": 1796.24357, "trades": 68, "taker_buy_base": 12584.7, "taker_buy_quote": 1051.26495 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 10630.3, "close_time": 1766440799999, "quote_volume": 893.14006, "trades": 35, "taker_buy_base": 5596.2, "taker_buy_quote": 470.09042 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.084, "volume": 7302.9, "close_time": 1766444399999, "quote_volume": 611.68968, "trades": 26, "taker_buy_base": 3265.2, "taker_buy_quote": 273.38015 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0842, "close": 0.0843, "volume": 21828.3, "close_time": 1766447999999, "quote_volume": 1843.56092, "trades": 60, "taker_buy_base": 14710.5, "taker_buy_quote": 1242.29536 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 8235.2, "close_time": 1766451599999, "quote_volume": 696.7575, "trades": 24, "taker_buy_base": 4021.2, "taker_buy_quote": 340.5888 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 4310.4, "close_time": 1766455199999, "quote_volume": 363.80242, "trades": 14, "taker_buy_base": 2250.2, "taker_buy_quote": 189.76686 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0841, "close": 0.0841, "volume": 3546.0, "close_time": 1766458799999, "quote_volume": 299.3933, "trades": 15, "taker_buy_base": 1458.0, "taker_buy_quote": 123.3468 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 8076.0, "close_time": 1766462399999, "quote_volume": 679.2754, "trades": 24, "taker_buy_base": 4250.0, "taker_buy_quote": 357.375 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 2938.0, "close_time": 1766465999999, "quote_volume": 246.7751, "trades": 11, "taker_buy_base": 1500.0, "taker_buy_quote": 126.025 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 2571.8, "close_time": 1766469599999, "quote_volume": 214.6953, "trades": 9, "taker_buy_base": 2071.8, "taker_buy_quote": 172.9453 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0835, "close": 0.0839, "volume": 11495.0, "close_time": 1766473199999, "quote_volume": 963.14836, "trades": 31, "taker_buy_base": 4588.4, "taker_buy_quote": 384.54292 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 3299.6, "close_time": 1766476799999, "quote_volume": 276.0773, "trades": 10, "taker_buy_base": 2299.6, "taker_buy_quote": 192.3523 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 2494.4, "close_time": 1766480399999, "quote_volume": 209.15508, "trades": 9, "taker_buy_base": 500.0, "taker_buy_quote": 42.025 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 2571.3, "close_time": 1766483999999, "quote_volume": 215.27614, "trades": 6, "taker_buy_base": 714.3, "taker_buy_quote": 59.78334 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3845.7, "close_time": 1766487599999, "quote_volume": 322.64404, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 1090.3, "close_time": 1766491199999, "quote_volume": 91.50811, "trades": 5, "taker_buy_base": 1090.3, "taker_buy_quote": 91.50811 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0829, "close": 0.0832, "volume": 35498.7, "close_time": 1766494799999, "quote_volume": 2952.41506, "trades": 42, "taker_buy_base": 4049.8, "taker_buy_quote": 337.04336 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0829, "close": 0.0833, "volume": 39715.0, "close_time": 1766498399999, "quote_volume": 3309.32404, "trades": 45, "taker_buy_base": 30268.5, "taker_buy_quote": 2522.38459 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0819, "close": 0.0823, "volume": 45286.2, "close_time": 1766501999999, "quote_volume": 3737.87596, "trades": 72, "taker_buy_base": 19424.8, "taker_buy_quote": 1599.27434 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0829, "volume": 6158.8, "close_time": 1766505599999, "quote_volume": 510.0939, "trades": 21, "taker_buy_base": 2158.8, "taker_buy_quote": 178.9439 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0832, "close": 0.0838, "volume": 10587.9, "close_time": 1766509199999, "quote_volume": 883.5765, "trades": 38, "taker_buy_base": 4988.1, "taker_buy_quote": 415.6432 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0834, "close": 0.0834, "volume": 12238.0, "close_time": 1766512799999, "quote_volume": 1024.845, "trades": 48, "taker_buy_base": 2750.7, "taker_buy_quote": 230.54461 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0832, "close": 0.0841, "volume": 8729.2, "close_time": 1766516399999, "quote_volume": 733.51136, "trades": 33, "taker_buy_base": 3724.0, "taker_buy_quote": 312.98804 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0839, "close": 0.084, "volume": 5890.4, "close_time": 1766519999999, "quote_volume": 495.01115, "trades": 24, "taker_buy_base": 1454.5, "taker_buy_quote": 122.32675 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0841, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 72688.8, "close_time": 1766523599999, "quote_volume": 6135.53043, "trades": 57, "taker_buy_base": 48398.4, "taker_buy_quote": 4089.8921 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 1480.3, "close_time": 1766527199999, "quote_volume": 124.23323, "trades": 5, "taker_buy_base": 1280.3, "taker_buy_quote": 107.47323 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2191.0, "close_time": 1766530799999, "quote_volume": 183.5208, "trades": 9, "taker_buy_base": 1191.0, "taker_buy_quote": 99.7808 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 26943.3, "close_time": 1766534399999, "quote_volume": 2244.43799, "trades": 11, "taker_buy_base": 802.8, "taker_buy_quote": 66.89265 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0838, "volume": 1739.8, "close_time": 1766537999999, "quote_volume": 145.26076, "trades": 8, "taker_buy_base": 371.2, "taker_buy_quote": 31.01452 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 4243.5, "close_time": 1766541599999, "quote_volume": 354.56595, "trades": 19, "taker_buy_base": 250.0, "taker_buy_quote": 20.85 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0822, "close": 0.0823, "volume": 128405.2, "close_time": 1766545199999, "quote_volume": 10583.73797, "trades": 102, "taker_buy_base": 52251.3, "taker_buy_quote": 4307.30221 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0821, "high": 0.083, "low": 0.0818, "close": 0.083, "volume": 39818.6, "close_time": 1766548799999, "quote_volume": 3278.67144, "trades": 72, "taker_buy_base": 20273.9, "taker_buy_quote": 1668.66967 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.083, "high": 0.0838, "low": 0.083, "close": 0.083, "volume": 25888.1, "close_time": 1766552399999, "quote_volume": 2160.28093, "trades": 52, "taker_buy_base": 12489.2, "taker_buy_quote": 1041.868 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0828, "high": 0.0828, "low": 0.082, "close": 0.082, "volume": 7313.0, "close_time": 1766555999999, "quote_volume": 603.11018, "trades": 19, "taker_buy_base": 3119.0, "taker_buy_quote": 258.07502 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 10318.6, "close_time": 1766559599999, "quote_volume": 847.35305, "trades": 41, "taker_buy_base": 9709.9, "taker_buy_quote": 797.37878 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 3896.1, "close_time": 1766563199999, "quote_volume": 321.25992, "trades": 11, "taker_buy_base": 2205.1, "taker_buy_quote": 181.92152 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 10466.7, "close_time": 1766566799999, "quote_volume": 863.2275, "trades": 19, "taker_buy_base": 5814.8, "taker_buy_quote": 479.97554 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0824, "close": 0.0825, "volume": 5332.2, "close_time": 1766570399999, "quote_volume": 440.84275, "trades": 10, "taker_buy_base": 3262.5, "taker_buy_quote": 270.085 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0826, "close": 0.0828, "volume": 8084.5, "close_time": 1766573999999, "quote_volume": 669.79088, "trades": 17, "taker_buy_base": 6673.5, "taker_buy_quote": 552.69975 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 5811.6, "close_time": 1766577599999, "quote_volume": 480.81415, "trades": 16, "taker_buy_base": 1200.0, "taker_buy_quote": 99.29 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.083, "volume": 4379.8, "close_time": 1766581199999, "quote_volume": 362.49546, "trades": 11, "taker_buy_base": 1000.0, "taker_buy_quote": 82.725 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 15656.5, "close_time": 1766584799999, "quote_volume": 1296.34666, "trades": 11, "taker_buy_base": 2263.7, "taker_buy_quote": 187.28369 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0818, "close": 0.0827, "volume": 14724.7, "close_time": 1766588399999, "quote_volume": 1213.81618, "trades": 31, "taker_buy_base": 5398.8, "taker_buy_quote": 446.44934 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0827, "close": 0.0835, "volume": 5960.0, "close_time": 1766591999999, "quote_volume": 496.00635, "trades": 18, "taker_buy_base": 3133.9, "taker_buy_quote": 261.00635 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0832, "close": 0.0836, "volume": 84231.7, "close_time": 1766595599999, "quote_volume": 7051.3934, "trades": 55, "taker_buy_base": 47468.4, "taker_buy_quote": 3974.76698 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 2303.2, "close_time": 1766599199999, "quote_volume": 192.48937, "trades": 10, "taker_buy_base": 350.7, "taker_buy_quote": 29.29838 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0833, "close": 0.0837, "volume": 824.2, "close_time": 1766602799999, "quote_volume": 68.78828, "trades": 4, "taker_buy_base": 250.0, "taker_buy_quote": 20.925 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 500.0, "close_time": 1766606399999, "quote_volume": 41.85, "trades": 2, "taker_buy_base": 500.0, "taker_buy_quote": 41.85 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 1006.9, "close_time": 1766609999999, "quote_volume": 84.65529, "trades": 3, "taker_buy_base": 756.9, "taker_buy_quote": 63.65529 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 15304.5, "close_time": 1766613599999, "quote_volume": 1286.91234, "trades": 9, "taker_buy_base": 14896.0, "taker_buy_quote": 1252.59834 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1148.2, "close_time": 1766617199999, "quote_volume": 96.69326, "trades": 2, "taker_buy_base": 148.2, "taker_buy_quote": 12.49326 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 3267.2, "close_time": 1766620799999, "quote_volume": 275.10241, "trades": 8, "taker_buy_base": 208.3, "taker_buy_quote": 17.51803 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 2500.0, "close_time": 1766624399999, "quote_volume": 209.75, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 3654.9, "close_time": 1766627999999, "quote_volume": 307.09599, "trades": 12, "taker_buy_base": 1280.5, "taker_buy_quote": 107.50895 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 3767.1, "close_time": 1766631599999, "quote_volume": 317.82343, "trades": 12, "taker_buy_base": 1000.0, "taker_buy_quote": 84.5 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 7643.2, "close_time": 1766635199999, "quote_volume": 645.80366, "trades": 20, "taker_buy_base": 3467.4, "taker_buy_quote": 292.87356 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 1571.8, "close_time": 1766638799999, "quote_volume": 133.14928, "trades": 7, "taker_buy_base": 250.0, "taker_buy_quote": 21.175 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1019.3, "close_time": 1766642399999, "quote_volume": 86.38471, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 1937.9, "close_time": 1766645999999, "quote_volume": 164.16199, "trades": 8, "taker_buy_base": 1703.6, "taker_buy_quote": 144.26992 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0847, "high": 0.0867, "low": 0.0845, "close": 0.0864, "volume": 58495.7, "close_time": 1766649599999, "quote_volume": 5011.49962, "trades": 91, "taker_buy_base": 16642.3, "taker_buy_quote": 1419.57385 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0855, "close": 0.0856, "volume": 16707.5, "close_time": 1766653199999, "quote_volume": 1435.53906, "trades": 54, "taker_buy_base": 3432.3, "taker_buy_quote": 294.83634 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 8455.1, "close_time": 1766656799999, "quote_volume": 721.9188, "trades": 31, "taker_buy_base": 4205.1, "taker_buy_quote": 359.1188 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0852, "high": 0.0852, "low": 0.084, "close": 0.0844, "volume": 58439.9, "close_time": 1766660399999, "quote_volume": 4923.19411, "trades": 48, "taker_buy_base": 12073.4, "taker_buy_quote": 1016.78028 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 12347.4, "close_time": 1766663999999, "quote_volume": 1043.65359, "trades": 31, "taker_buy_base": 6647.0, "taker_buy_quote": 561.87601 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 1921.2, "close_time": 1766667599999, "quote_volume": 162.5039, "trades": 7, "taker_buy_base": 1108.7, "taker_buy_quote": 93.73515 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 2292.7, "close_time": 1766671199999, "quote_volume": 193.79487, "trades": 8, "taker_buy_base": 1792.7, "taker_buy_quote": 151.49487 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0843, "volume": 9558.2, "close_time": 1766674799999, "quote_volume": 805.59821, "trades": 25, "taker_buy_base": 5653.9, "taker_buy_quote": 476.6379 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0843, "high": 0.0863, "low": 0.0843, "close": 0.0863, "volume": 125521.4, "close_time": 1766678399999, "quote_volume": 10721.80155, "trades": 112, "taker_buy_base": 79256.0, "taker_buy_quote": 6754.44749 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0867, "high": 0.087, "low": 0.0861, "close": 0.0863, "volume": 20943.9, "close_time": 1766681999999, "quote_volume": 1816.57428, "trades": 69, "taker_buy_base": 9590.3, "taker_buy_quote": 831.75304 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0859, "close": 0.0868, "volume": 19909.7, "close_time": 1766685599999, "quote_volume": 1721.18039, "trades": 50, "taker_buy_base": 9531.0, "taker_buy_quote": 823.79355 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 15699.5, "close_time": 1766689199999, "quote_volume": 1361.1795, "trades": 36, "taker_buy_base": 8941.9, "taker_buy_quote": 775.48851 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0864, "volume": 1788.8, "close_time": 1766692799999, "quote_volume": 154.65732, "trades": 8, "taker_buy_base": 1058.7, "taker_buy_quote": 91.52668 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 2777.6, "close_time": 1766696399999, "quote_volume": 240.03188, "trades": 12, "taker_buy_base": 1108.7, "taker_buy_quote": 95.83081 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0863, "close": 0.0866, "volume": 2339.5, "close_time": 1766699999999, "quote_volume": 202.46617, "trades": 7, "taker_buy_base": 839.5, "taker_buy_quote": 72.54117 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0862, "high": 0.0863, "low": 0.085, "close": 0.0852, "volume": 36724.8, "close_time": 1766703599999, "quote_volume": 3152.68495, "trades": 36, "taker_buy_base": 21356.9, "taker_buy_quote": 1829.36523 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0853, "high": 0.1143, "low": 0.0853, "close": 0.0904, "volume": 3641492.9, "close_time": 1766707199999, "quote_volume": 343125.55956, "trades": 3728, "taker_buy_base": 1438155.6, "taker_buy_quote": 136282.88496 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0844, "close": 0.0846, "volume": 1081005.9, "close_time": 1766710799999, "quote_volume": 93574.64328, "trades": 850, "taker_buy_base": 494454.6, "taker_buy_quote": 42721.43357 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0846, "high": 0.087, "low": 0.0846, "close": 0.0866, "volume": 492710.1, "close_time": 1766714399999, "quote_volume": 42234.29298, "trades": 441, "taker_buy_base": 258814.5, "taker_buy_quote": 22187.08005 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0865, "high": 0.0881, "low": 0.0865, "close": 0.0877, "volume": 288086.3, "close_time": 1766717999999, "quote_volume": 25205.08048, "trades": 327, "taker_buy_base": 143509.1, "taker_buy_quote": 12552.00195 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0877, "high": 0.0884, "low": 0.087, "close": 0.0874, "volume": 223556.8, "close_time": 1766721599999, "quote_volume": 19628.92587, "trades": 208, "taker_buy_base": 140068.8, "taker_buy_quote": 12306.95385 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0876, "high": 0.0896, "low": 0.0875, "close": 0.0884, "volume": 246711.7, "close_time": 1766725199999, "quote_volume": 21875.88699, "trades": 193, "taker_buy_base": 142143.3, "taker_buy_quote": 12587.00345 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0882, "high": 0.0904, "low": 0.088, "close": 0.0896, "volume": 64440.2, "close_time": 1766728799999, "quote_volume": 5747.70342, "trades": 119, "taker_buy_base": 25455.6, "taker_buy_quote": 2271.99144 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0878, "close": 0.088, "volume": 59835.7, "close_time": 1766732399999, "quote_volume": 5295.29528, "trades": 92, "taker_buy_base": 33616.2, "taker_buy_quote": 2977.77234 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0882, "close": 0.0891, "volume": 62573.6, "close_time": 1766735999999, "quote_volume": 5558.17134, "trades": 93, "taker_buy_base": 28658.6, "taker_buy_quote": 2553.5789 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0892, "high": 0.1037, "low": 0.0892, "close": 0.0957, "volume": 2212177.9, "close_time": 1766739599999, "quote_volume": 214307.56438, "trades": 1944, "taker_buy_base": 859298.5, "taker_buy_quote": 83185.74114 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0956, "high": 0.0968, "low": 0.0924, "close": 0.0934, "volume": 630786.8, "close_time": 1766743199999, "quote_volume": 59169.15947, "trades": 415, "taker_buy_base": 324701.7, "taker_buy_quote": 30449.60508 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0933, "high": 0.0946, "low": 0.0915, "close": 0.094, "volume": 847329.0, "close_time": 1766746799999, "quote_volume": 78970.6615, "trades": 432, "taker_buy_base": 391040.1, "taker_buy_quote": 36436.37641 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0942, "high": 0.0969, "low": 0.0925, "close": 0.0929, "volume": 561505.4, "close_time": 1766750399999, "quote_volume": 52981.26063, "trades": 500, "taker_buy_base": 289128.5, "taker_buy_quote": 27252.47125 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0906, "close": 0.0906, "volume": 169940.9, "close_time": 1766753999999, "quote_volume": 15614.37622, "trades": 217, "taker_buy_base": 74475.5, "taker_buy_quote": 6835.46565 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0904, "close": 0.091, "volume": 74342.6, "close_time": 1766757599999, "quote_volume": 6768.93112, "trades": 211, "taker_buy_base": 34233.9, "taker_buy_quote": 3118.03071 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0909, "high": 0.0919, "low": 0.0907, "close": 0.0919, "volume": 159339.0, "close_time": 1766761199999, "quote_volume": 14569.37839, "trades": 174, "taker_buy_base": 63345.9, "taker_buy_quote": 5786.36047 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0916, "high": 0.0937, "low": 0.0912, "close": 0.0931, "volume": 337366.4, "close_time": 1766764799999, "quote_volume": 31263.21893, "trades": 497, "taker_buy_base": 146487.4, "taker_buy_quote": 13572.84634 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.093, "high": 0.094, "low": 0.0924, "close": 0.093, "volume": 139318.0, "close_time": 1766768399999, "quote_volume": 12959.78436, "trades": 287, "taker_buy_base": 83041.9, "taker_buy_quote": 7723.44067 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0929, "high": 0.0986, "low": 0.0929, "close": 0.0945, "volume": 963988.1, "close_time": 1766771999999, "quote_volume": 92157.18187, "trades": 794, "taker_buy_base": 418575.2, "taker_buy_quote": 40076.34665 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0946, "high": 0.123, "low": 0.0946, "close": 0.0965, "volume": 1319442.8, "close_time": 1766775599999, "quote_volume": 128434.08086, "trades": 1425, "taker_buy_base": 603932.9, "taker_buy_quote": 59596.69971 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0961, "high": 0.1021, "low": 0.0961, "close": 0.0964, "volume": 1363615.2, "close_time": 1766779199999, "quote_volume": 134978.88568, "trades": 1388, "taker_buy_base": 679593.3, "taker_buy_quote": 67193.59797 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0962, "high": 0.1086, "low": 0.0956, "close": 0.1038, "volume": 1717079.4, "close_time": 1766782799999, "quote_volume": 177320.18073, "trades": 1580, "taker_buy_base": 742370.1, "taker_buy_quote": 76376.74393 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1037, "high": 0.1096, "low": 0.1011, "close": 0.1012, "volume": 1081754.2, "close_time": 1766786399999, "quote_volume": 114083.30204, "trades": 1167, "taker_buy_base": 503916.1, "taker_buy_quote": 53342.21945 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1016, "high": 0.1023, "low": 0.0988, "close": 0.1004, "volume": 1107387.0, "close_time": 1766789999999, "quote_volume": 110946.08993, "trades": 797, "taker_buy_base": 575485.1, "taker_buy_quote": 57601.42843 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1006, "high": 0.104, "low": 0.1002, "close": 0.103, "volume": 493543.0, "close_time": 1766793599999, "quote_volume": 50499.59602, "trades": 657, "taker_buy_base": 236100.1, "taker_buy_quote": 24177.2962 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.103, "high": 0.103, "low": 0.0971, "close": 0.0985, "volume": 939172.7, "close_time": 1766797199999, "quote_volume": 93150.31331, "trades": 890, "taker_buy_base": 459496.5, "taker_buy_quote": 45461.54267 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0987, "close": 0.0994, "volume": 16292.0, "close_time": 1766800799999, "quote_volume": 1618.41967, "trades": 22, "taker_buy_base": 10693.9, "taker_buy_quote": 1061.79441 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1, "high": 0.1032, "low": 0.1, "close": 0.1023, "volume": 84335.6, "close_time": 1766804399999, "quote_volume": 8586.01509, "trades": 173, "taker_buy_base": 40788.7, "taker_buy_quote": 4145.44863 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1026, "high": 0.1057, "low": 0.1023, "close": 0.1055, "volume": 339280.2, "close_time": 1766807999999, "quote_volume": 35242.23023, "trades": 549, "taker_buy_base": 171250.6, "taker_buy_quote": 17768.78376 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1052, "high": 0.1064, "low": 0.1023, "close": 0.1028, "volume": 233802.7, "close_time": 1766811599999, "quote_volume": 24475.03933, "trades": 493, "taker_buy_base": 99148.0, "taker_buy_quote": 10394.12594 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1029, "high": 0.1029, "low": 0.0985, "close": 0.0986, "volume": 160791.5, "close_time": 1766815199999, "quote_volume": 16047.99987, "trades": 340, "taker_buy_base": 31432.3, "taker_buy_quote": 3153.25681 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0974, "close": 0.0979, "volume": 141031.3, "close_time": 1766818799999, "quote_volume": 13859.09788, "trades": 232, "taker_buy_base": 64628.0, "taker_buy_quote": 6356.77795 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0977, "high": 0.1, "low": 0.0973, "close": 0.0997, "volume": 132415.0, "close_time": 1766822399999, "quote_volume": 13099.6191, "trades": 180, "taker_buy_base": 90536.5, "taker_buy_quote": 8980.33676 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0941, "close": 0.0946, "volume": 447660.8, "close_time": 1766825999999, "quote_volume": 43203.15476, "trades": 336, "taker_buy_base": 176477.8, "taker_buy_quote": 17048.4581 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.095, "high": 0.0957, "low": 0.0936, "close": 0.0936, "volume": 81295.8, "close_time": 1766829599999, "quote_volume": 7708.40467, "trades": 120, "taker_buy_base": 26787.0, "taker_buy_quote": 2546.28458 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0929, "close": 0.0941, "volume": 117029.1, "close_time": 1766833199999, "quote_volume": 10921.04972, "trades": 126, "taker_buy_base": 74430.9, "taker_buy_quote": 6936.14556 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0931, "close": 0.0931, "volume": 505622.0, "close_time": 1766836799999, "quote_volume": 47538.83431, "trades": 212, "taker_buy_base": 123212.7, "taker_buy_quote": 11514.09861 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0931, "close": 0.0937, "volume": 101451.1, "close_time": 1766840399999, "quote_volume": 9520.40549, "trades": 197, "taker_buy_base": 38683.6, "taker_buy_quote": 3618.56968 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0935, "close": 0.0936, "volume": 15522.1, "close_time": 1766843999999, "quote_volume": 1455.58991, "trades": 57, "taker_buy_base": 6689.9, "taker_buy_quote": 627.66435 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0936, "close": 0.0946, "volume": 45239.9, "close_time": 1766847599999, "quote_volume": 4266.89904, "trades": 76, "taker_buy_base": 31365.3, "taker_buy_quote": 2956.01735 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 61041.8, "close_time": 1766851199999, "quote_volume": 5771.05697, "trades": 99, "taker_buy_base": 49780.7, "taker_buy_quote": 4707.84536 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0926, "close": 0.0933, "volume": 389681.4, "close_time": 1766854799999, "quote_volume": 36439.99825, "trades": 259, "taker_buy_base": 246074.3, "taker_buy_quote": 23009.91147 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0934, "high": 0.094, "low": 0.093, "close": 0.0931, "volume": 64929.6, "close_time": 1766858399999, "quote_volume": 6069.74622, "trades": 63, "taker_buy_base": 36573.7, "taker_buy_quote": 3416.78193 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0924, "close": 0.0924, "volume": 41086.4, "close_time": 1766861999999, "quote_volume": 3808.66728, "trades": 90, "taker_buy_base": 17840.4, "taker_buy_quote": 1655.07519 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0924, "high": 0.0927, "low": 0.091, "close": 0.0925, "volume": 338273.2, "close_time": 1766865599999, "quote_volume": 31008.8541, "trades": 175, "taker_buy_base": 60746.7, "taker_buy_quote": 5582.62843 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0921, "close": 0.0928, "volume": 57619.4, "close_time": 1766869199999, "quote_volume": 5321.27491, "trades": 109, "taker_buy_base": 53969.4, "taker_buy_quote": 4984.41786 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0924, "close": 0.0932, "volume": 33603.1, "close_time": 1766872799999, "quote_volume": 3121.28026, "trades": 93, "taker_buy_base": 21903.3, "taker_buy_quote": 2034.92319 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0928, "close": 0.093, "volume": 48921.2, "close_time": 1766876399999, "quote_volume": 4556.3183, "trades": 86, "taker_buy_base": 25263.0, "taker_buy_quote": 2353.56462 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.093, "high": 0.0935, "low": 0.0928, "close": 0.0934, "volume": 66451.9, "close_time": 1766879999999, "quote_volume": 6193.87371, "trades": 82, "taker_buy_base": 51908.8, "taker_buy_quote": 4839.4682 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0933, "volume": 17012.8, "close_time": 1766883599999, "quote_volume": 1586.15438, "trades": 64, "taker_buy_base": 11601.0, "taker_buy_quote": 1081.60546 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 5945.5, "close_time": 1766887199999, "quote_volume": 555.23142, "trades": 20, "taker_buy_base": 4285.7, "taker_buy_quote": 400.10416 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0934, "close": 0.094, "volume": 7379.1, "close_time": 1766890799999, "quote_volume": 692.0686, "trades": 29, "taker_buy_base": 3190.7, "taker_buy_quote": 298.8597 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0936, "close": 0.0943, "volume": 14765.7, "close_time": 1766894399999, "quote_volume": 1384.15655, "trades": 24, "taker_buy_base": 354.1, "taker_buy_quote": 33.21458 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0943, "close": 0.095, "volume": 10348.8, "close_time": 1766897999999, "quote_volume": 980.03441, "trades": 25, "taker_buy_base": 6946.6, "taker_buy_quote": 657.28377 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0939, "close": 0.0939, "volume": 25719.0, "close_time": 1766901599999, "quote_volume": 2426.62393, "trades": 32, "taker_buy_base": 10238.2, "taker_buy_quote": 963.99694 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.0942, "volume": 30540.2, "close_time": 1766905199999, "quote_volume": 2879.2896, "trades": 191, "taker_buy_base": 16327.2, "taker_buy_quote": 1539.4727 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0942, "close": 0.0952, "volume": 98062.2, "close_time": 1766908799999, "quote_volume": 9282.42503, "trades": 1032, "taker_buy_base": 40099.2, "taker_buy_quote": 3796.4167 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0935, "close": 0.0935, "volume": 103389.7, "close_time": 1766912399999, "quote_volume": 9722.32894, "trades": 753, "taker_buy_base": 53029.5, "taker_buy_quote": 4985.39874 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0933, "volume": 125526.8, "close_time": 1766915999999, "quote_volume": 11705.3072, "trades": 917, "taker_buy_base": 35754.0, "taker_buy_quote": 3334.26354 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0923, "close": 0.0923, "volume": 80639.4, "close_time": 1766919599999, "quote_volume": 7487.30012, "trades": 844, "taker_buy_base": 40488.6, "taker_buy_quote": 3759.04425 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0915, "close": 0.0918, "volume": 125355.5, "close_time": 1766923199999, "quote_volume": 11538.9029, "trades": 628, "taker_buy_base": 65124.7, "taker_buy_quote": 5993.7328 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0907, "close": 0.0907, "volume": 129450.8, "close_time": 1766926799999, "quote_volume": 11823.96958, "trades": 673, "taker_buy_base": 40642.9, "taker_buy_quote": 3712.27051 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 50236.7, "close_time": 1766930399999, "quote_volume": 4563.93636, "trades": 119, "taker_buy_base": 25639.5, "taker_buy_quote": 2329.66519 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0905, "close": 0.0909, "volume": 161998.2, "close_time": 1766933999999, "quote_volume": 14725.13326, "trades": 275, "taker_buy_base": 97001.6, "taker_buy_quote": 8821.15154 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 45170.4, "close_time": 1766937599999, "quote_volume": 4113.94405, "trades": 91, "taker_buy_base": 16911.1, "taker_buy_quote": 1541.67948 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0912, "high": 0.092, "low": 0.0906, "close": 0.0911, "volume": 46807.9, "close_time": 1766941199999, "quote_volume": 4269.56872, "trades": 74, "taker_buy_base": 22779.4, "taker_buy_quote": 2080.10932 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0899, "close": 0.0902, "volume": 59955.5, "close_time": 1766944799999, "quote_volume": 5437.96453, "trades": 90, "taker_buy_base": 25196.7, "taker_buy_quote": 2290.53946 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0884, "close": 0.0889, "volume": 133169.4, "close_time": 1766948399999, "quote_volume": 11891.41368, "trades": 156, "taker_buy_base": 48392.7, "taker_buy_quote": 4324.28194 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0883, "close": 0.0883, "volume": 32014.3, "close_time": 1766951999999, "quote_volume": 2834.75979, "trades": 54, "taker_buy_base": 17447.0, "taker_buy_quote": 1544.54956 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0876, "close": 0.0885, "volume": 59728.8, "close_time": 1766955599999, "quote_volume": 5265.94877, "trades": 73, "taker_buy_base": 20892.5, "taker_buy_quote": 1847.80573 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 30175.9, "close_time": 1766959199999, "quote_volume": 2669.22257, "trades": 48, "taker_buy_base": 14801.9, "taker_buy_quote": 1309.86493 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0878, "close": 0.0885, "volume": 24329.2, "close_time": 1766962799999, "quote_volume": 2148.23249, "trades": 20, "taker_buy_base": 20111.0, "taker_buy_quote": 1776.95947 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0877, "close": 0.0881, "volume": 184379.5, "close_time": 1766966399999, "quote_volume": 16236.43179, "trades": 58, "taker_buy_base": 56922.4, "taker_buy_quote": 5010.24435 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0881, "high": 0.0909, "low": 0.0876, "close": 0.0909, "volume": 488529.6, "close_time": 1766969999999, "quote_volume": 43533.40231, "trades": 328, "taker_buy_base": 165303.4, "taker_buy_quote": 14784.59563 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0891, "close": 0.0899, "volume": 247531.4, "close_time": 1766973599999, "quote_volume": 22198.85816, "trades": 227, "taker_buy_base": 90996.3, "taker_buy_quote": 8173.16655 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0893, "close": 0.09, "volume": 82886.8, "close_time": 1766977199999, "quote_volume": 7451.72193, "trades": 110, "taker_buy_base": 43005.8, "taker_buy_quote": 3870.8238 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.09, "high": 0.091, "low": 0.0899, "close": 0.0905, "volume": 56483.5, "close_time": 1766980799999, "quote_volume": 5122.49178, "trades": 52, "taker_buy_base": 51210.7, "taker_buy_quote": 4646.2588 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0903, "close": 0.0911, "volume": 29111.1, "close_time": 1766984399999, "quote_volume": 2637.14904, "trades": 51, "taker_buy_base": 18407.8, "taker_buy_quote": 1668.06299 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0909, "close": 0.0913, "volume": 84365.1, "close_time": 1766987999999, "quote_volume": 7698.6248, "trades": 82, "taker_buy_base": 49085.0, "taker_buy_quote": 4481.27172 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.091, "high": 0.0913, "low": 0.0898, "close": 0.0898, "volume": 35910.7, "close_time": 1766991599999, "quote_volume": 3263.70344, "trades": 50, "taker_buy_base": 6613.9, "taker_buy_quote": 600.97407 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0898, "high": 0.09, "low": 0.089, "close": 0.09, "volume": 104199.8, "close_time": 1766995199999, "quote_volume": 9323.14171, "trades": 113, "taker_buy_base": 55032.3, "taker_buy_quote": 4921.39552 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0894, "close": 0.0897, "volume": 54686.9, "close_time": 1766998799999, "quote_volume": 4919.83318, "trades": 74, "taker_buy_base": 25574.0, "taker_buy_quote": 2301.77994 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0873, "close": 0.0884, "volume": 192261.5, "close_time": 1767002399999, "quote_volume": 16925.27168, "trades": 182, "taker_buy_base": 61707.4, "taker_buy_quote": 5446.16358 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0884, "high": 0.089, "low": 0.0883, "close": 0.0885, "volume": 50280.6, "close_time": 1767005999999, "quote_volume": 4458.95479, "trades": 64, "taker_buy_base": 28669.3, "taker_buy_quote": 2541.99794 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0876, "close": 0.0876, "volume": 50848.9, "close_time": 1767009599999, "quote_volume": 4478.5232, "trades": 72, "taker_buy_base": 26917.9, "taker_buy_quote": 2372.27955 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0865, "close": 0.0871, "volume": 150523.5, "close_time": 1767013199999, "quote_volume": 13099.80419, "trades": 165, "taker_buy_base": 54420.7, "taker_buy_quote": 4738.19621 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0865, "volume": 104231.1, "close_time": 1767016799999, "quote_volume": 9041.71123, "trades": 87, "taker_buy_base": 39636.2, "taker_buy_quote": 3436.13182 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0861, "close": 0.0867, "volume": 148799.1, "close_time": 1767020399999, "quote_volume": 12914.88756, "trades": 156, "taker_buy_base": 82672.1, "taker_buy_quote": 7181.00157 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0867, "close": 0.0872, "volume": 43268.7, "close_time": 1767023999999, "quote_volume": 3769.51177, "trades": 70, "taker_buy_base": 24824.3, "taker_buy_quote": 2162.23656 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0867, "close": 0.0871, "volume": 41528.4, "close_time": 1767027599999, "quote_volume": 3615.95675, "trades": 62, "taker_buy_base": 26734.1, "taker_buy_quote": 2328.47875 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0871, "high": 0.09, "low": 0.0871, "close": 0.0897, "volume": 468200.9, "close_time": 1767031199999, "quote_volume": 41578.12418, "trades": 357, "taker_buy_base": 217137.8, "taker_buy_quote": 19282.41624 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0897, "high": 0.095, "low": 0.0897, "close": 0.0898, "volume": 891274.7, "close_time": 1767034799999, "quote_volume": 82620.99468, "trades": 560, "taker_buy_base": 480955.7, "taker_buy_quote": 44728.57689 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0897, "high": 0.09, "low": 0.0889, "close": 0.0896, "volume": 193966.0, "close_time": 1767038399999, "quote_volume": 17369.52609, "trades": 200, "taker_buy_base": 80190.0, "taker_buy_quote": 7177.31302 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0897, "high": 0.0909, "low": 0.0897, "close": 0.0909, "volume": 144124.5, "close_time": 1767041999999, "quote_volume": 13017.17651, "trades": 136, "taker_buy_base": 89266.4, "taker_buy_quote": 8072.79698 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0909, "close": 0.0911, "volume": 128541.9, "close_time": 1767045599999, "quote_volume": 11724.99694, "trades": 143, "taker_buy_base": 60781.1, "taker_buy_quote": 5551.37177 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.091, "high": 0.091, "low": 0.0898, "close": 0.0898, "volume": 77663.2, "close_time": 1767049199999, "quote_volume": 7033.6459, "trades": 90, "taker_buy_base": 40047.1, "taker_buy_quote": 3625.10566 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0894, "close": 0.0897, "volume": 82091.0, "close_time": 1767052799999, "quote_volume": 7352.41486, "trades": 41, "taker_buy_base": 15947.4, "taker_buy_quote": 1430.04116 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0896, "high": 0.0927, "low": 0.0896, "close": 0.0906, "volume": 249016.5, "close_time": 1767056399999, "quote_volume": 22638.89404, "trades": 255, "taker_buy_base": 183749.4, "taker_buy_quote": 16708.81357 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0893, "close": 0.0909, "volume": 165187.8, "close_time": 1767059999999, "quote_volume": 14885.10826, "trades": 189, "taker_buy_base": 92255.3, "taker_buy_quote": 8327.17301 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0906, "high": 0.0927, "low": 0.0902, "close": 0.0906, "volume": 156433.8, "close_time": 1767063599999, "quote_volume": 14290.19025, "trades": 178, "taker_buy_base": 78713.8, "taker_buy_quote": 7207.06269 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0906, "high": 0.0919, "low": 0.0886, "close": 0.0909, "volume": 396069.3, "close_time": 1767067199999, "quote_volume": 35473.27615, "trades": 305, "taker_buy_base": 158538.5, "taker_buy_quote": 14219.8002 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0899, "close": 0.0899, "volume": 101788.7, "close_time": 1767070799999, "quote_volume": 9212.52311, "trades": 97, "taker_buy_base": 58161.3, "taker_buy_quote": 5266.8913 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0899, "high": 0.0911, "low": 0.089, "close": 0.0901, "volume": 155301.2, "close_time": 1767074399999, "quote_volume": 13975.31526, "trades": 140, "taker_buy_base": 86771.3, "taker_buy_quote": 7809.50013 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0902, "high": 0.0905, "low": 0.089, "close": 0.0891, "volume": 113916.1, "close_time": 1767077999999, "quote_volume": 10204.69785, "trades": 95, "taker_buy_base": 59490.6, "taker_buy_quote": 5332.81316 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0891, "high": 0.0904, "low": 0.0889, "close": 0.0896, "volume": 87113.3, "close_time": 1767081599999, "quote_volume": 7818.43366, "trades": 91, "taker_buy_base": 57496.1, "taker_buy_quote": 5167.63382 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0887, "close": 0.089, "volume": 100664.3, "close_time": 1767085199999, "quote_volume": 8965.12498, "trades": 71, "taker_buy_base": 23791.9, "taker_buy_quote": 2126.79463 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0891, "high": 0.0903, "low": 0.089, "close": 0.0895, "volume": 154621.9, "close_time": 1767088799999, "quote_volume": 13849.84694, "trades": 99, "taker_buy_base": 107662.7, "taker_buy_quote": 9647.16455 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0894, "high": 0.0912, "low": 0.0893, "close": 0.0907, "volume": 82319.7, "close_time": 1767092399999, "quote_volume": 7444.86777, "trades": 105, "taker_buy_base": 40537.8, "taker_buy_quote": 3667.85824 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0905, "high": 0.0909, "low": 0.09, "close": 0.0904, "volume": 61598.7, "close_time": 1767095999999, "quote_volume": 5568.21292, "trades": 98, "taker_buy_base": 30544.2, "taker_buy_quote": 2761.81148 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0892, "close": 0.0898, "volume": 88546.1, "close_time": 1767099599999, "quote_volume": 7971.48164, "trades": 147, "taker_buy_base": 41777.0, "taker_buy_quote": 3762.0964 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0888, "close": 0.0889, "volume": 83151.2, "close_time": 1767103199999, "quote_volume": 7409.01967, "trades": 66, "taker_buy_base": 22021.4, "taker_buy_quote": 1961.7577 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0884, "close": 0.0894, "volume": 309911.4, "close_time": 1767106799999, "quote_volume": 27661.79948, "trades": 257, "taker_buy_base": 155005.5, "taker_buy_quote": 13845.52045 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0893, "high": 0.0905, "low": 0.089, "close": 0.0902, "volume": 134533.8, "close_time": 1767110399999, "quote_volume": 12098.88414, "trades": 158, "taker_buy_base": 89610.1, "taker_buy_quote": 8068.26892 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0892, "close": 0.0899, "volume": 114806.5, "close_time": 1767113999999, "quote_volume": 10310.72538, "trades": 128, "taker_buy_base": 34109.2, "taker_buy_quote": 3065.78005 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0889, "close": 0.0893, "volume": 45758.1, "close_time": 1767117599999, "quote_volume": 4099.58859, "trades": 64, "taker_buy_base": 28951.7, "taker_buy_quote": 2599.03753 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0891, "volume": 24781.8, "close_time": 1767121199999, "quote_volume": 2205.57467, "trades": 29, "taker_buy_base": 5540.1, "taker_buy_quote": 493.02798 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.089, "high": 0.0896, "low": 0.0887, "close": 0.0894, "volume": 19813.4, "close_time": 1767124799999, "quote_volume": 1765.90603, "trades": 39, "taker_buy_base": 12413.2, "taker_buy_quote": 1106.75543 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 8104.9, "close_time": 1767128399999, "quote_volume": 722.97065, "trades": 19, "taker_buy_base": 2524.0, "taker_buy_quote": 225.18245 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0891, "close": 0.0892, "volume": 24423.0, "close_time": 1767131999999, "quote_volume": 2186.75475, "trades": 29, "taker_buy_base": 16132.0, "taker_buy_quote": 1446.3402 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 7500.2, "close_time": 1767135599999, "quote_volume": 669.5423, "trades": 16, "taker_buy_base": 3321.2, "taker_buy_quote": 296.58316 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 17510.4, "close_time": 1767139199999, "quote_volume": 1561.90286, "trades": 30, "taker_buy_base": 16375.4, "taker_buy_quote": 1460.66086 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0879, "close": 0.0881, "volume": 53894.6, "close_time": 1767142799999, "quote_volume": 4782.71539, "trades": 96, "taker_buy_base": 28644.6, "taker_buy_quote": 2542.45499 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0882, "high": 0.0897, "low": 0.0881, "close": 0.0891, "volume": 134279.0, "close_time": 1767146399999, "quote_volume": 11942.47706, "trades": 180, "taker_buy_base": 55191.9, "taker_buy_quote": 4904.90605 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 20020.4, "close_time": 1767149999999, "quote_volume": 1782.85043, "trades": 57, "taker_buy_base": 12895.3, "taker_buy_quote": 1148.4859 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0886, "close": 0.0898, "volume": 41624.3, "close_time": 1767153599999, "quote_volume": 3709.3475, "trades": 56, "taker_buy_base": 30723.6, "taker_buy_quote": 2740.88055 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0888, "close": 0.0889, "volume": 55216.0, "close_time": 1767157199999, "quote_volume": 4930.47733, "trades": 79, "taker_buy_base": 27034.2, "taker_buy_quote": 2414.10769 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0889, "high": 0.089, "low": 0.0886, "close": 0.0888, "volume": 61328.5, "close_time": 1767160799999, "quote_volume": 5444.38902, "trades": 77, "taker_buy_base": 27410.3, "taker_buy_quote": 2434.03531 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0879, "close": 0.0882, "volume": 21849.2, "close_time": 1767164399999, "quote_volume": 1928.65341, "trades": 44, "taker_buy_base": 11875.0, "taker_buy_quote": 1048.95781 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0881, "close": 0.0885, "volume": 26289.1, "close_time": 1767167999999, "quote_volume": 2322.35755, "trades": 38, "taker_buy_base": 11311.4, "taker_buy_quote": 998.84446 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0881, "close": 0.0881, "volume": 12162.1, "close_time": 1767171599999, "quote_volume": 1074.73865, "trades": 27, "taker_buy_base": 5943.7, "taker_buy_quote": 525.46767 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.088, "high": 0.0882, "low": 0.0868, "close": 0.0876, "volume": 86416.5, "close_time": 1767175199999, "quote_volume": 7559.08524, "trades": 156, "taker_buy_base": 44593.8, "taker_buy_quote": 3899.95908 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0865, "close": 0.0866, "volume": 55996.6, "close_time": 1767178799999, "quote_volume": 4870.914, "trades": 85, "taker_buy_base": 25211.1, "taker_buy_quote": 2193.90294 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0866, "high": 0.0877, "low": 0.0866, "close": 0.0873, "volume": 22293.1, "close_time": 1767182399999, "quote_volume": 1944.12517, "trades": 46, "taker_buy_base": 15365.7, "taker_buy_quote": 1340.05741 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0866, "close": 0.0867, "volume": 28604.7, "close_time": 1767185999999, "quote_volume": 2489.63981, "trades": 57, "taker_buy_base": 15160.0, "taker_buy_quote": 1319.65945 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0868, "high": 0.0874, "low": 0.0868, "close": 0.0874, "volume": 14501.5, "close_time": 1767189599999, "quote_volume": 1265.52041, "trades": 32, "taker_buy_base": 11815.8, "taker_buy_quote": 1030.966 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0868, "close": 0.0872, "volume": 21078.5, "close_time": 1767193199999, "quote_volume": 1836.34851, "trades": 50, "taker_buy_base": 12005.4, "taker_buy_quote": 1046.58217 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0868, "close": 0.0872, "volume": 43859.6, "close_time": 1767196799999, "quote_volume": 3822.2045, "trades": 96, "taker_buy_base": 19208.6, "taker_buy_quote": 1674.79262 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.087, "high": 0.0874, "low": 0.0851, "close": 0.0853, "volume": 192315.5, "close_time": 1767200399999, "quote_volume": 16502.21666, "trades": 227, "taker_buy_base": 109178.8, "taker_buy_quote": 9349.19314 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0847, "close": 0.0851, "volume": 73420.8, "close_time": 1767203999999, "quote_volume": 6250.41506, "trades": 112, "taker_buy_base": 42443.6, "taker_buy_quote": 3615.74743 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0849, "high": 0.086, "low": 0.0848, "close": 0.0858, "volume": 45706.3, "close_time": 1767207599999, "quote_volume": 3914.66621, "trades": 90, "taker_buy_base": 27745.7, "taker_buy_quote": 2376.42351 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0856, "high": 0.0882, "low": 0.0856, "close": 0.0872, "volume": 147860.2, "close_time": 1767211199999, "quote_volume": 12930.80707, "trades": 252, "taker_buy_base": 70815.2, "taker_buy_quote": 6187.40527 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0861, "close": 0.0869, "volume": 147648.0, "close_time": 1767214799999, "quote_volume": 12789.27398, "trades": 200, "taker_buy_base": 69463.3, "taker_buy_quote": 6018.53324 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0872, "volume": 35924.4, "close_time": 1767218399999, "quote_volume": 3130.07659, "trades": 67, "taker_buy_base": 14153.2, "taker_buy_quote": 1232.18793 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0869, "close": 0.0874, "volume": 14455.7, "close_time": 1767221999999, "quote_volume": 1260.34557, "trades": 21, "taker_buy_base": 5344.8, "taker_buy_quote": 466.42618 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0878, "volume": 24142.5, "close_time": 1767225599999, "quote_volume": 2115.03322, "trades": 33, "taker_buy_base": 8792.0, "taker_buy_quote": 771.10707 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0876, "close": 0.0877, "volume": 60186.3, "close_time": 1767229199999, "quote_volume": 5290.96378, "trades": 78, "taker_buy_base": 13554.1, "taker_buy_quote": 1192.04826 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.088, "volume": 7872.2, "close_time": 1767232799999, "quote_volume": 691.1178, "trades": 25, "taker_buy_base": 4735.5, "taker_buy_quote": 415.69755 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0877, "close": 0.0881, "volume": 19950.7, "close_time": 1767236399999, "quote_volume": 1754.35053, "trades": 46, "taker_buy_base": 12597.2, "taker_buy_quote": 1108.1097 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0879, "close": 0.088, "volume": 9194.3, "close_time": 1767239999999, "quote_volume": 810.03267, "trades": 27, "taker_buy_base": 3461.2, "taker_buy_quote": 305.02237 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0875, "close": 0.088, "volume": 41321.4, "close_time": 1767243599999, "quote_volume": 3626.38694, "trades": 70, "taker_buy_base": 11156.5, "taker_buy_quote": 978.35385 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0883, "volume": 45888.2, "close_time": 1767247199999, "quote_volume": 4055.25854, "trades": 61, "taker_buy_base": 35478.3, "taker_buy_quote": 3135.5654 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0879, "volume": 18461.3, "close_time": 1767250799999, "quote_volume": 1625.38632, "trades": 30, "taker_buy_base": 2905.3, "taker_buy_quote": 255.82104 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0879, "high": 0.089, "low": 0.0879, "close": 0.0889, "volume": 72359.5, "close_time": 1767254399999, "quote_volume": 6409.35992, "trades": 88, "taker_buy_base": 21804.4, "taker_buy_quote": 1929.82816 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0889, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 24097.1, "close_time": 1767257999999, "quote_volume": 2140.2041, "trades": 47, "taker_buy_base": 10226.9, "taker_buy_quote": 908.5225 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0883, "close": 0.0884, "volume": 42174.2, "close_time": 1767261599999, "quote_volume": 3739.02918, "trades": 105, "taker_buy_base": 15664.3, "taker_buy_quote": 1390.10494 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 22962.7, "close_time": 1767265199999, "quote_volume": 2031.37259, "trades": 35, "taker_buy_base": 5967.9, "taker_buy_quote": 528.63026 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 11154.9, "close_time": 1767268799999, "quote_volume": 989.22359, "trades": 28, "taker_buy_base": 5012.2, "taker_buy_quote": 444.76249 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0888, "high": 0.0888, "low": 0.088, "close": 0.0883, "volume": 120788.4, "close_time": 1767272399999, "quote_volume": 10667.19447, "trades": 71, "taker_buy_base": 14580.2, "taker_buy_quote": 1286.55479 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 16990.2, "close_time": 1767275999999, "quote_volume": 1504.0334, "trades": 35, "taker_buy_base": 10578.0, "taker_buy_quote": 936.86232 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0887, "high": 0.0901, "low": 0.0885, "close": 0.0898, "volume": 86847.6, "close_time": 1767279599999, "quote_volume": 7738.32928, "trades": 80, "taker_buy_base": 70704.7, "taker_buy_quote": 6298.51139 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0893, "close": 0.0894, "volume": 150171.5, "close_time": 1767283199999, "quote_volume": 13464.62813, "trades": 165, "taker_buy_base": 62703.2, "taker_buy_quote": 5625.7517 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 38898.5, "close_time": 1767286799999, "quote_volume": 3480.02755, "trades": 65, "taker_buy_base": 26245.1, "taker_buy_quote": 2349.38244 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0892, "close": 0.0892, "volume": 24013.4, "close_time": 1767290399999, "quote_volume": 2152.49647, "trades": 63, "taker_buy_base": 8503.3, "taker_buy_quote": 762.44617 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0889, "close": 0.0891, "volume": 85970.7, "close_time": 1767293999999, "quote_volume": 7668.48496, "trades": 93, "taker_buy_base": 27163.7, "taker_buy_quote": 2426.87519 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0893, "close": 0.0897, "volume": 47393.4, "close_time": 1767297599999, "quote_volume": 4247.96149, "trades": 53, "taker_buy_base": 27994.5, "taker_buy_quote": 2508.66407 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0896, "close": 0.0897, "volume": 92820.6, "close_time": 1767301199999, "quote_volume": 8352.27619, "trades": 89, "taker_buy_base": 66178.1, "taker_buy_quote": 5957.44327 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0899, "high": 0.0918, "low": 0.0898, "close": 0.0902, "volume": 211293.4, "close_time": 1767304799999, "quote_volume": 19167.08651, "trades": 282, "taker_buy_base": 78710.2, "taker_buy_quote": 7152.25271 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0897, "close": 0.0906, "volume": 41902.2, "close_time": 1767308399999, "quote_volume": 3774.30593, "trades": 78, "taker_buy_base": 17693.7, "taker_buy_quote": 1594.92207 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 15733.0, "close_time": 1767311999999, "quote_volume": 1421.99598, "trades": 32, "taker_buy_base": 7348.0, "taker_buy_quote": 664.29758 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0898, "close": 0.09, "volume": 97748.6, "close_time": 1767315599999, "quote_volume": 8794.4159, "trades": 93, "taker_buy_base": 25237.0, "taker_buy_quote": 2271.11948 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0894, "close": 0.0895, "volume": 17872.1, "close_time": 1767319199999, "quote_volume": 1603.00188, "trades": 37, "taker_buy_base": 10582.7, "taker_buy_quote": 949.23874 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0894, "high": 0.0899, "low": 0.089, "close": 0.0895, "volume": 38034.0, "close_time": 1767322799999, "quote_volume": 3400.93899, "trades": 75, "taker_buy_base": 19489.5, "taker_buy_quote": 1744.40509 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0894, "high": 0.09, "low": 0.0893, "close": 0.0899, "volume": 75007.1, "close_time": 1767326399999, "quote_volume": 6726.63028, "trades": 98, "taker_buy_base": 59679.3, "taker_buy_quote": 5352.85789 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.09, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 27851.7, "close_time": 1767329999999, "quote_volume": 2497.06125, "trades": 39, "taker_buy_base": 5977.1, "taker_buy_quote": 536.55438 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 19027.0, "close_time": 1767333599999, "quote_volume": 1716.0738, "trades": 33, "taker_buy_base": 11707.0, "taker_buy_quote": 1056.27764 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0903, "high": 0.0905, "low": 0.09, "close": 0.09, "volume": 29691.9, "close_time": 1767337199999, "quote_volume": 2681.10099, "trades": 42, "taker_buy_base": 7605.7, "taker_buy_quote": 686.81577 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 8453.5, "close_time": 1767340799999, "quote_volume": 761.00674, "trades": 25, "taker_buy_base": 6533.5, "taker_buy_quote": 588.44074 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0901, "close": 0.0907, "volume": 77530.9, "close_time": 1767344399999, "quote_volume": 7020.58886, "trades": 49, "taker_buy_base": 69197.4, "taker_buy_quote": 6268.31136 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0912, "volume": 25258.1, "close_time": 1767347999999, "quote_volume": 2298.56422, "trades": 57, "taker_buy_base": 14521.1, "taker_buy_quote": 1322.09775 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 26096.6, "close_time": 1767351599999, "quote_volume": 2385.34398, "trades": 66, "taker_buy_base": 12239.0, "taker_buy_quote": 1119.3254 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0903, "close": 0.0907, "volume": 52679.8, "close_time": 1767355199999, "quote_volume": 4778.36131, "trades": 70, "taker_buy_base": 20188.6, "taker_buy_quote": 1830.98387 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0904, "high": 0.0925, "low": 0.0904, "close": 0.0922, "volume": 133361.7, "close_time": 1767358799999, "quote_volume": 12229.31466, "trades": 197, "taker_buy_base": 69580.4, "taker_buy_quote": 6374.26219 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0915, "close": 0.0916, "volume": 225402.0, "close_time": 1767362399999, "quote_volume": 20679.36281, "trades": 189, "taker_buy_base": 33903.6, "taker_buy_quote": 3125.60886 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0902, "close": 0.0921, "volume": 79662.9, "close_time": 1767365999999, "quote_volume": 7276.01807, "trades": 122, "taker_buy_base": 43211.6, "taker_buy_quote": 3952.17389 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0915, "high": 0.092, "low": 0.0908, "close": 0.0916, "volume": 16613.0, "close_time": 1767369599999, "quote_volume": 1520.08569, "trades": 46, "taker_buy_base": 8480.3, "taker_buy_quote": 776.65658 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0915, "close": 0.0926, "volume": 65874.4, "close_time": 1767373199999, "quote_volume": 6091.26388, "trades": 137, "taker_buy_base": 44022.1, "taker_buy_quote": 4071.44988 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0918, "close": 0.0921, "volume": 42404.9, "close_time": 1767376799999, "quote_volume": 3918.68943, "trades": 79, "taker_buy_base": 18946.5, "taker_buy_quote": 1751.53835 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0915, "close": 0.0923, "volume": 60253.0, "close_time": 1767380399999, "quote_volume": 5539.43593, "trades": 86, "taker_buy_base": 27137.8, "taker_buy_quote": 2500.19693 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 7933.0, "close_time": 1767383999999, "quote_volume": 735.20975, "trades": 18, "taker_buy_base": 6641.3, "taker_buy_quote": 615.52333 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 12102.1, "close_time": 1767387599999, "quote_volume": 1124.6187, "trades": 30, "taker_buy_base": 6861.2, "taker_buy_quote": 637.85314 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.093, "high": 0.0935, "low": 0.0929, "close": 0.0934, "volume": 24068.4, "close_time": 1767391199999, "quote_volume": 2244.09674, "trades": 52, "taker_buy_base": 13438.8, "taker_buy_quote": 1253.22175 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 23810.0, "close_time": 1767394799999, "quote_volume": 2226.48514, "trades": 53, "taker_buy_base": 3461.6, "taker_buy_quote": 323.7021 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0938, "close": 0.0939, "volume": 44559.6, "close_time": 1767398399999, "quote_volume": 4198.23334, "trades": 75, "taker_buy_base": 20970.7, "taker_buy_quote": 1976.07941 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0938, "close": 0.094, "volume": 18787.5, "close_time": 1767401999999, "quote_volume": 1771.38546, "trades": 56, "taker_buy_base": 8528.8, "taker_buy_quote": 803.96631 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.094, "high": 0.0944, "low": 0.0936, "close": 0.0942, "volume": 14861.3, "close_time": 1767405599999, "quote_volume": 1397.26047, "trades": 36, "taker_buy_base": 9300.1, "taker_buy_quote": 874.93798 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0939, "close": 0.0944, "volume": 21045.5, "close_time": 1767409199999, "quote_volume": 1982.15341, "trades": 55, "taker_buy_base": 8927.1, "taker_buy_quote": 840.93056 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 37591.6, "close_time": 1767412799999, "quote_volume": 3543.8044, "trades": 45, "taker_buy_base": 9901.0, "taker_buy_quote": 933.23524 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.0938, "volume": 33481.7, "close_time": 1767416399999, "quote_volume": 3142.93173, "trades": 43, "taker_buy_base": 24807.0, "taker_buy_quote": 2326.62843 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.094, "high": 0.0942, "low": 0.0935, "close": 0.0937, "volume": 12938.4, "close_time": 1767419999999, "quote_volume": 1213.89792, "trades": 35, "taker_buy_base": 4912.0, "taker_buy_quote": 461.01664 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0929, "close": 0.093, "volume": 16923.5, "close_time": 1767423599999, "quote_volume": 1584.39592, "trades": 34, "taker_buy_base": 5694.0, "taker_buy_quote": 532.30214 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0909, "close": 0.0915, "volume": 140027.8, "close_time": 1767427199999, "quote_volume": 12873.52378, "trades": 164, "taker_buy_base": 33692.6, "taker_buy_quote": 3091.85676 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0914, "close": 0.092, "volume": 31809.4, "close_time": 1767430799999, "quote_volume": 2921.41839, "trades": 90, "taker_buy_base": 23109.4, "taker_buy_quote": 2123.13375 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 29980.0, "close_time": 1767434399999, "quote_volume": 2763.74723, "trades": 76, "taker_buy_base": 15864.8, "taker_buy_quote": 1462.60325 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 15536.3, "close_time": 1767437999999, "quote_volume": 1433.21998, "trades": 41, "taker_buy_base": 5938.8, "taker_buy_quote": 547.92286 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 15510.8, "close_time": 1767441599999, "quote_volume": 1426.06418, "trades": 48, "taker_buy_base": 7577.8, "taker_buy_quote": 696.72482 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0924, "volume": 18802.9, "close_time": 1767445199999, "quote_volume": 1734.64224, "trades": 65, "taker_buy_base": 9401.1, "taker_buy_quote": 867.36341 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 7577.5, "close_time": 1767448799999, "quote_volume": 701.15846, "trades": 27, "taker_buy_base": 3122.9, "taker_buy_quote": 289.01825 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 15366.3, "close_time": 1767452399999, "quote_volume": 1420.88897, "trades": 41, "taker_buy_base": 8360.4, "taker_buy_quote": 773.21669 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0922, "high": 0.0927, "low": 0.092, "close": 0.0925, "volume": 14275.5, "close_time": 1767455999999, "quote_volume": 1318.01359, "trades": 42, "taker_buy_base": 7669.9, "taker_buy_quote": 708.21337 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 75923.1, "close_time": 1767459599999, "quote_volume": 7046.62101, "trades": 62, "taker_buy_base": 68066.5, "taker_buy_quote": 6317.61131 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 11145.8, "close_time": 1767463199999, "quote_volume": 1034.23731, "trades": 41, "taker_buy_base": 2401.9, "taker_buy_quote": 222.93783 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0926, "high": 0.0939, "low": 0.0925, "close": 0.0935, "volume": 51130.4, "close_time": 1767466799999, "quote_volume": 4769.47149, "trades": 115, "taker_buy_base": 13314.0, "taker_buy_quote": 1241.27639 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.0939, "volume": 26046.9, "close_time": 1767470399999, "quote_volume": 2442.91407, "trades": 58, "taker_buy_base": 17933.1, "taker_buy_quote": 1681.48605 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0939, "high": 0.095, "low": 0.0935, "close": 0.0948, "volume": 37161.6, "close_time": 1767473999999, "quote_volume": 3509.80487, "trades": 60, "taker_buy_base": 21291.4, "taker_buy_quote": 2013.25883 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0948, "close": 0.0948, "volume": 42925.6, "close_time": 1767477599999, "quote_volume": 4091.90127, "trades": 87, "taker_buy_base": 17942.5, "taker_buy_quote": 1711.45477 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0948, "high": 0.097, "low": 0.0948, "close": 0.0967, "volume": 13689.4, "close_time": 1767481199999, "quote_volume": 1315.7675, "trades": 37, "taker_buy_base": 11149.6, "taker_buy_quote": 1071.96547 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0964, "close": 0.0969, "volume": 6475.5, "close_time": 1767484799999, "quote_volume": 625.8499, "trades": 27, "taker_buy_base": 2110.5, "taker_buy_quote": 204.14677 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0964, "close": 0.0972, "volume": 36843.7, "close_time": 1767488399999, "quote_volume": 3564.63411, "trades": 99, "taker_buy_base": 8416.7, "taker_buy_quote": 815.29609 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.097, "high": 0.097, "low": 0.0961, "close": 0.0964, "volume": 21144.4, "close_time": 1767491999999, "quote_volume": 2037.72584, "trades": 38, "taker_buy_base": 14033.1, "taker_buy_quote": 1352.2252 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 5813.4, "close_time": 1767495599999, "quote_volume": 559.83613, "trades": 19, "taker_buy_base": 1000.0, "taker_buy_quote": 96.375 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0966, "volume": 71862.4, "close_time": 1767499199999, "quote_volume": 6930.27627, "trades": 51, "taker_buy_base": 6471.8, "taker_buy_quote": 624.45702 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0967, "high": 0.0971, "low": 0.0965, "close": 0.0966, "volume": 31356.8, "close_time": 1767502799999, "quote_volume": 3031.64644, "trades": 60, "taker_buy_base": 11112.2, "taker_buy_quote": 1074.69775 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0965, "close": 0.0973, "volume": 85213.0, "close_time": 1767506399999, "quote_volume": 8270.32681, "trades": 77, "taker_buy_base": 71248.0, "taker_buy_quote": 6920.30534 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0958, "close": 0.0959, "volume": 28604.9, "close_time": 1767509999999, "quote_volume": 2760.27505, "trades": 79, "taker_buy_base": 8422.9, "taker_buy_quote": 812.46664 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 70209.8, "close_time": 1767513599999, "quote_volume": 6753.70674, "trades": 59, "taker_buy_base": 14794.4, "taker_buy_quote": 1423.0136 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0962, "high": 0.0984, "low": 0.0956, "close": 0.0975, "volume": 139087.1, "close_time": 1767517199999, "quote_volume": 13471.3292, "trades": 114, "taker_buy_base": 104619.2, "taker_buy_quote": 10126.42969 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0972, "close": 0.0977, "volume": 24898.4, "close_time": 1767520799999, "quote_volume": 2431.09006, "trades": 71, "taker_buy_base": 8387.9, "taker_buy_quote": 819.87489 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0977, "high": 0.098, "low": 0.097, "close": 0.0971, "volume": 66962.6, "close_time": 1767524399999, "quote_volume": 6527.55588, "trades": 94, "taker_buy_base": 22308.0, "taker_buy_quote": 2172.52073 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 24002.8, "close_time": 1767527999999, "quote_volume": 2329.84791, "trades": 42, "taker_buy_base": 14008.0, "taker_buy_quote": 1360.1018 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0975, "volume": 12054.3, "close_time": 1767531599999, "quote_volume": 1174.84216, "trades": 38, "taker_buy_base": 3303.9, "taker_buy_quote": 322.28872 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0972, "close": 0.0982, "volume": 32314.5, "close_time": 1767535199999, "quote_volume": 3159.87598, "trades": 57, "taker_buy_base": 16787.7, "taker_buy_quote": 1645.8918 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0982, "high": 0.099, "low": 0.0978, "close": 0.0989, "volume": 63775.3, "close_time": 1767538799999, "quote_volume": 6299.62285, "trades": 67, "taker_buy_base": 9186.6, "taker_buy_quote": 906.70856 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.099, "high": 0.0997, "low": 0.099, "close": 0.0997, "volume": 40080.9, "close_time": 1767542399999, "quote_volume": 3984.38562, "trades": 64, "taker_buy_base": 20739.7, "taker_buy_quote": 2061.72756 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0996, "high": 0.101, "low": 0.0996, "close": 0.101, "volume": 71507.1, "close_time": 1767545999999, "quote_volume": 7181.8721, "trades": 136, "taker_buy_base": 39250.9, "taker_buy_quote": 3945.68438 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0996, "close": 0.0996, "volume": 44914.2, "close_time": 1767549599999, "quote_volume": 4515.51096, "trades": 73, "taker_buy_base": 11823.5, "taker_buy_quote": 1187.1217 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0996, "high": 0.1, "low": 0.0986, "close": 0.0994, "volume": 158335.3, "close_time": 1767553199999, "quote_volume": 15690.04955, "trades": 116, "taker_buy_base": 82680.1, "taker_buy_quote": 8202.68217 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0981, "close": 0.0993, "volume": 102932.3, "close_time": 1767556799999, "quote_volume": 10160.94551, "trades": 123, "taker_buy_base": 33357.5, "taker_buy_quote": 3292.28483 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0987, "close": 0.0987, "volume": 61035.6, "close_time": 1767560399999, "quote_volume": 6046.76304, "trades": 67, "taker_buy_base": 46109.1, "taker_buy_quote": 4567.34408 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0985, "close": 0.0987, "volume": 21836.4, "close_time": 1767563999999, "quote_volume": 2158.94255, "trades": 52, "taker_buy_base": 8355.1, "taker_buy_quote": 826.49371 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 14204.0, "close_time": 1767567599999, "quote_volume": 1405.35802, "trades": 26, "taker_buy_base": 10267.3, "taker_buy_quote": 1015.90851 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.099, "high": 0.0993, "low": 0.0983, "close": 0.0987, "volume": 16865.8, "close_time": 1767571199999, "quote_volume": 1665.71461, "trades": 49, "taker_buy_base": 8906.3, "taker_buy_quote": 880.05466 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0984, "close": 0.0989, "volume": 16885.8, "close_time": 1767574799999, "quote_volume": 1665.99233, "trades": 64, "taker_buy_base": 6568.6, "taker_buy_quote": 648.49492 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0987, "close": 0.0993, "volume": 111060.0, "close_time": 1767578399999, "quote_volume": 11011.98197, "trades": 170, "taker_buy_base": 16888.5, "taker_buy_quote": 1674.17895 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0982, "close": 0.0986, "volume": 24066.4, "close_time": 1767581999999, "quote_volume": 2374.13263, "trades": 65, "taker_buy_base": 12655.1, "taker_buy_quote": 1248.40411 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0977, "close": 0.098, "volume": 31700.2, "close_time": 1767585599999, "quote_volume": 3107.03665, "trades": 59, "taker_buy_base": 10238.5, "taker_buy_quote": 1003.573 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0961, "close": 0.0969, "volume": 36055.5, "close_time": 1767589199999, "quote_volume": 3488.21424, "trades": 47, "taker_buy_base": 21328.7, "taker_buy_quote": 2059.18086 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0967, "close": 0.0971, "volume": 11986.9, "close_time": 1767592799999, "quote_volume": 1166.26269, "trades": 33, "taker_buy_base": 7279.9, "taker_buy_quote": 708.55158 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0961, "close": 0.0964, "volume": 15890.4, "close_time": 1767596399999, "quote_volume": 1531.00465, "trades": 24, "taker_buy_base": 3808.7, "taker_buy_quote": 367.8719 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0962, "close": 0.097, "volume": 10358.9, "close_time": 1767599999999, "quote_volume": 1003.37498, "trades": 21, "taker_buy_base": 5115.8, "taker_buy_quote": 495.88309 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0962, "close": 0.0964, "volume": 30480.3, "close_time": 1767603599999, "quote_volume": 2943.98852, "trades": 47, "taker_buy_base": 6225.2, "taker_buy_quote": 603.32608 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.0955, "volume": 24990.3, "close_time": 1767607199999, "quote_volume": 2393.86279, "trades": 69, "taker_buy_base": 5623.1, "taker_buy_quote": 538.4756 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0957, "high": 0.096, "low": 0.0951, "close": 0.0957, "volume": 31402.6, "close_time": 1767610799999, "quote_volume": 2995.92792, "trades": 42, "taker_buy_base": 16791.5, "taker_buy_quote": 1601.23568 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0953, "close": 0.0959, "volume": 11594.6, "close_time": 1767614399999, "quote_volume": 1109.59486, "trades": 27, "taker_buy_base": 6130.4, "taker_buy_quote": 587.5968 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0957, "close": 0.0966, "volume": 6295.1, "close_time": 1767617999999, "quote_volume": 605.39425, "trades": 29, "taker_buy_base": 1303.0, "taker_buy_quote": 125.68654 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0958, "close": 0.0958, "volume": 17392.8, "close_time": 1767621599999, "quote_volume": 1673.51945, "trades": 49, "taker_buy_base": 8548.3, "taker_buy_quote": 823.24967 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0959, "high": 0.0975, "low": 0.0958, "close": 0.0973, "volume": 18140.8, "close_time": 1767625199999, "quote_volume": 1754.32736, "trades": 53, "taker_buy_base": 9864.7, "taker_buy_quote": 953.94546 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0974, "high": 0.098, "low": 0.0967, "close": 0.0978, "volume": 15074.8, "close_time": 1767628799999, "quote_volume": 1467.95451, "trades": 52, "taker_buy_base": 5826.9, "taker_buy_quote": 567.89486 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0973, "close": 0.0974, "volume": 30756.1, "close_time": 1767632399999, "quote_volume": 3000.35802, "trades": 136, "taker_buy_base": 15791.0, "taker_buy_quote": 1541.0792 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0975, "high": 0.0981, "low": 0.0966, "close": 0.098, "volume": 47766.5, "close_time": 1767635999999, "quote_volume": 4651.08543, "trades": 112, "taker_buy_base": 18498.3, "taker_buy_quote": 1801.58786 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0977, "close": 0.0985, "volume": 22788.6, "close_time": 1767639599999, "quote_volume": 2234.80566, "trades": 67, "taker_buy_base": 11839.8, "taker_buy_quote": 1161.77853 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0982, "close": 0.0983, "volume": 13038.2, "close_time": 1767643199999, "quote_volume": 1284.27971, "trades": 38, "taker_buy_base": 6001.8, "taker_buy_quote": 591.01988 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0974, "close": 0.0977, "volume": 183015.1, "close_time": 1767646799999, "quote_volume": 17935.0441, "trades": 130, "taker_buy_base": 163652.5, "taker_buy_quote": 16039.92303 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0977, "high": 0.0977, "low": 0.097, "close": 0.0972, "volume": 26131.8, "close_time": 1767650399999, "quote_volume": 2541.14069, "trades": 43, "taker_buy_base": 6730.7, "taker_buy_quote": 655.18786 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0972, "close": 0.0982, "volume": 3788.2, "close_time": 1767653999999, "quote_volume": 369.68429, "trades": 13, "taker_buy_base": 2951.5, "taker_buy_quote": 287.82678 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 6606.6, "close_time": 1767657599999, "quote_volume": 646.78647, "trades": 18, "taker_buy_base": 2603.3, "taker_buy_quote": 255.03807 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0962, "close": 0.0969, "volume": 31599.0, "close_time": 1767661199999, "quote_volume": 3065.45593, "trades": 81, "taker_buy_base": 11092.8, "taker_buy_quote": 1074.10162 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.097, "high": 0.0989, "low": 0.0968, "close": 0.0974, "volume": 28218.4, "close_time": 1767664799999, "quote_volume": 2768.69841, "trades": 76, "taker_buy_base": 20252.2, "taker_buy_quote": 1989.93049 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0975, "close": 0.0978, "volume": 17373.4, "close_time": 1767668399999, "quote_volume": 1700.16637, "trades": 85, "taker_buy_base": 7285.7, "taker_buy_quote": 713.3345 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0977, "close": 0.0983, "volume": 8621.3, "close_time": 1767671999999, "quote_volume": 847.0193, "trades": 29, "taker_buy_base": 3871.3, "taker_buy_quote": 380.5193 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0983, "close": 0.0988, "volume": 11034.9, "close_time": 1767675599999, "quote_volume": 1087.69114, "trades": 42, "taker_buy_base": 4981.4, "taker_buy_quote": 491.01604 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0976, "close": 0.0977, "volume": 702240.7, "close_time": 1767679199999, "quote_volume": 68751.82998, "trades": 181, "taker_buy_base": 539014.8, "taker_buy_quote": 52758.45369 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0976, "close": 0.098, "volume": 14729.9, "close_time": 1767682799999, "quote_volume": 1445.42948, "trades": 23, "taker_buy_base": 11979.9, "taker_buy_quote": 1175.92948 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0958, "close": 0.0962, "volume": 402460.4, "close_time": 1767686399999, "quote_volume": 38856.473, "trades": 143, "taker_buy_base": 313829.7, "taker_buy_quote": 30310.1477 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0964, "volume": 5446.4, "close_time": 1767689999999, "quote_volume": 525.06508, "trades": 19, "taker_buy_base": 1081.0, "taker_buy_quote": 104.1503 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 8803.0, "close_time": 1767693599999, "quote_volume": 847.58925, "trades": 20, "taker_buy_base": 3370.3, "taker_buy_quote": 324.47286 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0961, "high": 0.0975, "low": 0.096, "close": 0.0971, "volume": 45696.4, "close_time": 1767697199999, "quote_volume": 4427.4611, "trades": 69, "taker_buy_base": 25885.8, "taker_buy_quote": 2509.78976 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0972, "high": 0.0983, "low": 0.0972, "close": 0.0981, "volume": 4904.7, "close_time": 1767700799999, "quote_volume": 478.5329, "trades": 17, "taker_buy_base": 1899.3, "taker_buy_quote": 185.50748 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 9530.9, "close_time": 1767704399999, "quote_volume": 934.55402, "trades": 36, "taker_buy_base": 3978.6, "taker_buy_quote": 390.12601 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 4009.0, "close_time": 1767707999999, "quote_volume": 393.91228, "trades": 13, "taker_buy_base": 1886.8, "taker_buy_quote": 185.33114 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0979, "close": 0.0979, "volume": 37068.8, "close_time": 1767711599999, "quote_volume": 3659.78071, "trades": 99, "taker_buy_base": 19295.2, "taker_buy_quote": 1907.5341 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0971, "close": 0.0975, "volume": 22138.4, "close_time": 1767715199999, "quote_volume": 2167.09328, "trades": 67, "taker_buy_base": 6722.0, "taker_buy_quote": 659.95192 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0978, "high": 0.098, "low": 0.0938, "close": 0.095, "volume": 210509.9, "close_time": 1767718799999, "quote_volume": 20081.55, "trades": 237, "taker_buy_base": 95869.6, "taker_buy_quote": 9135.02733 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0927, "close": 0.0929, "volume": 136953.5, "close_time": 1767722399999, "quote_volume": 12878.4724, "trades": 160, "taker_buy_base": 58921.2, "taker_buy_quote": 5534.39296 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0929, "high": 0.0954, "low": 0.0929, "close": 0.0953, "volume": 53075.0, "close_time": 1767725999999, "quote_volume": 4988.57389, "trades": 140, "taker_buy_base": 21821.4, "taker_buy_quote": 2056.21175 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0952, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 34725.1, "close_time": 1767729599999, "quote_volume": 3307.6196, "trades": 37, "taker_buy_base": 18498.5, "taker_buy_quote": 1761.50872 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0954, "close": 0.0963, "volume": 21223.0, "close_time": 1767733199999, "quote_volume": 2043.5152, "trades": 35, "taker_buy_base": 7123.2, "taker_buy_quote": 685.45966 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0965, "high": 0.0976, "low": 0.0964, "close": 0.0971, "volume": 10174.5, "close_time": 1767736799999, "quote_volume": 989.63465, "trades": 34, "taker_buy_base": 5027.4, "taker_buy_quote": 488.7715 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0974, "high": 0.0975, "low": 0.097, "close": 0.097, "volume": 2586.1, "close_time": 1767740399999, "quote_volume": 251.55702, "trades": 8, "taker_buy_base": 750.0, "taker_buy_quote": 72.85 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 11487.8, "close_time": 1767743999999, "quote_volume": 1120.13822, "trades": 31, "taker_buy_base": 5250.0, "taker_buy_quote": 512.325 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0962, "close": 0.0962, "volume": 16084.0, "close_time": 1767747599999, "quote_volume": 1557.49337, "trades": 48, "taker_buy_base": 6519.8, "taker_buy_quote": 630.82114 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.096, "high": 0.0962, "low": 0.0954, "close": 0.0957, "volume": 27071.6, "close_time": 1767751199999, "quote_volume": 2594.14694, "trades": 58, "taker_buy_base": 15603.6, "taker_buy_quote": 1495.04939 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0961, "volume": 8755.1, "close_time": 1767754799999, "quote_volume": 837.31028, "trades": 39, "taker_buy_base": 3895.1, "taker_buy_quote": 372.75932 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 4854.8, "close_time": 1767758399999, "quote_volume": 467.08962, "trades": 15, "taker_buy_base": 1500.0, "taker_buy_quote": 144.375 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0956, "volume": 2486.9, "close_time": 1767761999999, "quote_volume": 238.55832, "trades": 8, "taker_buy_base": 1986.9, "taker_buy_quote": 190.55832 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0957, "high": 0.096, "low": 0.0954, "close": 0.0955, "volume": 15944.5, "close_time": 1767765599999, "quote_volume": 1526.28403, "trades": 56, "taker_buy_base": 6819.9, "taker_buy_quote": 652.04237 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 1250.0, "close_time": 1767769199999, "quote_volume": 119.15, "trades": 4, "taker_buy_base": 750.0, "taker_buy_quote": 71.475 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0957, "close": 0.0965, "volume": 4025.0, "close_time": 1767772799999, "quote_volume": 386.48822, "trades": 15, "taker_buy_base": 3545.8, "taker_buy_quote": 340.5246 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 5040.9, "close_time": 1767776399999, "quote_volume": 488.51549, "trades": 19, "taker_buy_base": 4014.7, "taker_buy_quote": 389.00171 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0955, "close": 0.0956, "volume": 10853.6, "close_time": 1767779999999, "quote_volume": 1041.83012, "trades": 23, "taker_buy_base": 8435.2, "taker_buy_quote": 808.65585 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0951, "close": 0.0958, "volume": 30236.5, "close_time": 1767783599999, "quote_volume": 2882.76075, "trades": 43, "taker_buy_base": 9736.5, "taker_buy_quote": 930.38812 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0953, "close": 0.0953, "volume": 13694.9, "close_time": 1767787199999, "quote_volume": 1312.04639, "trades": 30, "taker_buy_base": 12194.9, "taker_buy_quote": 1168.57139 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0943, "close": 0.0943, "volume": 328416.5, "close_time": 1767790799999, "quote_volume": 31054.84524, "trades": 91, "taker_buy_base": 230066.5, "taker_buy_quote": 21754.98158 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0936, "close": 0.0936, "volume": 85080.3, "close_time": 1767794399999, "quote_volume": 8018.18725, "trades": 89, "taker_buy_base": 62128.7, "taker_buy_quote": 5857.48455 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0926, "close": 0.0939, "volume": 20444.5, "close_time": 1767797999999, "quote_volume": 1905.343, "trades": 64, "taker_buy_base": 11042.1, "taker_buy_quote": 1028.26932 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0921, "close": 0.0926, "volume": 26720.9, "close_time": 1767801599999, "quote_volume": 2475.241, "trades": 66, "taker_buy_base": 18117.5, "taker_buy_quote": 1676.53344 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0927, "high": 0.0943, "low": 0.0927, "close": 0.0935, "volume": 23094.1, "close_time": 1767805199999, "quote_volume": 2161.83523, "trades": 46, "taker_buy_base": 10006.6, "taker_buy_quote": 935.56515 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0932, "close": 0.0932, "volume": 7205.4, "close_time": 1767808799999, "quote_volume": 674.09798, "trades": 27, "taker_buy_base": 899.8, "taker_buy_quote": 84.0563 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0933, "high": 0.094, "low": 0.0932, "close": 0.0932, "volume": 9760.0, "close_time": 1767812399999, "quote_volume": 913.07733, "trades": 37, "taker_buy_base": 3010.0, "taker_buy_quote": 281.75233 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0927, "close": 0.0932, "volume": 12765.8, "close_time": 1767815999999, "quote_volume": 1187.37138, "trades": 13, "taker_buy_base": 2088.4, "taker_buy_quote": 194.39818 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0922, "close": 0.0924, "volume": 10074.4, "close_time": 1767819599999, "quote_volume": 931.08997, "trades": 22, "taker_buy_base": 2206.4, "taker_buy_quote": 204.03655 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2370.2, "close_time": 1767823199999, "quote_volume": 219.31169, "trades": 6, "taker_buy_base": 1370.2, "taker_buy_quote": 126.81169 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 4572.1, "close_time": 1767826799999, "quote_volume": 422.57646, "trades": 14, "taker_buy_base": 1572.1, "taker_buy_quote": 145.42646 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0923, "close": 0.0925, "volume": 14904.6, "close_time": 1767830399999, "quote_volume": 1379.87972, "trades": 42, "taker_buy_base": 6488.5, "taker_buy_quote": 600.75725 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0924, "close": 0.0931, "volume": 29636.1, "close_time": 1767833999999, "quote_volume": 2753.70481, "trades": 64, "taker_buy_base": 23153.6, "taker_buy_quote": 2152.33768 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0931, "close": 0.0937, "volume": 7791.9, "close_time": 1767837599999, "quote_volume": 728.43659, "trades": 25, "taker_buy_base": 3899.3, "taker_buy_quote": 364.74988 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0936, "high": 0.094, "low": 0.0929, "close": 0.0931, "volume": 44231.8, "close_time": 1767841199999, "quote_volume": 4134.94801, "trades": 76, "taker_buy_base": 18053.4, "taker_buy_quote": 1686.36541 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0921, "close": 0.0924, "volume": 19237.9, "close_time": 1767844799999, "quote_volume": 1787.91529, "trades": 48, "taker_buy_base": 9251.1, "taker_buy_quote": 860.52834 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0922, "close": 0.0929, "volume": 11975.3, "close_time": 1767848399999, "quote_volume": 1111.89991, "trades": 38, "taker_buy_base": 3975.3, "taker_buy_quote": 368.87491 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.093, "high": 0.0942, "low": 0.0928, "close": 0.0931, "volume": 89326.6, "close_time": 1767851999999, "quote_volume": 8377.24616, "trades": 96, "taker_buy_base": 41743.4, "taker_buy_quote": 3918.43945 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0914, "close": 0.0914, "volume": 42429.3, "close_time": 1767855599999, "quote_volume": 3949.15018, "trades": 89, "taker_buy_base": 22721.8, "taker_buy_quote": 2114.99811 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0909, "high": 0.0922, "low": 0.0906, "close": 0.0922, "volume": 69835.5, "close_time": 1767859199999, "quote_volume": 6379.8728, "trades": 32, "taker_buy_base": 38019.4, "taker_buy_quote": 3476.43365 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0921, "high": 0.0922, "low": 0.091, "close": 0.0911, "volume": 11156.9, "close_time": 1767862799999, "quote_volume": 1022.89176, "trades": 26, "taker_buy_base": 5851.8, "taker_buy_quote": 537.5716 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0912, "high": 0.0912, "low": 0.09, "close": 0.0904, "volume": 119951.6, "close_time": 1767866399999, "quote_volume": 10850.66861, "trades": 170, "taker_buy_base": 24044.2, "taker_buy_quote": 2173.63746 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0894, "close": 0.0908, "volume": 120011.5, "close_time": 1767869999999, "quote_volume": 10819.12994, "trades": 222, "taker_buy_base": 26037.3, "taker_buy_quote": 2350.58472 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0893, "close": 0.09, "volume": 101312.8, "close_time": 1767873599999, "quote_volume": 9110.06169, "trades": 164, "taker_buy_base": 37697.4, "taker_buy_quote": 3389.69071 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0892, "close": 0.0899, "volume": 47143.7, "close_time": 1767877199999, "quote_volume": 4228.90008, "trades": 30, "taker_buy_base": 13871.7, "taker_buy_quote": 1242.02473 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 3916.4, "close_time": 1767880799999, "quote_volume": 352.5754, "trades": 8, "taker_buy_base": 536.5, "taker_buy_quote": 48.3923 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0895, "close": 0.0902, "volume": 21384.0, "close_time": 1767884399999, "quote_volume": 1919.15391, "trades": 24, "taker_buy_base": 13613.3, "taker_buy_quote": 1220.27343 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0901, "high": 0.0924, "low": 0.0901, "close": 0.0924, "volume": 104479.4, "close_time": 1767887999999, "quote_volume": 9539.36462, "trades": 70, "taker_buy_base": 62669.7, "taker_buy_quote": 5728.51826 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0918, "close": 0.0922, "volume": 41650.2, "close_time": 1767891599999, "quote_volume": 3848.16869, "trades": 51, "taker_buy_base": 11634.2, "taker_buy_quote": 1075.54529 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.092, "high": 0.0924, "low": 0.0917, "close": 0.092, "volume": 30340.1, "close_time": 1767895199999, "quote_volume": 2789.98323, "trades": 102, "taker_buy_base": 20284.7, "taker_buy_quote": 1865.43186 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0913, "close": 0.0914, "volume": 34041.8, "close_time": 1767898799999, "quote_volume": 3117.98365, "trades": 79, "taker_buy_base": 25010.4, "taker_buy_quote": 2291.40055 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0912, "volume": 29771.5, "close_time": 1767902399999, "quote_volume": 2723.10966, "trades": 64, "taker_buy_base": 23039.4, "taker_buy_quote": 2106.91098 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 30542.7, "close_time": 1767905999999, "quote_volume": 2779.96269, "trades": 48, "taker_buy_base": 10813.3, "taker_buy_quote": 985.75324 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.0921, "volume": 9425.6, "close_time": 1767909599999, "quote_volume": 866.2137, "trades": 23, "taker_buy_base": 5154.2, "taker_buy_quote": 473.52534 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 11922.7, "close_time": 1767913199999, "quote_volume": 1100.1171, "trades": 7, "taker_buy_base": 11835.9, "taker_buy_quote": 1092.12282 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 7816.6, "close_time": 1767916799999, "quote_volume": 720.09736, "trades": 22, "taker_buy_base": 3316.6, "taker_buy_quote": 305.59736 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 5115.0, "close_time": 1767920399999, "quote_volume": 471.12588, "trades": 16, "taker_buy_base": 4556.9, "taker_buy_quote": 419.76906 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0914, "close": 0.0914, "volume": 8298.2, "close_time": 1767923999999, "quote_volume": 763.7662, "trades": 23, "taker_buy_base": 3693.0, "taker_buy_quote": 340.53238 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 3672.3, "close_time": 1767927599999, "quote_volume": 337.54579, "trades": 10, "taker_buy_base": 2115.2, "taker_buy_quote": 194.33688 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 4989.5, "close_time": 1767931199999, "quote_volume": 459.53507, "trades": 11, "taker_buy_base": 3427.0, "taker_buy_quote": 315.66632 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 1447.9, "close_time": 1767934799999, "quote_volume": 133.79117, "trades": 3, "taker_buy_base": 947.9, "taker_buy_quote": 87.59117 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 557.1, "close_time": 1767938399999, "quote_volume": 51.30891, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 1612.3, "close_time": 1767941999999, "quote_volume": 148.7151, "trades": 5, "taker_buy_base": 555.2, "taker_buy_quote": 51.25048 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1000.0, "close_time": 1767945599999, "quote_volume": 92.15, "trades": 2, "taker_buy_base": 500.0, "taker_buy_quote": 46.1 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0918, "high": 0.0919, "low": 0.09, "close": 0.09, "volume": 90466.9, "close_time": 1767949199999, "quote_volume": 8243.60255, "trades": 77, "taker_buy_base": 43079.1, "taker_buy_quote": 3905.42192 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0909, "close": 0.0918, "volume": 17988.8, "close_time": 1767952799999, "quote_volume": 1645.47058, "trades": 34, "taker_buy_base": 8151.1, "taker_buy_quote": 744.2343 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0917, "high": 0.0917, "low": 0.091, "close": 0.0912, "volume": 1683.9, "close_time": 1767956399999, "quote_volume": 153.76417, "trades": 5, "taker_buy_base": 557.1, "taker_buy_quote": 50.80752 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 11138.6, "close_time": 1767959999999, "quote_volume": 1016.95418, "trades": 2, "taker_buy_base": 227.8, "taker_buy_quote": 20.79814 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0907, "close": 0.0907, "volume": 1230.4, "close_time": 1767963599999, "quote_volume": 112.02266, "trades": 4, "taker_buy_base": 557.1, "taker_buy_quote": 50.86323 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0916, "close": 0.0917, "volume": 46695.5, "close_time": 1767967199999, "quote_volume": 4287.14176, "trades": 28, "taker_buy_base": 22621.9, "taker_buy_quote": 2076.19119 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0914, "close": 0.0922, "volume": 92998.3, "close_time": 1767970799999, "quote_volume": 8565.4131, "trades": 84, "taker_buy_base": 52127.4, "taker_buy_quote": 4807.16708 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.092, "high": 0.0937, "low": 0.0917, "close": 0.0917, "volume": 73333.7, "close_time": 1767974399999, "quote_volume": 6795.42709, "trades": 90, "taker_buy_base": 23382.6, "taker_buy_quote": 2176.20518 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 11294.2, "close_time": 1767977999999, "quote_volume": 1047.99189, "trades": 31, "taker_buy_base": 6064.3, "taker_buy_quote": 562.92275 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.093, "high": 0.093, "low": 0.0917, "close": 0.092, "volume": 24769.8, "close_time": 1767981599999, "quote_volume": 2286.0128, "trades": 46, "taker_buy_base": 17566.7, "taker_buy_quote": 1622.5434 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0921, "high": 0.0921, "low": 0.091, "close": 0.0915, "volume": 27516.9, "close_time": 1767985199999, "quote_volume": 2512.01163, "trades": 46, "taker_buy_base": 18351.5, "taker_buy_quote": 1673.38064 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0908, "close": 0.0908, "volume": 23931.4, "close_time": 1767988799999, "quote_volume": 2181.43568, "trades": 58, "taker_buy_base": 11067.2, "taker_buy_quote": 1008.3799 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0907, "close": 0.0908, "volume": 16559.0, "close_time": 1767992399999, "quote_volume": 1504.13935, "trades": 39, "taker_buy_base": 7625.0, "taker_buy_quote": 692.57037 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 6000.5, "close_time": 1767995999999, "quote_volume": 546.58941, "trades": 14, "taker_buy_base": 3937.6, "taker_buy_quote": 358.79664 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 500.0, "close_time": 1767999599999, "quote_volume": 45.7, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 3000.0, "close_time": 1768003199999, "quote_volume": 274.1, "trades": 7, "taker_buy_base": 1750.0, "taker_buy_quote": 159.975 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0903, "close": 0.0904, "volume": 16952.3, "close_time": 1768006799999, "quote_volume": 1536.51093, "trades": 14, "taker_buy_base": 1315.8, "taker_buy_quote": 118.9756 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 500.0, "close_time": 1768010399999, "quote_volume": 45.25, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0905, "close": 0.0905, "volume": 43784.2, "close_time": 1768013999999, "quote_volume": 3975.79395, "trades": 29, "taker_buy_base": 32207.9, "taker_buy_quote": 2928.02738 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0906, "volume": 30454.5, "close_time": 1768017599999, "quote_volume": 2762.66037, "trades": 23, "taker_buy_base": 30204.5, "taker_buy_quote": 2740.06037 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 4512.8, "close_time": 1768021199999, "quote_volume": 408.20456, "trades": 13, "taker_buy_base": 2750.0, "taker_buy_quote": 248.975 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 2750.0, "close_time": 1768024799999, "quote_volume": 248.65, "trades": 7, "taker_buy_base": 1500.0, "taker_buy_quote": 135.575 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0899, "close": 0.0903, "volume": 4337.4, "close_time": 1768028399999, "quote_volume": 390.86419, "trades": 18, "taker_buy_base": 2610.4, "taker_buy_quote": 235.24149 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0906, "volume": 2069.5, "close_time": 1768031999999, "quote_volume": 187.3939, "trades": 7, "taker_buy_base": 1500.0, "taker_buy_quote": 135.825 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0912, "volume": 5334.4, "close_time": 1768035599999, "quote_volume": 485.37489, "trades": 15, "taker_buy_base": 2784.4, "taker_buy_quote": 253.36604 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 6198.7, "close_time": 1768039199999, "quote_volume": 565.63356, "trades": 12, "taker_buy_base": 2685.6, "taker_buy_quote": 245.23884 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0917, "volume": 3714.1, "close_time": 1768042799999, "quote_volume": 339.68297, "trades": 9, "taker_buy_base": 1714.1, "taker_buy_quote": 156.78297 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 4325.8, "close_time": 1768046399999, "quote_volume": 396.45284, "trades": 16, "taker_buy_base": 1850.6, "taker_buy_quote": 169.72204 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 6299.2, "close_time": 1768049999999, "quote_volume": 578.19878, "trades": 16, "taker_buy_base": 5743.8, "taker_buy_quote": 527.21306 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 6082.2, "close_time": 1768053599999, "quote_volume": 557.76587, "trades": 13, "taker_buy_base": 3904.5, "taker_buy_quote": 358.21355 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0908, "close": 0.0909, "volume": 57381.6, "close_time": 1768057199999, "quote_volume": 5238.70167, "trades": 38, "taker_buy_base": 7583.8, "taker_buy_quote": 689.97331 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 6713.9, "close_time": 1768060799999, "quote_volume": 609.99351, "trades": 20, "taker_buy_base": 4713.9, "taker_buy_quote": 428.29351 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0899, "close": 0.0905, "volume": 100505.5, "close_time": 1768064399999, "quote_volume": 9067.4006, "trades": 35, "taker_buy_base": 14338.0, "taker_buy_quote": 1299.10568 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0899, "close": 0.0899, "volume": 17782.6, "close_time": 1768067999999, "quote_volume": 1610.10561, "trades": 18, "taker_buy_base": 13089.1, "taker_buy_quote": 1185.63256 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 7806.7, "close_time": 1768071599999, "quote_volume": 704.29505, "trades": 24, "taker_buy_base": 6396.6, "taker_buy_quote": 577.23297 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3179.3, "close_time": 1768075199999, "quote_volume": 287.40872, "trades": 1, "taker_buy_base": 3179.3, "taker_buy_quote": 287.40872 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 21854.3, "close_time": 1768078799999, "quote_volume": 1967.44439, "trades": 20, "taker_buy_base": 1057.1, "taker_buy_quote": 95.45613 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 3549.9, "close_time": 1768082399999, "quote_volume": 319.40542, "trades": 13, "taker_buy_base": 1066.7, "taker_buy_quote": 95.99633 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 4217.4, "close_time": 1768085999999, "quote_volume": 378.65161, "trades": 14, "taker_buy_base": 1613.5, "taker_buy_quote": 144.89217 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0894, "volume": 3796.6, "close_time": 1768089599999, "quote_volume": 338.42523, "trades": 11, "taker_buy_base": 2240.4, "taker_buy_quote": 199.64843 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 2228.8, "close_time": 1768093199999, "quote_volume": 198.88631, "trades": 10, "taker_buy_base": 599.0, "taker_buy_quote": 53.47113 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0895, "high": 0.09, "low": 0.0894, "close": 0.09, "volume": 3930.8, "close_time": 1768096799999, "quote_volume": 352.46352, "trades": 11, "taker_buy_base": 1000.0, "taker_buy_quote": 89.55 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.09, "high": 0.1056, "low": 0.0898, "close": 0.0982, "volume": 1587995.2, "close_time": 1768100399999, "quote_volume": 158406.96561, "trades": 2241, "taker_buy_base": 862543.3, "taker_buy_quote": 85949.11153 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0929, "close": 0.0929, "volume": 1038265.3, "close_time": 1768103999999, "quote_volume": 99180.46779, "trades": 1164, "taker_buy_base": 439325.8, "taker_buy_quote": 42089.55006 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0915, "close": 0.0917, "volume": 103867.5, "close_time": 1768107599999, "quote_volume": 9662.21365, "trades": 129, "taker_buy_base": 73010.9, "taker_buy_quote": 6789.3063 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0913, "close": 0.0916, "volume": 88356.0, "close_time": 1768111199999, "quote_volume": 8111.19683, "trades": 112, "taker_buy_base": 34571.9, "taker_buy_quote": 3172.23035 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0911, "close": 0.0919, "volume": 20587.3, "close_time": 1768114799999, "quote_volume": 1885.5371, "trades": 60, "taker_buy_base": 6132.4, "taker_buy_quote": 561.39033 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.092, "high": 0.0927, "low": 0.0914, "close": 0.0915, "volume": 60880.2, "close_time": 1768118399999, "quote_volume": 5593.41365, "trades": 176, "taker_buy_base": 13300.6, "taker_buy_quote": 1223.82826 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 33340.6, "close_time": 1768121999999, "quote_volume": 3048.40149, "trades": 80, "taker_buy_base": 13534.2, "taker_buy_quote": 1237.98978 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 8174.6, "close_time": 1768125599999, "quote_volume": 747.04248, "trades": 29, "taker_buy_base": 4082.6, "taker_buy_quote": 373.14288 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 4653.3, "close_time": 1768129199999, "quote_volume": 424.28667, "trades": 21, "taker_buy_base": 1093.1, "taker_buy_quote": 99.75331 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0909, "high": 0.091, "low": 0.0905, "close": 0.0909, "volume": 23914.7, "close_time": 1768132799999, "quote_volume": 2169.99373, "trades": 46, "taker_buy_base": 7286.3, "taker_buy_quote": 662.20943 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0902, "close": 0.0903, "volume": 16743.8, "close_time": 1768136399999, "quote_volume": 1513.20103, "trades": 34, "taker_buy_base": 3127.8, "taker_buy_quote": 282.84766 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0893, "close": 0.0893, "volume": 15863.5, "close_time": 1768139999999, "quote_volume": 1420.22035, "trades": 23, "taker_buy_base": 13391.4, "taker_buy_quote": 1197.66314 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0889, "close": 0.0893, "volume": 26799.5, "close_time": 1768143599999, "quote_volume": 2392.68707, "trades": 40, "taker_buy_base": 21531.0, "taker_buy_quote": 1921.95712 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0886, "close": 0.0886, "volume": 9821.1, "close_time": 1768147199999, "quote_volume": 875.06898, "trades": 41, "taker_buy_base": 4071.1, "taker_buy_quote": 362.86898 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0887, "close": 0.089, "volume": 7629.9, "close_time": 1768150799999, "quote_volume": 679.68507, "trades": 30, "taker_buy_base": 4879.9, "taker_buy_quote": 434.81007 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 5515.6, "close_time": 1768154399999, "quote_volume": 490.54938, "trades": 21, "taker_buy_base": 542.3, "taker_buy_quote": 48.22047 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 3639.0, "close_time": 1768157999999, "quote_volume": 323.56063, "trades": 17, "taker_buy_base": 1455.0, "taker_buy_quote": 129.39258 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0881, "close": 0.0883, "volume": 4974.2, "close_time": 1768161599999, "quote_volume": 439.78939, "trades": 17, "taker_buy_base": 3009.2, "taker_buy_quote": 266.25489 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0872, "close": 0.0874, "volume": 22237.5, "close_time": 1768165199999, "quote_volume": 1948.26432, "trades": 69, "taker_buy_base": 11914.3, "taker_buy_quote": 1043.20077 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0867, "close": 0.0873, "volume": 34177.9, "close_time": 1768168799999, "quote_volume": 2978.53385, "trades": 56, "taker_buy_base": 13847.4, "taker_buy_quote": 1205.90427 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0864, "close": 0.0867, "volume": 8454.5, "close_time": 1768172399999, "quote_volume": 732.83083, "trades": 23, "taker_buy_base": 4317.8, "taker_buy_quote": 374.36086 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0858, "high": 0.087, "low": 0.0858, "close": 0.0867, "volume": 18364.0, "close_time": 1768175999999, "quote_volume": 1587.57848, "trades": 74, "taker_buy_base": 5325.3, "taker_buy_quote": 460.32766 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0858, "close": 0.0866, "volume": 28173.8, "close_time": 1768179599999, "quote_volume": 2438.63961, "trades": 69, "taker_buy_base": 17440.8, "taker_buy_quote": 1508.80569 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0868, "close": 0.0871, "volume": 34728.9, "close_time": 1768183199999, "quote_volume": 3036.23048, "trades": 63, "taker_buy_base": 18128.2, "taker_buy_quote": 1587.47692 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0873, "high": 0.0891, "low": 0.0873, "close": 0.089, "volume": 66375.2, "close_time": 1768186799999, "quote_volume": 5854.81301, "trades": 123, "taker_buy_base": 22957.6, "taker_buy_quote": 2022.87404 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0889, "high": 0.089, "low": 0.0876, "close": 0.0876, "volume": 9181.1, "close_time": 1768190399999, "quote_volume": 813.28841, "trades": 22, "taker_buy_base": 4635.9, "taker_buy_quote": 410.47337 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0875, "high": 0.0876, "low": 0.087, "close": 0.0875, "volume": 10846.0, "close_time": 1768193999999, "quote_volume": 947.32113, "trades": 33, "taker_buy_base": 7026.3, "taker_buy_quote": 613.52782 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0872, "high": 0.0875, "low": 0.087, "close": 0.087, "volume": 16273.5, "close_time": 1768197599999, "quote_volume": 1419.2653, "trades": 18, "taker_buy_base": 13284.7, "taker_buy_quote": 1158.73362 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.087, "high": 0.0873, "low": 0.0865, "close": 0.0867, "volume": 12413.3, "close_time": 1768201199999, "quote_volume": 1077.83423, "trades": 37, "taker_buy_base": 7476.2, "taker_buy_quote": 649.59286 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0866, "high": 0.0867, "low": 0.085, "close": 0.085, "volume": 45610.9, "close_time": 1768204799999, "quote_volume": 3901.3735, "trades": 75, "taker_buy_base": 33172.6, "taker_buy_quote": 2835.18438 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0842, "close": 0.0849, "volume": 44396.6, "close_time": 1768208399999, "quote_volume": 3761.07402, "trades": 64, "taker_buy_base": 21631.4, "taker_buy_quote": 1835.89493 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0843, "close": 0.0843, "volume": 3700.8, "close_time": 1768211999999, "quote_volume": 313.05348, "trades": 17, "taker_buy_base": 3565.4, "taker_buy_quote": 301.57746 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 7090.8, "close_time": 1768215599999, "quote_volume": 595.8467, "trades": 22, "taker_buy_base": 4227.7, "taker_buy_quote": 355.79122 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0838, "close": 0.0844, "volume": 8048.2, "close_time": 1768219199999, "quote_volume": 676.5382, "trades": 24, "taker_buy_base": 5283.4, "taker_buy_quote": 444.38518 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0838, "close": 0.0838, "volume": 3070.8, "close_time": 1768222799999, "quote_volume": 258.07248, "trades": 12, "taker_buy_base": 2660.7, "taker_buy_quote": 223.6988 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0818, "close": 0.0825, "volume": 37016.9, "close_time": 1768226399999, "quote_volume": 3052.10664, "trades": 77, "taker_buy_base": 30217.4, "taker_buy_quote": 2488.82313 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0825, "high": 0.0841, "low": 0.0822, "close": 0.0837, "volume": 35998.3, "close_time": 1768229999999, "quote_volume": 2978.30471, "trades": 69, "taker_buy_base": 15363.4, "taker_buy_quote": 1277.46578 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.084, "volume": 4750.0, "close_time": 1768233599999, "quote_volume": 399.83911, "trades": 15, "taker_buy_base": 3823.5, "taker_buy_quote": 321.90203 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 8390.0, "close_time": 1768237199999, "quote_volume": 704.4866, "trades": 28, "taker_buy_base": 5577.9, "taker_buy_quote": 468.27319 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0831, "close": 0.0833, "volume": 7956.6, "close_time": 1768240799999, "quote_volume": 666.059, "trades": 26, "taker_buy_base": 4096.1, "taker_buy_quote": 343.26532 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 4112.5, "close_time": 1768244399999, "quote_volume": 342.45671, "trades": 14, "taker_buy_base": 3269.5, "taker_buy_quote": 272.09121 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 2948.3, "close_time": 1768247999999, "quote_volume": 245.58538, "trades": 10, "taker_buy_base": 2000.0, "taker_buy_quote": 166.5 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0832, "close": 0.0832, "volume": 51860.7, "close_time": 1768251599999, "quote_volume": 4367.87334, "trades": 68, "taker_buy_base": 27638.4, "taker_buy_quote": 2323.52543 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0818, "close": 0.0818, "volume": 9344.8, "close_time": 1768255199999, "quote_volume": 771.31046, "trades": 29, "taker_buy_base": 6805.4, "taker_buy_quote": 562.35464 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0824, "volume": 1077.8, "close_time": 1768258799999, "quote_volume": 88.62794, "trades": 4, "taker_buy_base": 827.8, "taker_buy_quote": 68.02794 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0815, "high": 0.0823, "low": 0.0815, "close": 0.0821, "volume": 60836.3, "close_time": 1768262399999, "quote_volume": 4988.0914, "trades": 99, "taker_buy_base": 30965.7, "taker_buy_quote": 2542.08772 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0822, "close": 0.083, "volume": 56934.9, "close_time": 1768265999999, "quote_volume": 4725.88498, "trades": 79, "taker_buy_base": 24862.0, "taker_buy_quote": 2060.77861 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 5980.3, "close_time": 1768269599999, "quote_volume": 496.30243, "trades": 21, "taker_buy_base": 3296.7, "taker_buy_quote": 273.71099 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 3704.5, "close_time": 1768273199999, "quote_volume": 307.47146, "trades": 11, "taker_buy_base": 3106.1, "taker_buy_quote": 257.74442 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0815, "close": 0.0825, "volume": 51919.4, "close_time": 1768276799999, "quote_volume": 4273.3162, "trades": 52, "taker_buy_base": 17474.4, "taker_buy_quote": 1438.21812 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 1063.6, "close_time": 1768280399999, "quote_volume": 87.96608, "trades": 4, "taker_buy_base": 1063.6, "taker_buy_quote": 87.96608 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0836, "volume": 4643.9, "close_time": 1768283999999, "quote_volume": 388.13985, "trades": 12, "taker_buy_base": 2947.5, "taker_buy_quote": 246.31097 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2753.1, "close_time": 1768287599999, "quote_volume": 232.20606, "trades": 5, "taker_buy_base": 2154.7, "taker_buy_quote": 181.7011 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0851, "close": 0.0854, "volume": 95846.5, "close_time": 1768291199999, "quote_volume": 8208.91499, "trades": 60, "taker_buy_base": 31666.5, "taker_buy_quote": 2712.42662 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0854, "close": 0.0863, "volume": 19155.9, "close_time": 1768294799999, "quote_volume": 1644.65227, "trades": 51, "taker_buy_base": 11060.4, "taker_buy_quote": 950.11461 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0858, "close": 0.0861, "volume": 21162.7, "close_time": 1768298399999, "quote_volume": 1820.93785, "trades": 61, "taker_buy_base": 4643.6, "taker_buy_quote": 399.65944 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.086, "high": 0.0873, "low": 0.086, "close": 0.0868, "volume": 26179.5, "close_time": 1768301999999, "quote_volume": 2272.40033, "trades": 57, "taker_buy_base": 6704.9, "taker_buy_quote": 581.69435 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.087, "high": 0.0882, "low": 0.0867, "close": 0.088, "volume": 42189.6, "close_time": 1768305599999, "quote_volume": 3690.89033, "trades": 71, "taker_buy_base": 4015.6, "taker_buy_quote": 350.69812 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.088, "high": 0.0881, "low": 0.0876, "close": 0.0879, "volume": 37914.9, "close_time": 1768309199999, "quote_volume": 3329.91798, "trades": 61, "taker_buy_base": 6263.6, "taker_buy_quote": 550.10356 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0868, "close": 0.0872, "volume": 142426.7, "close_time": 1768312799999, "quote_volume": 12426.79982, "trades": 97, "taker_buy_base": 88563.1, "taker_buy_quote": 7721.16608 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0867, "close": 0.0871, "volume": 17663.7, "close_time": 1768316399999, "quote_volume": 1539.98002, "trades": 56, "taker_buy_base": 6460.1, "taker_buy_quote": 562.68354 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.087, "high": 0.0875, "low": 0.0864, "close": 0.0875, "volume": 17245.9, "close_time": 1768319999999, "quote_volume": 1501.74191, "trades": 67, "taker_buy_base": 3842.0, "taker_buy_quote": 333.84496 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0872, "close": 0.0883, "volume": 47276.6, "close_time": 1768323599999, "quote_volume": 4140.08858, "trades": 67, "taker_buy_base": 8657.1, "taker_buy_quote": 759.84588 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0883, "volume": 6486.5, "close_time": 1768327199999, "quote_volume": 572.53363, "trades": 22, "taker_buy_base": 3502.2, "taker_buy_quote": 309.01196 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 24405.7, "close_time": 1768330799999, "quote_volume": 2155.59427, "trades": 24, "taker_buy_base": 1406.4, "taker_buy_quote": 124.36624 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0882, "close": 0.0891, "volume": 1384.4, "close_time": 1768334399999, "quote_volume": 122.70693, "trades": 13, "taker_buy_base": 817.9, "taker_buy_quote": 72.32111 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0883, "close": 0.0884, "volume": 17660.6, "close_time": 1768337999999, "quote_volume": 1563.284, "trades": 291, "taker_buy_base": 16562.2, "taker_buy_quote": 1466.18544 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 7263.6, "close_time": 1768341599999, "quote_volume": 642.28605, "trades": 92, "taker_buy_base": 5569.0, "taker_buy_quote": 492.59303 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.089, "high": 0.0908, "low": 0.089, "close": 0.0908, "volume": 36179.7, "close_time": 1768345199999, "quote_volume": 3239.25132, "trades": 38, "taker_buy_base": 27820.7, "taker_buy_quote": 2487.71018 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0911, "high": 0.0912, "low": 0.09, "close": 0.0901, "volume": 7074.4, "close_time": 1768348799999, "quote_volume": 640.38834, "trades": 26, "taker_buy_base": 2437.4, "taker_buy_quote": 220.64973 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0902, "close": 0.0909, "volume": 38541.8, "close_time": 1768352399999, "quote_volume": 3485.35168, "trades": 62, "taker_buy_base": 19900.7, "taker_buy_quote": 1802.42635 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0907, "close": 0.0907, "volume": 14940.2, "close_time": 1768355999999, "quote_volume": 1360.78103, "trades": 45, "taker_buy_base": 5046.5, "taker_buy_quote": 459.90452 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0902, "close": 0.0902, "volume": 13310.1, "close_time": 1768359599999, "quote_volume": 1206.88638, "trades": 32, "taker_buy_base": 5454.3, "taker_buy_quote": 494.77544 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0902, "close": 0.0906, "volume": 3849.9, "close_time": 1768363199999, "quote_volume": 348.05203, "trades": 12, "taker_buy_base": 2360.0, "taker_buy_quote": 213.427 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0908, "high": 0.0908, "low": 0.09, "close": 0.09, "volume": 8106.8, "close_time": 1768366799999, "quote_volume": 730.85766, "trades": 23, "taker_buy_base": 2375.6, "taker_buy_quote": 214.17936 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.0901, "volume": 10886.6, "close_time": 1768370399999, "quote_volume": 977.94683, "trades": 34, "taker_buy_base": 2457.1, "taker_buy_quote": 220.83744 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0879, "close": 0.0893, "volume": 85806.0, "close_time": 1768373999999, "quote_volume": 7631.44984, "trades": 70, "taker_buy_base": 55302.8, "taker_buy_quote": 4911.78107 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0889, "close": 0.089, "volume": 12273.9, "close_time": 1768377599999, "quote_volume": 1095.95566, "trades": 27, "taker_buy_base": 3638.2, "taker_buy_quote": 324.89302 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0889, "close": 0.0895, "volume": 63822.5, "close_time": 1768381199999, "quote_volume": 5709.82588, "trades": 59, "taker_buy_base": 28935.8, "taker_buy_quote": 2594.53686 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.09, "volume": 9810.4, "close_time": 1768384799999, "quote_volume": 880.82289, "trades": 27, "taker_buy_base": 3230.6, "taker_buy_quote": 290.16175 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0896, "close": 0.0897, "volume": 24161.1, "close_time": 1768388399999, "quote_volume": 2171.08891, "trades": 31, "taker_buy_base": 5308.1, "taker_buy_quote": 477.05314 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.0895, "volume": 17360.6, "close_time": 1768391999999, "quote_volume": 1551.10442, "trades": 52, "taker_buy_base": 12073.8, "taker_buy_quote": 1078.86126 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0895, "close": 0.0895, "volume": 29926.8, "close_time": 1768395599999, "quote_volume": 2683.87974, "trades": 37, "taker_buy_base": 14460.5, "taker_buy_quote": 1296.44521 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0894, "close": 0.09, "volume": 38173.5, "close_time": 1768399199999, "quote_volume": 3431.27056, "trades": 60, "taker_buy_base": 16553.8, "taker_buy_quote": 1488.95772 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.09, "high": 0.0931, "low": 0.09, "close": 0.0928, "volume": 166696.0, "close_time": 1768402799999, "quote_volume": 15282.33066, "trades": 150, "taker_buy_base": 110637.4, "taker_buy_quote": 10136.21878 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0922, "close": 0.093, "volume": 72027.3, "close_time": 1768406399999, "quote_volume": 6684.51181, "trades": 80, "taker_buy_base": 40478.1, "taker_buy_quote": 3760.23704 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0932, "close": 0.094, "volume": 75793.1, "close_time": 1768409999999, "quote_volume": 7121.79186, "trades": 102, "taker_buy_base": 27151.2, "taker_buy_quote": 2554.16918 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0916, "close": 0.0918, "volume": 98331.9, "close_time": 1768413599999, "quote_volume": 9058.17274, "trades": 81, "taker_buy_base": 19377.0, "taker_buy_quote": 1790.61629 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0911, "close": 0.0919, "volume": 47124.5, "close_time": 1768417199999, "quote_volume": 4340.16634, "trades": 97, "taker_buy_base": 23012.6, "taker_buy_quote": 2118.57658 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0918, "high": 0.0929, "low": 0.0915, "close": 0.0926, "volume": 21120.8, "close_time": 1768420799999, "quote_volume": 1952.61704, "trades": 45, "taker_buy_base": 6157.6, "taker_buy_quote": 569.04518 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0926, "high": 0.0953, "low": 0.0926, "close": 0.0947, "volume": 183247.7, "close_time": 1768424399999, "quote_volume": 17297.88575, "trades": 182, "taker_buy_base": 84794.1, "taker_buy_quote": 8001.66837 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0934, "close": 0.0935, "volume": 16833.2, "close_time": 1768427999999, "quote_volume": 1585.03275, "trades": 50, "taker_buy_base": 8365.8, "taker_buy_quote": 787.78551 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0922, "close": 0.0925, "volume": 7605.3, "close_time": 1768431599999, "quote_volume": 707.53046, "trades": 20, "taker_buy_base": 4387.1, "taker_buy_quote": 407.83786 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 7711.7, "close_time": 1768435199999, "quote_volume": 713.089, "trades": 28, "taker_buy_base": 3067.5, "taker_buy_quote": 283.8005 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0925, "high": 0.0936, "low": 0.0925, "close": 0.0936, "volume": 50017.6, "close_time": 1768438799999, "quote_volume": 4657.30867, "trades": 66, "taker_buy_base": 25180.0, "taker_buy_quote": 2345.30771 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0938, "high": 0.0954, "low": 0.0938, "close": 0.0946, "volume": 89752.7, "close_time": 1768442399999, "quote_volume": 8518.41795, "trades": 82, "taker_buy_base": 51570.5, "taker_buy_quote": 4899.20934 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0933, "close": 0.0935, "volume": 16805.9, "close_time": 1768445999999, "quote_volume": 1578.71255, "trades": 52, "taker_buy_base": 5385.7, "taker_buy_quote": 505.52055 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0924, "close": 0.0945, "volume": 140270.4, "close_time": 1768449599999, "quote_volume": 13119.36223, "trades": 142, "taker_buy_base": 81752.0, "taker_buy_quote": 7639.9997 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0943, "high": 0.0983, "low": 0.0943, "close": 0.0972, "volume": 144915.3, "close_time": 1768453199999, "quote_volume": 14049.9593, "trades": 272, "taker_buy_base": 59020.9, "taker_buy_quote": 5725.22966 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0973, "high": 0.1005, "low": 0.095, "close": 0.0951, "volume": 329428.2, "close_time": 1768456799999, "quote_volume": 32639.09491, "trades": 396, "taker_buy_base": 179040.3, "taker_buy_quote": 17755.7569 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.095, "high": 0.0996, "low": 0.0942, "close": 0.0982, "volume": 244654.0, "close_time": 1768460399999, "quote_volume": 23692.44245, "trades": 347, "taker_buy_base": 112872.4, "taker_buy_quote": 10945.63892 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0975, "high": 0.1026, "low": 0.0975, "close": 0.1001, "volume": 406065.9, "close_time": 1768463999999, "quote_volume": 40740.10792, "trades": 307, "taker_buy_base": 222593.2, "taker_buy_quote": 22312.19303 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1004, "high": 0.1022, "low": 0.0983, "close": 0.0987, "volume": 298639.8, "close_time": 1768467599999, "quote_volume": 29911.88593, "trades": 211, "taker_buy_base": 85421.4, "taker_buy_quote": 8554.33822 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0975, "close": 0.0976, "volume": 94611.4, "close_time": 1768471199999, "quote_volume": 9330.85897, "trades": 114, "taker_buy_base": 45136.2, "taker_buy_quote": 4458.79272 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0972, "close": 0.0978, "volume": 111027.9, "close_time": 1768474799999, "quote_volume": 10878.46865, "trades": 166, "taker_buy_base": 65828.8, "taker_buy_quote": 6464.21717 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0964, "close": 0.0965, "volume": 122216.7, "close_time": 1768478399999, "quote_volume": 11904.23199, "trades": 118, "taker_buy_base": 14561.6, "taker_buy_quote": 1419.41506 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0965, "high": 0.1071, "low": 0.0961, "close": 0.1055, "volume": 487624.5, "close_time": 1768481999999, "quote_volume": 49054.68392, "trades": 499, "taker_buy_base": 342535.9, "taker_buy_quote": 34515.51208 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1055, "high": 0.1058, "low": 0.0963, "close": 0.0968, "volume": 823179.5, "close_time": 1768485599999, "quote_volume": 81503.52124, "trades": 660, "taker_buy_base": 282845.4, "taker_buy_quote": 28248.40208 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0942, "close": 0.0955, "volume": 153722.5, "close_time": 1768489199999, "quote_volume": 14638.77504, "trades": 213, "taker_buy_base": 59694.4, "taker_buy_quote": 5684.74866 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0936, "close": 0.0952, "volume": 137893.5, "close_time": 1768492799999, "quote_volume": 13035.4158, "trades": 139, "taker_buy_base": 38052.8, "taker_buy_quote": 3597.42862 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0943, "close": 0.0953, "volume": 171498.0, "close_time": 1768496399999, "quote_volume": 16218.73496, "trades": 82, "taker_buy_base": 139166.8, "taker_buy_quote": 13155.63821 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0938, "close": 0.0939, "volume": 25626.9, "close_time": 1768499999999, "quote_volume": 2423.02792, "trades": 86, "taker_buy_base": 11880.9, "taker_buy_quote": 1124.03989 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0926, "close": 0.0926, "volume": 118654.5, "close_time": 1768503599999, "quote_volume": 11015.87827, "trades": 112, "taker_buy_base": 81394.1, "taker_buy_quote": 7549.20996 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0918, "close": 0.0924, "volume": 40016.9, "close_time": 1768507199999, "quote_volume": 3694.60441, "trades": 128, "taker_buy_base": 10572.6, "taker_buy_quote": 976.54265 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.092, "high": 0.0923, "low": 0.0909, "close": 0.0914, "volume": 36556.1, "close_time": 1768510799999, "quote_volume": 3345.76302, "trades": 84, "taker_buy_base": 13461.9, "taker_buy_quote": 1230.07602 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0916, "close": 0.0922, "volume": 20743.7, "close_time": 1768514399999, "quote_volume": 1911.48911, "trades": 45, "taker_buy_base": 5728.9, "taker_buy_quote": 528.47818 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 24870.2, "close_time": 1768517999999, "quote_volume": 2300.88327, "trades": 37, "taker_buy_base": 20589.2, "taker_buy_quote": 1905.11577 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0926, "high": 0.0952, "low": 0.0926, "close": 0.0949, "volume": 211806.3, "close_time": 1768521599999, "quote_volume": 20041.26788, "trades": 96, "taker_buy_base": 117689.1, "taker_buy_quote": 11115.66062 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0939, "close": 0.0939, "volume": 9400.8, "close_time": 1768525199999, "quote_volume": 888.68506, "trades": 27, "taker_buy_base": 5096.7, "taker_buy_quote": 481.58087 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0939, "close": 0.0947, "volume": 5540.7, "close_time": 1768528799999, "quote_volume": 523.82154, "trades": 21, "taker_buy_base": 3023.7, "taker_buy_quote": 286.06029 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0945, "close": 0.0964, "volume": 53438.4, "close_time": 1768532399999, "quote_volume": 5147.02344, "trades": 58, "taker_buy_base": 44213.3, "taker_buy_quote": 4262.55174 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0957, "close": 0.0961, "volume": 63060.3, "close_time": 1768535999999, "quote_volume": 6064.91405, "trades": 76, "taker_buy_base": 30417.3, "taker_buy_quote": 2921.67555 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0961, "high": 0.0977, "low": 0.0961, "close": 0.0968, "volume": 26822.9, "close_time": 1768539599999, "quote_volume": 2598.6311, "trades": 66, "taker_buy_base": 16699.5, "taker_buy_quote": 1617.06658 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0967, "high": 0.0978, "low": 0.0967, "close": 0.097, "volume": 17281.9, "close_time": 1768543199999, "quote_volume": 1683.67159, "trades": 69, "taker_buy_base": 8746.8, "taker_buy_quote": 853.14473 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.097, "high": 0.0981, "low": 0.0956, "close": 0.0977, "volume": 57577.6, "close_time": 1768546799999, "quote_volume": 5574.30387, "trades": 110, "taker_buy_base": 23820.7, "taker_buy_quote": 2304.05816 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0954, "close": 0.0966, "volume": 83899.4, "close_time": 1768550399999, "quote_volume": 8082.36659, "trades": 124, "taker_buy_base": 30685.3, "taker_buy_quote": 2966.62214 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0953, "close": 0.0957, "volume": 26748.1, "close_time": 1768553999999, "quote_volume": 2566.90121, "trades": 68, "taker_buy_base": 12143.4, "taker_buy_quote": 1166.76364 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0936, "close": 0.0944, "volume": 105512.9, "close_time": 1768557599999, "quote_volume": 9960.73061, "trades": 89, "taker_buy_base": 34206.6, "taker_buy_quote": 3228.17814 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0928, "close": 0.093, "volume": 41834.8, "close_time": 1768561199999, "quote_volume": 3917.15682, "trades": 81, "taker_buy_base": 24818.2, "taker_buy_quote": 2321.88271 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0923, "close": 0.0927, "volume": 18440.4, "close_time": 1768564799999, "quote_volume": 1709.86573, "trades": 59, "taker_buy_base": 5849.6, "taker_buy_quote": 542.87099 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0926, "close": 0.0931, "volume": 24868.8, "close_time": 1768568399999, "quote_volume": 2308.57767, "trades": 26, "taker_buy_base": 21061.7, "taker_buy_quote": 1954.91166 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0932, "close": 0.0936, "volume": 38519.6, "close_time": 1768571999999, "quote_volume": 3619.89192, "trades": 61, "taker_buy_base": 9454.4, "taker_buy_quote": 887.01896 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 27760.7, "close_time": 1768575599999, "quote_volume": 2595.84514, "trades": 60, "taker_buy_base": 4600.0, "taker_buy_quote": 430.26 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0933, "high": 0.094, "low": 0.0915, "close": 0.0924, "volume": 32089.7, "close_time": 1768579199999, "quote_volume": 2978.86349, "trades": 57, "taker_buy_base": 20725.1, "taker_buy_quote": 1923.37213 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0922, "high": 0.0931, "low": 0.092, "close": 0.092, "volume": 30415.3, "close_time": 1768582799999, "quote_volume": 2816.00435, "trades": 44, "taker_buy_base": 10168.5, "taker_buy_quote": 941.8531 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0921, "high": 0.0931, "low": 0.092, "close": 0.0931, "volume": 16932.8, "close_time": 1768586399999, "quote_volume": 1566.69668, "trades": 45, "taker_buy_base": 5664.1, "taker_buy_quote": 524.15502 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0932, "high": 0.0948, "low": 0.0931, "close": 0.0947, "volume": 101127.3, "close_time": 1768589999999, "quote_volume": 9518.55442, "trades": 82, "taker_buy_base": 57925.6, "taker_buy_quote": 5440.16003 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 54879.1, "close_time": 1768593599999, "quote_volume": 5186.03118, "trades": 49, "taker_buy_base": 29439.2, "taker_buy_quote": 2782.50215 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0948, "high": 0.0962, "low": 0.0948, "close": 0.096, "volume": 53443.9, "close_time": 1768597199999, "quote_volume": 5129.81612, "trades": 48, "taker_buy_base": 35115.0, "taker_buy_quote": 3372.22056 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.096, "high": 0.0961, "low": 0.0954, "close": 0.0958, "volume": 14094.3, "close_time": 1768600799999, "quote_volume": 1350.28947, "trades": 34, "taker_buy_base": 4176.3, "taker_buy_quote": 400.10615 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 3771.3, "close_time": 1768604399999, "quote_volume": 361.7848, "trades": 10, "taker_buy_base": 1157.1, "taker_buy_quote": 111.0716 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 3210.1, "close_time": 1768607999999, "quote_volume": 309.22206, "trades": 21, "taker_buy_base": 1363.1, "taker_buy_quote": 131.27126 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0951, "close": 0.0951, "volume": 25035.0, "close_time": 1768611599999, "quote_volume": 2400.85909, "trades": 31, "taker_buy_base": 2488.3, "taker_buy_quote": 238.334 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 5818.7, "close_time": 1768615199999, "quote_volume": 554.55949, "trades": 12, "taker_buy_base": 1003.6, "taker_buy_quote": 95.8438 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0946, "close": 0.0952, "volume": 31771.7, "close_time": 1768618799999, "quote_volume": 3010.34363, "trades": 28, "taker_buy_base": 973.1, "taker_buy_quote": 92.46301 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0942, "close": 0.0949, "volume": 72947.4, "close_time": 1768622399999, "quote_volume": 6901.64264, "trades": 43, "taker_buy_base": 4880.2, "taker_buy_quote": 462.89867 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0947, "close": 0.0951, "volume": 27088.2, "close_time": 1768625999999, "quote_volume": 2580.18035, "trades": 24, "taker_buy_base": 26086.3, "taker_buy_quote": 2484.94186 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0952, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 27088.1, "close_time": 1768629599999, "quote_volume": 2581.462, "trades": 16, "taker_buy_base": 11015.6, "taker_buy_quote": 1049.78668 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 250.0, "close_time": 1768633199999, "quote_volume": 23.725, "trades": 1, "taker_buy_base": 250.0, "taker_buy_quote": 23.725 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 4378.5, "close_time": 1768636799999, "quote_volume": 414.3325, "trades": 15, "taker_buy_base": 878.5, "taker_buy_quote": 83.4575 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 26101.0, "close_time": 1768640399999, "quote_volume": 2473.81314, "trades": 15, "taker_buy_base": 845.7, "taker_buy_quote": 80.31465 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0949, "close": 0.0955, "volume": 27907.2, "close_time": 1768643999999, "quote_volume": 2663.85457, "trades": 68, "taker_buy_base": 8064.6, "taker_buy_quote": 769.13788 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0953, "close": 0.0953, "volume": 14834.1, "close_time": 1768647599999, "quote_volume": 1419.03949, "trades": 23, "taker_buy_base": 11009.1, "taker_buy_quote": 1053.9755 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 5862.5, "close_time": 1768651199999, "quote_volume": 558.07285, "trades": 13, "taker_buy_base": 526.3, "taker_buy_quote": 49.9985 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 12985.7, "close_time": 1768654799999, "quote_volume": 1239.35935, "trades": 10, "taker_buy_base": 1000.0, "taker_buy_quote": 95.15 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 10047.4, "close_time": 1768658399999, "quote_volume": 957.30558, "trades": 29, "taker_buy_base": 2500.0, "taker_buy_quote": 238.2 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0949, "close": 0.0956, "volume": 25800.7, "close_time": 1768661999999, "quote_volume": 2454.61657, "trades": 21, "taker_buy_base": 14193.1, "taker_buy_quote": 1350.11952 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 21323.1, "close_time": 1768665599999, "quote_volume": 2041.86609, "trades": 33, "taker_buy_base": 16016.9, "taker_buy_quote": 1533.83213 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0939, "close": 0.0946, "volume": 14843.0, "close_time": 1768669199999, "quote_volume": 1404.5114, "trades": 37, "taker_buy_base": 9333.4, "taker_buy_quote": 882.56039 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 6634.6, "close_time": 1768672799999, "quote_volume": 627.24605, "trades": 19, "taker_buy_base": 4977.5, "taker_buy_quote": 470.53081 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0946, "volume": 3337.0, "close_time": 1768676399999, "quote_volume": 315.69922, "trades": 9, "taker_buy_base": 1529.9, "taker_buy_quote": 144.62256 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 6722.9, "close_time": 1768679999999, "quote_volume": 634.99091, "trades": 22, "taker_buy_base": 4810.1, "taker_buy_quote": 454.34273 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 2864.2, "close_time": 1768683599999, "quote_volume": 270.84761, "trades": 7, "taker_buy_base": 1250.0, "taker_buy_quote": 118.3 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 6477.2, "close_time": 1768687199999, "quote_volume": 611.48607, "trades": 17, "taker_buy_base": 4614.3, "taker_buy_quote": 435.75089 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0943, "high": 0.0943, "low": 0.093, "close": 0.093, "volume": 4376.9, "close_time": 1768690799999, "quote_volume": 409.00652, "trades": 14, "taker_buy_base": 3749.4, "taker_buy_quote": 350.0843 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0924, "close": 0.0927, "volume": 21219.8, "close_time": 1768694399999, "quote_volume": 1968.02583, "trades": 32, "taker_buy_base": 14917.5, "taker_buy_quote": 1381.97535 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0927, "high": 0.0943, "low": 0.0927, "close": 0.0938, "volume": 47453.3, "close_time": 1768697999999, "quote_volume": 4443.92839, "trades": 50, "taker_buy_base": 17496.4, "taker_buy_quote": 1630.64056 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0926, "close": 0.0933, "volume": 33505.7, "close_time": 1768701599999, "quote_volume": 3121.34319, "trades": 53, "taker_buy_base": 9850.1, "taker_buy_quote": 918.41816 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0927, "close": 0.0934, "volume": 25129.9, "close_time": 1768705199999, "quote_volume": 2337.57505, "trades": 51, "taker_buy_base": 12034.5, "taker_buy_quote": 1120.78992 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 3380.5, "close_time": 1768708799999, "quote_volume": 315.61485, "trades": 13, "taker_buy_base": 1202.0, "taker_buy_quote": 112.2466 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 4823.0, "close_time": 1768712399999, "quote_volume": 448.9213, "trades": 14, "taker_buy_base": 2250.0, "taker_buy_quote": 209.375 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 7505.5, "close_time": 1768715999999, "quote_volume": 699.3376, "trades": 22, "taker_buy_base": 2000.0, "taker_buy_quote": 186.325 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 2171.4, "close_time": 1768719599999, "quote_volume": 202.21655, "trades": 8, "taker_buy_base": 1696.9, "taker_buy_quote": 158.02608 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 5735.3, "close_time": 1768723199999, "quote_volume": 532.71651, "trades": 17, "taker_buy_base": 1000.0, "taker_buy_quote": 92.95 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 11429.1, "close_time": 1768726799999, "quote_volume": 1062.89956, "trades": 24, "taker_buy_base": 4765.8, "taker_buy_quote": 443.11019 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 10000.0, "close_time": 1768730399999, "quote_volume": 929.50918, "trades": 21, "taker_buy_base": 7558.5, "taker_buy_quote": 702.69018 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0929, "close": 0.0937, "volume": 21545.5, "close_time": 1768733999999, "quote_volume": 2012.02876, "trades": 26, "taker_buy_base": 16687.0, "taker_buy_quote": 1557.77736 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0937, "high": 0.0952, "low": 0.0933, "close": 0.0947, "volume": 29968.5, "close_time": 1768737599999, "quote_volume": 2834.23182, "trades": 52, "taker_buy_base": 10058.3, "taker_buy_quote": 949.22532 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.095, "high": 0.0958, "low": 0.0943, "close": 0.0955, "volume": 77780.2, "close_time": 1768741199999, "quote_volume": 7402.45044, "trades": 61, "taker_buy_base": 58097.6, "taker_buy_quote": 5528.61879 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.096, "high": 0.0967, "low": 0.0955, "close": 0.0955, "volume": 82468.3, "close_time": 1768744799999, "quote_volume": 7935.3654, "trades": 124, "taker_buy_base": 41408.8, "taker_buy_quote": 3986.80358 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0953, "high": 0.0959, "low": 0.095, "close": 0.0952, "volume": 16012.7, "close_time": 1768748399999, "quote_volume": 1528.15144, "trades": 49, "taker_buy_base": 4762.5, "taker_buy_quote": 454.45009 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0948, "close": 0.0961, "volume": 10189.0, "close_time": 1768751999999, "quote_volume": 973.59923, "trades": 31, "taker_buy_base": 3053.2, "taker_buy_quote": 291.23806 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.096, "high": 0.0967, "low": 0.0955, "close": 0.0963, "volume": 49914.8, "close_time": 1768755599999, "quote_volume": 4791.55728, "trades": 66, "taker_buy_base": 20926.9, "taker_buy_quote": 2011.97372 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0958, "close": 0.0964, "volume": 29287.5, "close_time": 1768759199999, "quote_volume": 2815.97115, "trades": 41, "taker_buy_base": 11994.4, "taker_buy_quote": 1155.77016 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0964, "high": 0.0985, "low": 0.0964, "close": 0.0975, "volume": 81019.2, "close_time": 1768762799999, "quote_volume": 7901.31172, "trades": 86, "taker_buy_base": 43179.2, "taker_buy_quote": 4204.42077 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0975, "high": 0.099, "low": 0.0975, "close": 0.0987, "volume": 28054.4, "close_time": 1768766399999, "quote_volume": 2767.54538, "trades": 42, "taker_buy_base": 20712.5, "taker_buy_quote": 2047.22923 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0986, "high": 0.0996, "low": 0.098, "close": 0.099, "volume": 149752.0, "close_time": 1768769999999, "quote_volume": 14774.48667, "trades": 178, "taker_buy_base": 84331.2, "taker_buy_quote": 8316.78057 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0989, "high": 0.099, "low": 0.0976, "close": 0.0985, "volume": 14846.1, "close_time": 1768773599999, "quote_volume": 1457.12589, "trades": 45, "taker_buy_base": 3999.0, "taker_buy_quote": 393.15172 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0985, "high": 0.0995, "low": 0.0982, "close": 0.0983, "volume": 95252.6, "close_time": 1768777199999, "quote_volume": 9424.92462, "trades": 73, "taker_buy_base": 55304.4, "taker_buy_quote": 5468.3236 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0933, "close": 0.0934, "volume": 109064.3, "close_time": 1768780799999, "quote_volume": 10454.00655, "trades": 89, "taker_buy_base": 39110.4, "taker_buy_quote": 3749.94651 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0835, "close": 0.0879, "volume": 264819.1, "close_time": 1768784399999, "quote_volume": 23340.15729, "trades": 334, "taker_buy_base": 108948.1, "taker_buy_quote": 9554.67849 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0876, "close": 0.0877, "volume": 36719.9, "close_time": 1768787999999, "quote_volume": 3232.32613, "trades": 76, "taker_buy_base": 9536.7, "taker_buy_quote": 840.20864 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 8534.0, "close_time": 1768791599999, "quote_volume": 747.83747, "trades": 22, "taker_buy_base": 3173.2, "taker_buy_quote": 278.15448 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0876, "close": 0.0879, "volume": 15461.2, "close_time": 1768795199999, "quote_volume": 1358.11681, "trades": 30, "taker_buy_base": 5084.1, "taker_buy_quote": 446.9423 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0879, "high": 0.0879, "low": 0.087, "close": 0.087, "volume": 49128.1, "close_time": 1768798799999, "quote_volume": 4289.15995, "trades": 27, "taker_buy_base": 26672.4, "taker_buy_quote": 2327.0574 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0866, "high": 0.0878, "low": 0.0863, "close": 0.0872, "volume": 95244.7, "close_time": 1768802399999, "quote_volume": 8295.39706, "trades": 88, "taker_buy_base": 48759.4, "taker_buy_quote": 4249.3073 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.087, "high": 0.0871, "low": 0.0863, "close": 0.0865, "volume": 36421.6, "close_time": 1768805999999, "quote_volume": 3160.62518, "trades": 28, "taker_buy_base": 4350.2, "taker_buy_quote": 377.59626 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0853, "close": 0.0853, "volume": 28033.4, "close_time": 1768809599999, "quote_volume": 2410.72609, "trades": 35, "taker_buy_base": 14871.6, "taker_buy_quote": 1279.69178 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0853, "high": 0.0868, "low": 0.0853, "close": 0.0865, "volume": 27413.2, "close_time": 1768813199999, "quote_volume": 2369.22829, "trades": 30, "taker_buy_base": 11836.4, "taker_buy_quote": 1024.44244 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0864, "close": 0.0866, "volume": 28065.9, "close_time": 1768816799999, "quote_volume": 2429.07646, "trades": 26, "taker_buy_base": 5623.0, "taker_buy_quote": 486.98506 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0858, "close": 0.0861, "volume": 31412.4, "close_time": 1768820399999, "quote_volume": 2717.10767, "trades": 24, "taker_buy_base": 18856.3, "taker_buy_quote": 1630.34941 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0858, "volume": 33713.0, "close_time": 1768823999999, "quote_volume": 2900.11064, "trades": 35, "taker_buy_base": 28797.0, "taker_buy_quote": 2477.56636 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0855, "close": 0.0858, "volume": 8119.7, "close_time": 1768827599999, "quote_volume": 696.31123, "trades": 27, "taker_buy_base": 1500.0, "taker_buy_quote": 128.725 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0858, "high": 0.0872, "low": 0.0857, "close": 0.0865, "volume": 54541.6, "close_time": 1768831199999, "quote_volume": 4720.8557, "trades": 59, "taker_buy_base": 19465.2, "taker_buy_quote": 1692.00932 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0869, "volume": 14071.3, "close_time": 1768834799999, "quote_volume": 1223.19183, "trades": 19, "taker_buy_base": 10450.0, "taker_buy_quote": 908.7 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0863, "close": 0.0864, "volume": 15538.6, "close_time": 1768838399999, "quote_volume": 1347.13788, "trades": 34, "taker_buy_base": 6871.7, "taker_buy_quote": 596.99242 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0865, "high": 0.087, "low": 0.0863, "close": 0.087, "volume": 15936.3, "close_time": 1768841999999, "quote_volume": 1380.08084, "trades": 43, "taker_buy_base": 6394.1, "taker_buy_quote": 553.64938 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0866, "close": 0.0867, "volume": 19262.1, "close_time": 1768845599999, "quote_volume": 1675.55422, "trades": 26, "taker_buy_base": 3827.3, "taker_buy_quote": 332.26918 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 6890.4, "close_time": 1768849199999, "quote_volume": 598.0664, "trades": 18, "taker_buy_base": 3500.0, "taker_buy_quote": 303.8 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0867, "close": 0.0867, "volume": 6847.0, "close_time": 1768852799999, "quote_volume": 594.4197, "trades": 21, "taker_buy_base": 1422.4, "taker_buy_quote": 123.8738 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 12883.0, "close_time": 1768856399999, "quote_volume": 1118.08972, "trades": 8, "taker_buy_base": 12883.0, "taker_buy_quote": 1118.08972 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0851, "close": 0.0853, "volume": 17217.5, "close_time": 1768859999999, "quote_volume": 1473.63546, "trades": 45, "taker_buy_base": 4912.2, "taker_buy_quote": 420.61737 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0847, "close": 0.0847, "volume": 14833.8, "close_time": 1768863599999, "quote_volume": 1263.69644, "trades": 30, "taker_buy_base": 6312.1, "taker_buy_quote": 537.16315 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 32333.9, "close_time": 1768867199999, "quote_volume": 2752.73816, "trades": 33, "taker_buy_base": 25198.3, "taker_buy_quote": 2146.95567 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0852, "close": 0.0854, "volume": 32352.7, "close_time": 1768870799999, "quote_volume": 2762.34926, "trades": 44, "taker_buy_base": 20034.1, "taker_buy_quote": 1710.46466 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0851, "close": 0.0858, "volume": 16115.2, "close_time": 1768874399999, "quote_volume": 1373.30172, "trades": 19, "taker_buy_base": 1444.3, "taker_buy_quote": 123.59594 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0853, "close": 0.0854, "volume": 52553.3, "close_time": 1768877999999, "quote_volume": 4492.17974, "trades": 35, "taker_buy_base": 36301.2, "taker_buy_quote": 3104.00787 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0847, "close": 0.0852, "volume": 4221.0, "close_time": 1768881599999, "quote_volume": 358.71635, "trades": 11, "taker_buy_base": 1750.0, "taker_buy_quote": 148.5 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 3384.7, "close_time": 1768885199999, "quote_volume": 288.64447, "trades": 6, "taker_buy_base": 1082.2, "taker_buy_quote": 92.41988 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 5346.2, "close_time": 1768888799999, "quote_volume": 456.66548, "trades": 19, "taker_buy_base": 3064.4, "taker_buy_quote": 261.64658 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 6534.2, "close_time": 1768892399999, "quote_volume": 552.40627, "trades": 10, "taker_buy_base": 4880.4, "taker_buy_quote": 412.39221 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0836, "close": 0.0836, "volume": 4505.3, "close_time": 1768895999999, "quote_volume": 378.18452, "trades": 11, "taker_buy_base": 3845.7, "taker_buy_quote": 322.83716 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0824, "close": 0.0825, "volume": 31050.0, "close_time": 1768899599999, "quote_volume": 2570.50511, "trades": 42, "taker_buy_base": 20092.3, "taker_buy_quote": 1661.24118 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 4200.4, "close_time": 1768903199999, "quote_volume": 346.14287, "trades": 22, "taker_buy_base": 2876.8, "taker_buy_quote": 237.01257 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 3323.3, "close_time": 1768906799999, "quote_volume": 273.26066, "trades": 11, "taker_buy_base": 1338.7, "taker_buy_quote": 110.12911 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0814, "volume": 49721.2, "close_time": 1768910399999, "quote_volume": 4056.24768, "trades": 68, "taker_buy_base": 38357.2, "taker_buy_quote": 3129.96757 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0817, "close": 0.0825, "volume": 3312.9, "close_time": 1768913999999, "quote_volume": 272.09817, "trades": 14, "taker_buy_base": 1532.1, "taker_buy_quote": 125.63217 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0816, "close": 0.0816, "volume": 37717.4, "close_time": 1768917599999, "quote_volume": 3106.50825, "trades": 37, "taker_buy_base": 5985.9, "taker_buy_quote": 493.33878 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0816, "close": 0.0827, "volume": 35494.5, "close_time": 1768921199999, "quote_volume": 2930.39114, "trades": 37, "taker_buy_base": 16619.1, "taker_buy_quote": 1372.00991 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0812, "close": 0.0813, "volume": 58286.2, "close_time": 1768924799999, "quote_volume": 4759.65657, "trades": 57, "taker_buy_base": 29542.6, "taker_buy_quote": 2408.59484 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0806, "close": 0.0808, "volume": 16936.7, "close_time": 1768928399999, "quote_volume": 1376.62465, "trades": 31, "taker_buy_base": 10968.0, "taker_buy_quote": 893.7915 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0805, "close": 0.0805, "volume": 564.4, "close_time": 1768931999999, "quote_volume": 45.47928, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0798, "close": 0.08, "volume": 34683.9, "close_time": 1768935599999, "quote_volume": 2775.01499, "trades": 50, "taker_buy_base": 25627.5, "taker_buy_quote": 2047.74026 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0793, "close": 0.0799, "volume": 20819.7, "close_time": 1768939199999, "quote_volume": 1660.82688, "trades": 45, "taker_buy_base": 8887.4, "taker_buy_quote": 709.30925 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0798, "close": 0.0808, "volume": 19759.5, "close_time": 1768942799999, "quote_volume": 1585.71771, "trades": 33, "taker_buy_base": 11269.5, "taker_buy_quote": 904.59559 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 2582.7, "close_time": 1768946399999, "quote_volume": 207.80735, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0788, "close": 0.079, "volume": 8856.9, "close_time": 1768949999999, "quote_volume": 701.85954, "trades": 17, "taker_buy_base": 5265.8, "taker_buy_quote": 417.0475 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0788, "close": 0.079, "volume": 35403.1, "close_time": 1768953599999, "quote_volume": 2796.10568, "trades": 38, "taker_buy_base": 24665.9, "taker_buy_quote": 1946.98143 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.079, "high": 0.0805, "low": 0.079, "close": 0.0805, "volume": 12391.7, "close_time": 1768957199999, "quote_volume": 990.40728, "trades": 11, "taker_buy_base": 6705.5, "taker_buy_quote": 536.7177 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 6589.6, "close_time": 1768960799999, "quote_volume": 531.52937, "trades": 15, "taker_buy_base": 2967.4, "taker_buy_quote": 239.50505 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 7775.1, "close_time": 1768964399999, "quote_volume": 629.3221, "trades": 16, "taker_buy_base": 6525.1, "taker_buy_quote": 528.0721 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 3217.4, "close_time": 1768967999999, "quote_volume": 260.73114, "trades": 8, "taker_buy_base": 1717.4, "taker_buy_quote": 139.23114 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 20373.6, "close_time": 1768971599999, "quote_volume": 1653.50861, "trades": 15, "taker_buy_base": 3222.9, "taker_buy_quote": 261.42719 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.081, "high": 0.0813, "low": 0.0809, "close": 0.081, "volume": 8597.7, "close_time": 1768975199999, "quote_volume": 696.09567, "trades": 19, "taker_buy_base": 3326.1, "taker_buy_quote": 269.40323 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 5692.3, "close_time": 1768978799999, "quote_volume": 461.61978, "trades": 11, "taker_buy_base": 2467.4, "taker_buy_quote": 200.24201 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 10605.4, "close_time": 1768982399999, "quote_volume": 860.18947, "trades": 19, "taker_buy_base": 7447.8, "taker_buy_quote": 604.59343 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 10022.4, "close_time": 1768985999999, "quote_volume": 811.63716, "trades": 23, "taker_buy_base": 5793.5, "taker_buy_quote": 469.28002 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 4265.4, "close_time": 1768989599999, "quote_volume": 346.28436, "trades": 14, "taker_buy_base": 3184.8, "taker_buy_quote": 258.60576 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0806, "close": 0.0806, "volume": 10993.8, "close_time": 1768993199999, "quote_volume": 888.94669, "trades": 17, "taker_buy_base": 7656.2, "taker_buy_quote": 619.50857 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0797, "close": 0.0797, "volume": 24672.2, "close_time": 1768996799999, "quote_volume": 1981.63317, "trades": 44, "taker_buy_base": 14038.1, "taker_buy_quote": 1127.19856 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0792, "close": 0.0804, "volume": 12920.4, "close_time": 1769000399999, "quote_volume": 1031.07858, "trades": 32, "taker_buy_base": 7819.0, "taker_buy_quote": 624.19443 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0804, "high": 0.081, "low": 0.0793, "close": 0.0799, "volume": 141645.3, "close_time": 1769003999999, "quote_volume": 11392.75887, "trades": 205, "taker_buy_base": 40082.7, "taker_buy_quote": 3213.6479 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.08, "high": 0.0812, "low": 0.08, "close": 0.0811, "volume": 78575.2, "close_time": 1769007599999, "quote_volume": 6321.05174, "trades": 86, "taker_buy_base": 54407.7, "taker_buy_quote": 4379.48897 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0811, "high": 0.0818, "low": 0.081, "close": 0.0811, "volume": 72711.7, "close_time": 1769011199999, "quote_volume": 5918.98754, "trades": 85, "taker_buy_base": 43015.7, "taker_buy_quote": 3501.8793 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0788, "close": 0.0788, "volume": 81010.9, "close_time": 1769014799999, "quote_volume": 6441.15372, "trades": 80, "taker_buy_base": 53187.7, "taker_buy_quote": 4224.30003 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0784, "close": 0.0794, "volume": 83751.1, "close_time": 1769018399999, "quote_volume": 6597.46056, "trades": 87, "taker_buy_base": 52525.3, "taker_buy_quote": 4136.49022 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0794, "high": 0.08, "low": 0.0793, "close": 0.0799, "volume": 28607.7, "close_time": 1769021999999, "quote_volume": 2275.19733, "trades": 46, "taker_buy_base": 16289.3, "taker_buy_quote": 1295.39958 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0798, "high": 0.0822, "low": 0.0798, "close": 0.0821, "volume": 98473.0, "close_time": 1769025599999, "quote_volume": 7960.66408, "trades": 77, "taker_buy_base": 48618.9, "taker_buy_quote": 3923.63941 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.082, "high": 0.082, "low": 0.0811, "close": 0.0815, "volume": 21568.0, "close_time": 1769029199999, "quote_volume": 1761.49239, "trades": 36, "taker_buy_base": 10059.3, "taker_buy_quote": 821.79506 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 1563.8, "close_time": 1769032799999, "quote_volume": 127.65608, "trades": 6, "taker_buy_base": 1467.4, "taker_buy_quote": 119.78984 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 2608.7, "close_time": 1769036399999, "quote_volume": 213.57753, "trades": 10, "taker_buy_base": 1750.0, "taker_buy_quote": 143.325 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0808, "close": 0.0808, "volume": 15678.8, "close_time": 1769039999999, "quote_volume": 1274.18778, "trades": 61, "taker_buy_base": 9678.8, "taker_buy_quote": 786.08778 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0808, "close": 0.0812, "volume": 21789.7, "close_time": 1769043599999, "quote_volume": 1767.5123, "trades": 31, "taker_buy_base": 7313.6, "taker_buy_quote": 593.50068 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 7220.9, "close_time": 1769047199999, "quote_volume": 586.56969, "trades": 22, "taker_buy_base": 6720.9, "taker_buy_quote": 545.96969 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 7084.5, "close_time": 1769050799999, "quote_volume": 576.95248, "trades": 24, "taker_buy_base": 3869.2, "taker_buy_quote": 315.30589 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0809, "close": 0.0816, "volume": 8531.1, "close_time": 1769054399999, "quote_volume": 694.07089, "trades": 28, "taker_buy_base": 5233.1, "taker_buy_quote": 426.57633 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 3858.7, "close_time": 1769057999999, "quote_volume": 314.22318, "trades": 11, "taker_buy_base": 1608.7, "taker_buy_quote": 131.04818 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 6442.8, "close_time": 1769061599999, "quote_volume": 525.05748, "trades": 18, "taker_buy_base": 3942.8, "taker_buy_quote": 321.50748 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.0812, "volume": 7663.2, "close_time": 1769065199999, "quote_volume": 622.15875, "trades": 20, "taker_buy_base": 4090.8, "taker_buy_quote": 332.28383 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 1250.0, "close_time": 1769068799999, "quote_volume": 101.3, "trades": 4, "taker_buy_base": 250.0, "taker_buy_quote": 20.25 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0805, "close": 0.0811, "volume": 7165.9, "close_time": 1769072399999, "quote_volume": 578.5635, "trades": 23, "taker_buy_base": 4016.5, "taker_buy_quote": 324.67593 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.081, "high": 0.0826, "low": 0.081, "close": 0.0826, "volume": 31859.5, "close_time": 1769075999999, "quote_volume": 2609.82962, "trades": 52, "taker_buy_base": 15776.2, "taker_buy_quote": 1291.78635 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0826, "high": 0.083, "low": 0.0821, "close": 0.083, "volume": 153663.7, "close_time": 1769079599999, "quote_volume": 12662.44001, "trades": 51, "taker_buy_base": 28209.7, "taker_buy_quote": 2325.06453 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0826, "high": 0.083, "low": 0.0823, "close": 0.0825, "volume": 20386.8, "close_time": 1769083199999, "quote_volume": 1686.03682, "trades": 35, "taker_buy_base": 18528.9, "taker_buy_quote": 1532.51329 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 47406.6, "close_time": 1769086799999, "quote_volume": 3893.42624, "trades": 40, "taker_buy_base": 40893.9, "taker_buy_quote": 3358.06954 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0818, "close": 0.0818, "volume": 141342.0, "close_time": 1769090399999, "quote_volume": 11639.55532, "trades": 31, "taker_buy_base": 124818.0, "taker_buy_quote": 10284.9782 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0805, "close": 0.0806, "volume": 19515.6, "close_time": 1769093999999, "quote_volume": 1590.09396, "trades": 22, "taker_buy_base": 4940.3, "taker_buy_quote": 402.26923 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0804, "close": 0.0808, "volume": 10363.2, "close_time": 1769097599999, "quote_volume": 835.35288, "trades": 33, "taker_buy_base": 7039.7, "taker_buy_quote": 566.96155 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 30082.6, "close_time": 1769101199999, "quote_volume": 2442.17444, "trades": 39, "taker_buy_base": 8680.7, "taker_buy_quote": 704.17515 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 15785.3, "close_time": 1769104799999, "quote_volume": 1287.1391, "trades": 15, "taker_buy_base": 14785.3, "taker_buy_quote": 1205.7391 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 75537.6, "close_time": 1769108399999, "quote_volume": 6171.55975, "trades": 25, "taker_buy_base": 8247.7, "taker_buy_quote": 673.7362 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 2463.3, "close_time": 1769111999999, "quote_volume": 200.53721, "trades": 7, "taker_buy_base": 1217.4, "taker_buy_quote": 99.09636 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0808, "close": 0.081, "volume": 4977.2, "close_time": 1769115599999, "quote_volume": 404.00619, "trades": 21, "taker_buy_base": 3350.8, "taker_buy_quote": 272.06193 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3231.9, "close_time": 1769119199999, "quote_volume": 262.6926, "trades": 8, "taker_buy_base": 2981.9, "taker_buy_quote": 242.3676 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 792.9, "close_time": 1769122799999, "quote_volume": 64.14561, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0805, "close": 0.0808, "volume": 6736.0, "close_time": 1769126399999, "quote_volume": 544.17283, "trades": 18, "taker_buy_base": 3275.2, "taker_buy_quote": 264.76305 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 4143.0, "close_time": 1769129999999, "quote_volume": 335.6296, "trades": 9, "taker_buy_base": 2893.0, "taker_buy_quote": 234.4296 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0811, "high": 0.0819, "low": 0.0811, "close": 0.0819, "volume": 3737.0, "close_time": 1769133599999, "quote_volume": 304.12144, "trades": 9, "taker_buy_base": 3737.0, "taker_buy_quote": 304.12144 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 2052.7, "close_time": 1769137199999, "quote_volume": 167.71254, "trades": 5, "taker_buy_base": 741.6, "taker_buy_quote": 60.58956 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0815, "close": 0.0822, "volume": 6253.4, "close_time": 1769140799999, "quote_volume": 511.83858, "trades": 15, "taker_buy_base": 5032.6, "taker_buy_quote": 411.64504 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 4886.9, "close_time": 1769144399999, "quote_volume": 402.45481, "trades": 16, "taker_buy_base": 3057.5, "taker_buy_quote": 251.69519 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 11089.1, "close_time": 1769147999999, "quote_volume": 914.7733, "trades": 24, "taker_buy_base": 7831.6, "taker_buy_quote": 646.20212 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0823, "close": 0.0825, "volume": 27356.2, "close_time": 1769151599999, "quote_volume": 2264.74786, "trades": 26, "taker_buy_base": 11856.5, "taker_buy_quote": 982.41263 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 71689.5, "close_time": 1769155199999, "quote_volume": 5913.05341, "trades": 33, "taker_buy_base": 62104.8, "taker_buy_quote": 5123.83099 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0822, "close": 0.0826, "volume": 47031.7, "close_time": 1769158799999, "quote_volume": 3891.17022, "trades": 61, "taker_buy_base": 15425.9, "taker_buy_quote": 1274.6072 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0821, "volume": 10525.8, "close_time": 1769162399999, "quote_volume": 866.43433, "trades": 23, "taker_buy_base": 4607.6, "taker_buy_quote": 379.47464 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 8093.0, "close_time": 1769165999999, "quote_volume": 663.5167, "trades": 16, "taker_buy_base": 6093.0, "taker_buy_quote": 499.6167 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 4399.4, "close_time": 1769169599999, "quote_volume": 360.8258, "trades": 10, "taker_buy_base": 3355.3, "taker_buy_quote": 275.1596 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 2250.0, "close_time": 1769173199999, "quote_volume": 184.525, "trades": 5, "taker_buy_base": 500.0, "taker_buy_quote": 41.0 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 4599.5, "close_time": 1769176799999, "quote_volume": 377.39395, "trades": 8, "taker_buy_base": 3849.5, "taker_buy_quote": 315.94395 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0806, "close": 0.081, "volume": 50236.2, "close_time": 1769180399999, "quote_volume": 4087.08125, "trades": 46, "taker_buy_base": 36467.0, "taker_buy_quote": 2968.73953 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0811, "high": 0.0829, "low": 0.0808, "close": 0.0829, "volume": 102756.1, "close_time": 1769183999999, "quote_volume": 8423.82362, "trades": 77, "taker_buy_base": 57708.5, "taker_buy_quote": 4721.2591 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0815, "close": 0.0824, "volume": 78278.3, "close_time": 1769187599999, "quote_volume": 6411.07365, "trades": 64, "taker_buy_base": 28086.2, "taker_buy_quote": 2300.61799 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0818, "close": 0.0824, "volume": 30140.9, "close_time": 1769191199999, "quote_volume": 2488.832, "trades": 58, "taker_buy_base": 20409.0, "taker_buy_quote": 1686.48311 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0821, "close": 0.0821, "volume": 4677.3, "close_time": 1769194799999, "quote_volume": 385.11698, "trades": 13, "taker_buy_base": 2837.5, "taker_buy_quote": 233.70144 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.082, "high": 0.082, "low": 0.0808, "close": 0.0808, "volume": 21262.8, "close_time": 1769198399999, "quote_volume": 1726.04192, "trades": 43, "taker_buy_base": 10477.9, "taker_buy_quote": 850.2093 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0799, "close": 0.0802, "volume": 20718.3, "close_time": 1769201999999, "quote_volume": 1668.21457, "trades": 61, "taker_buy_base": 12756.2, "taker_buy_quote": 1028.19664 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0803, "close": 0.0807, "volume": 5801.5, "close_time": 1769205599999, "quote_volume": 468.12326, "trades": 18, "taker_buy_base": 5051.5, "taker_buy_quote": 407.57326 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 1446.4, "close_time": 1769209199999, "quote_volume": 117.44232, "trades": 5, "taker_buy_base": 750.0, "taker_buy_quote": 60.825 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 22162.4, "close_time": 1769212799999, "quote_volume": 1805.71171, "trades": 22, "taker_buy_base": 20412.4, "taker_buy_quote": 1663.31171 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 7203.4, "close_time": 1769216399999, "quote_volume": 588.13764, "trades": 23, "taker_buy_base": 5279.4, "taker_buy_quote": 431.21007 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0817, "high": 0.082, "low": 0.0814, "close": 0.0817, "volume": 19326.5, "close_time": 1769219999999, "quote_volume": 1580.13811, "trades": 25, "taker_buy_base": 3879.8, "taker_buy_quote": 316.84805 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 4631.8, "close_time": 1769223599999, "quote_volume": 378.94521, "trades": 9, "taker_buy_base": 3881.8, "taker_buy_quote": 317.64521 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0818, "high": 0.0828, "low": 0.0818, "close": 0.0827, "volume": 11958.4, "close_time": 1769227199999, "quote_volume": 984.32908, "trades": 33, "taker_buy_base": 7000.0, "taker_buy_quote": 576.75 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0828, "high": 0.0843, "low": 0.0826, "close": 0.0837, "volume": 254439.8, "close_time": 1769230799999, "quote_volume": 21313.40343, "trades": 104, "taker_buy_base": 58542.0, "taker_buy_quote": 4901.23761 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 27838.3, "close_time": 1769234399999, "quote_volume": 2335.41808, "trades": 37, "taker_buy_base": 23098.6, "taker_buy_quote": 1938.44519 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0841, "high": 0.0856, "low": 0.0839, "close": 0.0854, "volume": 42311.9, "close_time": 1769237999999, "quote_volume": 3580.65266, "trades": 80, "taker_buy_base": 27570.0, "taker_buy_quote": 2335.26017 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0852, "close": 0.0864, "volume": 95221.8, "close_time": 1769241599999, "quote_volume": 8180.95393, "trades": 105, "taker_buy_base": 55534.3, "taker_buy_quote": 4767.15837 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0863, "high": 0.0883, "low": 0.0861, "close": 0.0876, "volume": 280753.7, "close_time": 1769245199999, "quote_volume": 24503.16385, "trades": 137, "taker_buy_base": 165492.8, "taker_buy_quote": 14454.38727 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0875, "high": 0.0889, "low": 0.0871, "close": 0.0874, "volume": 56234.6, "close_time": 1769248799999, "quote_volume": 4951.31025, "trades": 87, "taker_buy_base": 20907.2, "taker_buy_quote": 1846.53246 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0873, "high": 0.0886, "low": 0.0871, "close": 0.0886, "volume": 176596.5, "close_time": 1769252399999, "quote_volume": 15544.17258, "trades": 113, "taker_buy_base": 55616.5, "taker_buy_quote": 4889.21971 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0888, "high": 0.0912, "low": 0.0885, "close": 0.0889, "volume": 264696.1, "close_time": 1769255999999, "quote_volume": 23772.91984, "trades": 237, "taker_buy_base": 127802.0, "taker_buy_quote": 11486.88012 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0879, "close": 0.088, "volume": 33265.2, "close_time": 1769259599999, "quote_volume": 2944.53812, "trades": 60, "taker_buy_base": 13147.7, "taker_buy_quote": 1165.22645 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.088, "high": 0.0896, "low": 0.0874, "close": 0.0885, "volume": 56776.7, "close_time": 1769263199999, "quote_volume": 5039.73664, "trades": 53, "taker_buy_base": 22474.5, "taker_buy_quote": 1997.70118 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0883, "high": 0.0909, "low": 0.0879, "close": 0.0889, "volume": 140072.5, "close_time": 1769266799999, "quote_volume": 12476.41535, "trades": 184, "taker_buy_base": 76438.9, "taker_buy_quote": 6810.87872 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0878, "close": 0.0879, "volume": 30430.4, "close_time": 1769270399999, "quote_volume": 2702.50246, "trades": 65, "taker_buy_base": 19635.0, "taker_buy_quote": 1745.54422 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0879, "high": 0.0891, "low": 0.0874, "close": 0.0891, "volume": 60664.2, "close_time": 1769273999999, "quote_volume": 5345.47341, "trades": 81, "taker_buy_base": 32213.2, "taker_buy_quote": 2839.96559 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0891, "high": 0.0908, "low": 0.089, "close": 0.0894, "volume": 52618.8, "close_time": 1769277599999, "quote_volume": 4717.72438, "trades": 121, "taker_buy_base": 36268.3, "taker_buy_quote": 3251.61502 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0891, "high": 0.0896, "low": 0.089, "close": 0.0891, "volume": 69385.2, "close_time": 1769281199999, "quote_volume": 6177.70467, "trades": 39, "taker_buy_base": 60642.4, "taker_buy_quote": 5398.55436 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.089, "high": 0.0895, "low": 0.0889, "close": 0.0889, "volume": 6071.6, "close_time": 1769284799999, "quote_volume": 541.66079, "trades": 20, "taker_buy_base": 3147.9, "taker_buy_quote": 280.64041 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0885, "close": 0.0886, "volume": 12712.9, "close_time": 1769288399999, "quote_volume": 1131.4285, "trades": 36, "taker_buy_base": 9497.1, "taker_buy_quote": 845.68119 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0888, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 24261.2, "close_time": 1769291999999, "quote_volume": 2150.01373, "trades": 30, "taker_buy_base": 5010.5, "taker_buy_quote": 444.90489 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.089, "high": 0.0895, "low": 0.0887, "close": 0.089, "volume": 25332.4, "close_time": 1769295599999, "quote_volume": 2256.10193, "trades": 61, "taker_buy_base": 15739.9, "taker_buy_quote": 1403.63165 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0894, "close": 0.0899, "volume": 73929.1, "close_time": 1769299199999, "quote_volume": 6624.23472, "trades": 81, "taker_buy_base": 56305.6, "taker_buy_quote": 5044.77231 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.09, "high": 0.0935, "low": 0.0899, "close": 0.0934, "volume": 231405.2, "close_time": 1769302799999, "quote_volume": 21359.04959, "trades": 183, "taker_buy_base": 81334.6, "taker_buy_quote": 7464.08252 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0934, "high": 0.0973, "low": 0.0929, "close": 0.0972, "volume": 153154.9, "close_time": 1769306399999, "quote_volume": 14592.76216, "trades": 211, "taker_buy_base": 119730.9, "taker_buy_quote": 11438.88074 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0941, "close": 0.096, "volume": 323742.8, "close_time": 1769309999999, "quote_volume": 31093.03277, "trades": 274, "taker_buy_base": 118102.5, "taker_buy_quote": 11291.21143 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0963, "high": 0.0985, "low": 0.0944, "close": 0.095, "volume": 374127.6, "close_time": 1769313599999, "quote_volume": 36110.95216, "trades": 242, "taker_buy_base": 135968.3, "taker_buy_quote": 13149.32143 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0907, "close": 0.093, "volume": 156688.0, "close_time": 1769317199999, "quote_volume": 14614.10002, "trades": 154, "taker_buy_base": 71087.5, "taker_buy_quote": 6633.22625 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0934, "high": 0.0941, "low": 0.092, "close": 0.0941, "volume": 141247.2, "close_time": 1769320799999, "quote_volume": 13141.32808, "trades": 74, "taker_buy_base": 59860.1, "taker_buy_quote": 5573.62981 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.094, "high": 0.0991, "low": 0.0938, "close": 0.0989, "volume": 334245.7, "close_time": 1769324399999, "quote_volume": 32267.42659, "trades": 267, "taker_buy_base": 164095.1, "taker_buy_quote": 15859.28992 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0993, "high": 0.1018, "low": 0.0968, "close": 0.097, "volume": 575200.8, "close_time": 1769327999999, "quote_volume": 57217.26713, "trades": 429, "taker_buy_base": 253709.6, "taker_buy_quote": 25176.71545 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.097, "high": 0.1032, "low": 0.097, "close": 0.1003, "volume": 702657.2, "close_time": 1769331599999, "quote_volume": 70609.72216, "trades": 465, "taker_buy_base": 306823.5, "taker_buy_quote": 30709.94404 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0967, "close": 0.0969, "volume": 411849.1, "close_time": 1769335199999, "quote_volume": 40841.48282, "trades": 366, "taker_buy_base": 192496.8, "taker_buy_quote": 19107.12908 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0973, "high": 0.1018, "low": 0.0973, "close": 0.1006, "volume": 338387.2, "close_time": 1769338799999, "quote_volume": 33800.14091, "trades": 280, "taker_buy_base": 150989.2, "taker_buy_quote": 15053.71489 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1005, "high": 0.1012, "low": 0.098, "close": 0.1012, "volume": 260558.5, "close_time": 1769342399999, "quote_volume": 25776.75065, "trades": 231, "taker_buy_base": 129430.0, "taker_buy_quote": 12817.39967 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1003, "high": 0.104, "low": 0.0975, "close": 0.0978, "volume": 598746.1, "close_time": 1769345999999, "quote_volume": 60279.00933, "trades": 548, "taker_buy_base": 285778.2, "taker_buy_quote": 28675.89863 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0942, "close": 0.0944, "volume": 406583.2, "close_time": 1769349599999, "quote_volume": 39071.93972, "trades": 301, "taker_buy_base": 194865.8, "taker_buy_quote": 18612.72537 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0947, "high": 0.0961, "low": 0.0941, "close": 0.096, "volume": 314223.9, "close_time": 1769353199999, "quote_volume": 29851.54783, "trades": 245, "taker_buy_base": 172373.7, "taker_buy_quote": 16394.73366 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0964, "high": 0.0975, "low": 0.0942, "close": 0.0943, "volume": 250901.9, "close_time": 1769356799999, "quote_volume": 23993.03641, "trades": 178, "taker_buy_base": 127529.1, "taker_buy_quote": 12164.07188 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0943, "high": 0.0944, "low": 0.091, "close": 0.0923, "volume": 406027.3, "close_time": 1769360399999, "quote_volume": 37652.50621, "trades": 377, "taker_buy_base": 167675.0, "taker_buy_quote": 15560.25858 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0906, "close": 0.092, "volume": 72030.9, "close_time": 1769363999999, "quote_volume": 6579.63279, "trades": 118, "taker_buy_base": 31158.0, "taker_buy_quote": 2853.21806 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0918, "high": 0.092, "low": 0.0907, "close": 0.0919, "volume": 91876.9, "close_time": 1769367599999, "quote_volume": 8377.19662, "trades": 158, "taker_buy_base": 47630.5, "taker_buy_quote": 4343.49347 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0893, "close": 0.0894, "volume": 249073.3, "close_time": 1769371199999, "quote_volume": 22482.45195, "trades": 186, "taker_buy_base": 89349.7, "taker_buy_quote": 8044.38617 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0879, "close": 0.0885, "volume": 178916.5, "close_time": 1769374799999, "quote_volume": 15841.58879, "trades": 136, "taker_buy_base": 95388.0, "taker_buy_quote": 8413.92175 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0885, "high": 0.0897, "low": 0.0884, "close": 0.089, "volume": 67616.7, "close_time": 1769378399999, "quote_volume": 6032.15091, "trades": 94, "taker_buy_base": 24410.7, "taker_buy_quote": 2178.00969 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0883, "close": 0.0888, "volume": 19166.9, "close_time": 1769381999999, "quote_volume": 1707.74218, "trades": 32, "taker_buy_base": 16086.5, "taker_buy_quote": 1434.49399 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0888, "high": 0.0907, "low": 0.0885, "close": 0.0901, "volume": 46001.9, "close_time": 1769385599999, "quote_volume": 4126.75295, "trades": 74, "taker_buy_base": 23983.9, "taker_buy_quote": 2150.82584 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.09, "high": 0.09, "low": 0.0882, "close": 0.0889, "volume": 72789.7, "close_time": 1769389199999, "quote_volume": 6478.01409, "trades": 97, "taker_buy_base": 33950.8, "taker_buy_quote": 3022.03884 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0891, "high": 0.09, "low": 0.0891, "close": 0.0896, "volume": 28819.5, "close_time": 1769392799999, "quote_volume": 2584.00202, "trades": 155, "taker_buy_base": 13938.2, "taker_buy_quote": 1247.49768 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0894, "high": 0.09, "low": 0.0889, "close": 0.089, "volume": 11148.9, "close_time": 1769396399999, "quote_volume": 997.28196, "trades": 47, "taker_buy_base": 6865.5, "taker_buy_quote": 614.54989 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.089, "high": 0.0896, "low": 0.0886, "close": 0.0889, "volume": 25684.1, "close_time": 1769399999999, "quote_volume": 2288.01156, "trades": 83, "taker_buy_base": 10751.9, "taker_buy_quote": 958.09948 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0891, "high": 0.0919, "low": 0.0889, "close": 0.0913, "volume": 272014.5, "close_time": 1769403599999, "quote_volume": 24792.44741, "trades": 229, "taker_buy_base": 66187.2, "taker_buy_quote": 6023.67832 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0902, "close": 0.0904, "volume": 28690.3, "close_time": 1769407199999, "quote_volume": 2608.50393, "trades": 118, "taker_buy_base": 19984.0, "taker_buy_quote": 1815.52156 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0894, "close": 0.0897, "volume": 161708.0, "close_time": 1769410799999, "quote_volume": 14546.14419, "trades": 136, "taker_buy_base": 130691.3, "taker_buy_quote": 11759.56782 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0896, "high": 0.0897, "low": 0.089, "close": 0.0894, "volume": 23844.1, "close_time": 1769414399999, "quote_volume": 2130.90343, "trades": 51, "taker_buy_base": 19521.7, "taker_buy_quote": 1744.35863 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0894, "high": 0.0903, "low": 0.0893, "close": 0.0901, "volume": 108861.9, "close_time": 1769417999999, "quote_volume": 9794.78018, "trades": 58, "taker_buy_base": 7753.6, "taker_buy_quote": 697.04664 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0898, "close": 0.0898, "volume": 63512.7, "close_time": 1769421599999, "quote_volume": 5729.07589, "trades": 120, "taker_buy_base": 30124.1, "taker_buy_quote": 2720.09108 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0903, "volume": 1882.7, "close_time": 1769425199999, "quote_volume": 169.89145, "trades": 8, "taker_buy_base": 1396.5, "taker_buy_quote": 126.01121 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.09, "high": 0.09, "low": 0.0892, "close": 0.0893, "volume": 4255.6, "close_time": 1769428799999, "quote_volume": 381.04627, "trades": 18, "taker_buy_base": 1317.1, "taker_buy_quote": 118.19874 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0887, "close": 0.0887, "volume": 171003.8, "close_time": 1769432399999, "quote_volume": 15187.87064, "trades": 83, "taker_buy_base": 157959.6, "taker_buy_quote": 14028.70369 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0888, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 41109.1, "close_time": 1769435999999, "quote_volume": 3639.3468, "trades": 44, "taker_buy_base": 9518.2, "taker_buy_quote": 842.09601 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0878, "close": 0.089, "volume": 116547.3, "close_time": 1769439599999, "quote_volume": 10281.91417, "trades": 103, "taker_buy_base": 38168.1, "taker_buy_quote": 3374.65817 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0883, "high": 0.0894, "low": 0.088, "close": 0.0887, "volume": 80629.0, "close_time": 1769443199999, "quote_volume": 7140.28161, "trades": 75, "taker_buy_base": 62817.2, "taker_buy_quote": 5561.8755 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.0898, "volume": 317369.2, "close_time": 1769446799999, "quote_volume": 28455.52588, "trades": 137, "taker_buy_base": 46235.6, "taker_buy_quote": 4139.70473 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0884, "close": 0.0891, "volume": 132346.6, "close_time": 1769450399999, "quote_volume": 11790.03361, "trades": 90, "taker_buy_base": 122307.3, "taker_buy_quote": 10896.74354 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0886, "close": 0.0889, "volume": 23584.9, "close_time": 1769453999999, "quote_volume": 2095.53462, "trades": 76, "taker_buy_base": 4654.4, "taker_buy_quote": 413.70983 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.089, "high": 0.0891, "low": 0.0882, "close": 0.0883, "volume": 55127.1, "close_time": 1769457599999, "quote_volume": 4881.95968, "trades": 61, "taker_buy_base": 21662.3, "taker_buy_quote": 1914.62897 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0882, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 37446.3, "close_time": 1769461199999, "quote_volume": 3304.17877, "trades": 71, "taker_buy_base": 15217.4, "taker_buy_quote": 1344.65196 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0886, "close": 0.0895, "volume": 47014.1, "close_time": 1769464799999, "quote_volume": 4197.0522, "trades": 33, "taker_buy_base": 44489.4, "taker_buy_quote": 3972.02454 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0896, "close": 0.0903, "volume": 127471.5, "close_time": 1769468399999, "quote_volume": 11453.84808, "trades": 37, "taker_buy_base": 5888.9, "taker_buy_quote": 529.28077 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.09, "high": 0.0904, "low": 0.0895, "close": 0.0895, "volume": 20818.4, "close_time": 1769471999999, "quote_volume": 1875.03774, "trades": 56, "taker_buy_base": 11934.4, "taker_buy_quote": 1076.65171 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0887, "close": 0.0889, "volume": 12649.9, "close_time": 1769475599999, "quote_volume": 1126.19718, "trades": 47, "taker_buy_base": 8836.1, "taker_buy_quote": 787.28922 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0888, "close": 0.0888, "volume": 59324.2, "close_time": 1769479199999, "quote_volume": 5281.03432, "trades": 39, "taker_buy_base": 30457.2, "taker_buy_quote": 2709.41403 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0887, "close": 0.0893, "volume": 9006.7, "close_time": 1769482799999, "quote_volume": 802.16491, "trades": 34, "taker_buy_base": 5865.2, "taker_buy_quote": 522.2562 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.0888, "volume": 9487.3, "close_time": 1769486399999, "quote_volume": 843.64303, "trades": 32, "taker_buy_base": 4917.2, "taker_buy_quote": 437.13632 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0885, "close": 0.0887, "volume": 23550.7, "close_time": 1769489999999, "quote_volume": 2089.85172, "trades": 32, "taker_buy_base": 4078.2, "taker_buy_quote": 361.4939 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0887, "close": 0.0892, "volume": 2073.1, "close_time": 1769493599999, "quote_volume": 184.45897, "trades": 9, "taker_buy_base": 1573.1, "taker_buy_quote": 139.90897 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0883, "close": 0.0896, "volume": 41752.2, "close_time": 1769497199999, "quote_volume": 3712.45206, "trades": 55, "taker_buy_base": 24047.7, "taker_buy_quote": 2132.55499 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0895, "high": 0.0912, "low": 0.0895, "close": 0.0903, "volume": 113923.9, "close_time": 1769500799999, "quote_volume": 10317.03948, "trades": 73, "taker_buy_base": 63188.3, "taker_buy_quote": 5719.76084 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0892, "close": 0.0892, "volume": 92712.8, "close_time": 1769504399999, "quote_volume": 8294.7714, "trades": 75, "taker_buy_base": 44573.4, "taker_buy_quote": 3985.41195 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0894, "high": 0.0905, "low": 0.089, "close": 0.0897, "volume": 46622.7, "close_time": 1769507999999, "quote_volume": 4202.9945, "trades": 47, "taker_buy_base": 23367.9, "taker_buy_quote": 2108.40484 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0898, "high": 0.0899, "low": 0.089, "close": 0.0893, "volume": 58146.9, "close_time": 1769511599999, "quote_volume": 5203.25703, "trades": 42, "taker_buy_base": 43218.2, "taker_buy_quote": 3869.87172 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0889, "close": 0.0889, "volume": 24290.6, "close_time": 1769515199999, "quote_volume": 2173.21837, "trades": 58, "taker_buy_base": 22818.7, "taker_buy_quote": 2042.05198 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0886, "close": 0.0886, "volume": 13190.5, "close_time": 1769518799999, "quote_volume": 1173.46906, "trades": 31, "taker_buy_base": 5408.1, "taker_buy_quote": 481.10754 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0886, "close": 0.0891, "volume": 46568.8, "close_time": 1769522399999, "quote_volume": 4136.72494, "trades": 52, "taker_buy_base": 19627.0, "taker_buy_quote": 1743.14505 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.089, "high": 0.0894, "low": 0.0886, "close": 0.0888, "volume": 13119.3, "close_time": 1769525999999, "quote_volume": 1168.04366, "trades": 45, "taker_buy_base": 10287.6, "taker_buy_quote": 916.20361 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0887, "high": 0.0899, "low": 0.0886, "close": 0.0899, "volume": 6625.8, "close_time": 1769529599999, "quote_volume": 590.52396, "trades": 28, "taker_buy_base": 5181.0, "taker_buy_quote": 462.034 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0901, "high": 0.0915, "low": 0.0901, "close": 0.0911, "volume": 26982.7, "close_time": 1769533199999, "quote_volume": 2451.60381, "trades": 51, "taker_buy_base": 9099.7, "taker_buy_quote": 826.64623 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0898, "close": 0.0903, "volume": 24266.4, "close_time": 1769536799999, "quote_volume": 2187.87353, "trades": 49, "taker_buy_base": 20860.4, "taker_buy_quote": 1880.58412 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0902, "close": 0.0911, "volume": 5629.6, "close_time": 1769540399999, "quote_volume": 510.80542, "trades": 17, "taker_buy_base": 4613.7, "taker_buy_quote": 418.85985 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 5448.2, "close_time": 1769543999999, "quote_volume": 496.4996, "trades": 24, "taker_buy_base": 4349.1, "taker_buy_quote": 396.32145 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0915, "close": 0.0929, "volume": 76164.6, "close_time": 1769547599999, "quote_volume": 7041.53206, "trades": 106, "taker_buy_base": 43180.4, "taker_buy_quote": 4000.60502 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0916, "close": 0.0916, "volume": 35215.0, "close_time": 1769551199999, "quote_volume": 3239.91908, "trades": 46, "taker_buy_base": 17830.0, "taker_buy_quote": 1636.68597 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 1736.2, "close_time": 1769554799999, "quote_volume": 159.13454, "trades": 7, "taker_buy_base": 1250.0, "taker_buy_quote": 114.575 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 5420.0, "close_time": 1769558399999, "quote_volume": 498.0555, "trades": 23, "taker_buy_base": 4211.4, "taker_buy_quote": 387.06016 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.092, "high": 0.0926, "low": 0.0917, "close": 0.0926, "volume": 70304.6, "close_time": 1769561999999, "quote_volume": 6485.03629, "trades": 48, "taker_buy_base": 46243.0, "taker_buy_quote": 4273.18735 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0914, "close": 0.0916, "volume": 16496.7, "close_time": 1769565599999, "quote_volume": 1520.83377, "trades": 26, "taker_buy_base": 4258.1, "taker_buy_quote": 390.84767 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 4749.9, "close_time": 1769569199999, "quote_volume": 433.87152, "trades": 22, "taker_buy_base": 3009.6, "taker_buy_quote": 275.01168 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0916, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 17420.9, "close_time": 1769572799999, "quote_volume": 1599.91346, "trades": 28, "taker_buy_base": 15124.2, "taker_buy_quote": 1389.07502 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0904, "close": 0.0908, "volume": 46134.2, "close_time": 1769576399999, "quote_volume": 4198.38006, "trades": 43, "taker_buy_base": 19304.0, "taker_buy_quote": 1751.87626 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0909, "high": 0.0931, "low": 0.0908, "close": 0.0921, "volume": 112261.4, "close_time": 1769579999999, "quote_volume": 10366.19236, "trades": 57, "taker_buy_base": 73386.4, "taker_buy_quote": 6780.33216 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0922, "high": 0.0926, "low": 0.092, "close": 0.0922, "volume": 23340.4, "close_time": 1769583599999, "quote_volume": 2156.09061, "trades": 36, "taker_buy_base": 17084.0, "taker_buy_quote": 1578.15695 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0921, "close": 0.0935, "volume": 94341.9, "close_time": 1769587199999, "quote_volume": 8785.51725, "trades": 62, "taker_buy_base": 42205.2, "taker_buy_quote": 3922.08471 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0934, "high": 0.0966, "low": 0.0933, "close": 0.0966, "volume": 252742.8, "close_time": 1769590799999, "quote_volume": 24005.02531, "trades": 168, "taker_buy_base": 145898.5, "taker_buy_quote": 13829.09922 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0966, "high": 0.0995, "low": 0.0963, "close": 0.0972, "volume": 431922.2, "close_time": 1769594399999, "quote_volume": 42088.19596, "trades": 375, "taker_buy_base": 179940.6, "taker_buy_quote": 17545.23738 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0974, "high": 0.1001, "low": 0.0947, "close": 0.0952, "volume": 402680.6, "close_time": 1769597999999, "quote_volume": 39176.21374, "trades": 274, "taker_buy_base": 179932.2, "taker_buy_quote": 17500.67834 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0953, "high": 0.0974, "low": 0.0947, "close": 0.0969, "volume": 183674.8, "close_time": 1769601599999, "quote_volume": 17571.71231, "trades": 158, "taker_buy_base": 105918.5, "taker_buy_quote": 10118.36086 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0968, "high": 0.0998, "low": 0.096, "close": 0.0988, "volume": 445270.3, "close_time": 1769605199999, "quote_volume": 43446.22785, "trades": 279, "taker_buy_base": 271093.9, "taker_buy_quote": 26482.82279 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0991, "high": 0.1012, "low": 0.0977, "close": 0.1003, "volume": 385418.5, "close_time": 1769608799999, "quote_volume": 38269.79408, "trades": 288, "taker_buy_base": 185203.3, "taker_buy_quote": 18389.84778 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0976, "close": 0.0979, "volume": 281075.3, "close_time": 1769612399999, "quote_volume": 27830.30478, "trades": 261, "taker_buy_base": 117496.5, "taker_buy_quote": 11661.95917 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0969, "close": 0.0977, "volume": 147916.3, "close_time": 1769615999999, "quote_volume": 14423.22263, "trades": 229, "taker_buy_base": 46224.8, "taker_buy_quote": 4513.12332 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0953, "close": 0.0963, "volume": 147627.7, "close_time": 1769619599999, "quote_volume": 14231.09932, "trades": 176, "taker_buy_base": 58781.2, "taker_buy_quote": 5657.30977 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0959, "close": 0.0968, "volume": 55557.4, "close_time": 1769623199999, "quote_volume": 5370.90864, "trades": 87, "taker_buy_base": 37743.3, "taker_buy_quote": 3649.31483 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0955, "close": 0.0962, "volume": 108767.2, "close_time": 1769626799999, "quote_volume": 10448.66282, "trades": 105, "taker_buy_base": 66564.0, "taker_buy_quote": 6401.64369 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.096, "high": 0.0964, "low": 0.0956, "close": 0.0962, "volume": 57840.5, "close_time": 1769630399999, "quote_volume": 5563.96683, "trades": 108, "taker_buy_base": 28682.5, "taker_buy_quote": 2758.51644 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.096, "high": 0.097, "low": 0.096, "close": 0.0969, "volume": 58054.2, "close_time": 1769633999999, "quote_volume": 5601.78972, "trades": 90, "taker_buy_base": 43338.8, "taker_buy_quote": 4183.65906 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0962, "close": 0.0966, "volume": 13271.2, "close_time": 1769637599999, "quote_volume": 1281.36116, "trades": 46, "taker_buy_base": 7604.0, "taker_buy_quote": 734.25964 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0966, "high": 0.0987, "low": 0.0963, "close": 0.0981, "volume": 121245.9, "close_time": 1769641199999, "quote_volume": 11845.35702, "trades": 99, "taker_buy_base": 50045.2, "taker_buy_quote": 4888.20076 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.098, "high": 0.0985, "low": 0.0972, "close": 0.0977, "volume": 48558.3, "close_time": 1769644799999, "quote_volume": 4754.2658, "trades": 102, "taker_buy_base": 36727.6, "taker_buy_quote": 3595.43584 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0968, "close": 0.0975, "volume": 67943.8, "close_time": 1769648399999, "quote_volume": 6606.89805, "trades": 80, "taker_buy_base": 37312.7, "taker_buy_quote": 3630.27659 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0974, "high": 0.0974, "low": 0.096, "close": 0.0962, "volume": 10311.8, "close_time": 1769651999999, "quote_volume": 995.95564, "trades": 40, "taker_buy_base": 6984.5, "taker_buy_quote": 674.74753 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0938, "close": 0.0942, "volume": 106473.3, "close_time": 1769655599999, "quote_volume": 10091.83978, "trades": 96, "taker_buy_base": 66765.7, "taker_buy_quote": 6321.28481 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0941, "high": 0.095, "low": 0.0941, "close": 0.0945, "volume": 38180.3, "close_time": 1769659199999, "quote_volume": 3613.97247, "trades": 68, "taker_buy_base": 5278.3, "taker_buy_quote": 499.86126 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0941, "close": 0.0946, "volume": 6333.4, "close_time": 1769662799999, "quote_volume": 598.57578, "trades": 20, "taker_buy_base": 2679.5, "taker_buy_quote": 253.03775 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 4051.8, "close_time": 1769666399999, "quote_volume": 382.45952, "trades": 12, "taker_buy_base": 1332.0, "taker_buy_quote": 125.74318 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.094, "high": 0.0944, "low": 0.0935, "close": 0.0935, "volume": 12140.3, "close_time": 1769669999999, "quote_volume": 1140.19583, "trades": 36, "taker_buy_base": 3680.3, "taker_buy_quote": 346.07952 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0928, "close": 0.0928, "volume": 13419.8, "close_time": 1769673599999, "quote_volume": 1252.01371, "trades": 57, "taker_buy_base": 5170.3, "taker_buy_quote": 482.76411 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0928, "high": 0.093, "low": 0.092, "close": 0.0922, "volume": 54610.8, "close_time": 1769677199999, "quote_volume": 5051.57869, "trades": 67, "taker_buy_base": 44335.0, "taker_buy_quote": 4099.93711 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0913, "close": 0.0913, "volume": 24848.0, "close_time": 1769680799999, "quote_volume": 2276.45804, "trades": 56, "taker_buy_base": 16406.0, "taker_buy_quote": 1501.67244 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0905, "close": 0.0909, "volume": 66758.2, "close_time": 1769684399999, "quote_volume": 6068.0069, "trades": 43, "taker_buy_base": 14186.6, "taker_buy_quote": 1286.95436 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0893, "close": 0.0899, "volume": 61600.1, "close_time": 1769687999999, "quote_volume": 5550.33095, "trades": 78, "taker_buy_base": 34010.9, "taker_buy_quote": 3066.90322 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0897, "close": 0.0899, "volume": 11924.4, "close_time": 1769691599999, "quote_volume": 1075.0107, "trades": 26, "taker_buy_base": 7928.0, "taker_buy_quote": 714.88506 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0901, "close": 0.0903, "volume": 27146.8, "close_time": 1769695199999, "quote_volume": 2454.55109, "trades": 57, "taker_buy_base": 7972.4, "taker_buy_quote": 722.19748 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0888, "close": 0.0892, "volume": 275566.6, "close_time": 1769698799999, "quote_volume": 24634.01366, "trades": 168, "taker_buy_base": 157705.3, "taker_buy_quote": 14080.80726 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0864, "close": 0.0878, "volume": 251135.4, "close_time": 1769702399999, "quote_volume": 21976.43174, "trades": 250, "taker_buy_base": 94506.6, "taker_buy_quote": 8257.34608 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0875, "high": 0.0885, "low": 0.087, "close": 0.0885, "volume": 99348.8, "close_time": 1769705999999, "quote_volume": 8709.59042, "trades": 136, "taker_buy_base": 48867.5, "taker_buy_quote": 4285.22775 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0877, "close": 0.0878, "volume": 45480.0, "close_time": 1769709599999, "quote_volume": 4032.90677, "trades": 81, "taker_buy_base": 30390.8, "taker_buy_quote": 2697.46199 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0867, "close": 0.0868, "volume": 156604.2, "close_time": 1769713199999, "quote_volume": 13641.088, "trades": 115, "taker_buy_base": 36575.9, "taker_buy_quote": 3180.66759 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0865, "close": 0.0874, "volume": 41748.8, "close_time": 1769716799999, "quote_volume": 3645.16153, "trades": 80, "taker_buy_base": 11582.0, "taker_buy_quote": 1008.99476 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0871, "high": 0.0885, "low": 0.0871, "close": 0.0885, "volume": 31810.6, "close_time": 1769720399999, "quote_volume": 2783.45841, "trades": 84, "taker_buy_base": 27973.8, "taker_buy_quote": 2447.65534 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0881, "close": 0.0881, "volume": 31924.0, "close_time": 1769723999999, "quote_volume": 2820.76202, "trades": 73, "taker_buy_base": 26405.3, "taker_buy_quote": 2332.99913 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 5200.1, "close_time": 1769727599999, "quote_volume": 458.5597, "trades": 14, "taker_buy_base": 4950.1, "taker_buy_quote": 436.5347 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 19038.3, "close_time": 1769731199999, "quote_volume": 1671.31151, "trades": 18, "taker_buy_base": 7092.3, "taker_buy_quote": 622.46909 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0877, "close": 0.0886, "volume": 23506.6, "close_time": 1769734799999, "quote_volume": 2076.08234, "trades": 57, "taker_buy_base": 7259.8, "taker_buy_quote": 639.90246 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0853, "close": 0.0879, "volume": 230464.1, "close_time": 1769738399999, "quote_volume": 20075.99141, "trades": 203, "taker_buy_base": 117503.0, "taker_buy_quote": 10244.56045 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0859, "close": 0.0869, "volume": 35531.7, "close_time": 1769741999999, "quote_volume": 3078.63766, "trades": 61, "taker_buy_base": 15047.9, "taker_buy_quote": 1297.69407 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0866, "close": 0.0878, "volume": 51979.9, "close_time": 1769745599999, "quote_volume": 4535.46584, "trades": 30, "taker_buy_base": 26961.5, "taker_buy_quote": 2353.77292 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0877, "high": 0.0906, "low": 0.0877, "close": 0.0903, "volume": 156386.9, "close_time": 1769749199999, "quote_volume": 14001.22171, "trades": 80, "taker_buy_base": 105286.2, "taker_buy_quote": 9429.38745 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0898, "high": 0.091, "low": 0.0898, "close": 0.091, "volume": 46639.9, "close_time": 1769752799999, "quote_volume": 4220.27038, "trades": 85, "taker_buy_base": 25525.3, "taker_buy_quote": 2309.19958 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0897, "close": 0.0899, "volume": 252151.6, "close_time": 1769756399999, "quote_volume": 22873.91484, "trades": 131, "taker_buy_base": 89848.4, "taker_buy_quote": 8163.46829 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0893, "close": 0.0904, "volume": 128505.1, "close_time": 1769759999999, "quote_volume": 11537.08347, "trades": 107, "taker_buy_base": 80551.4, "taker_buy_quote": 7236.82134 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0901, "close": 0.0904, "volume": 47647.9, "close_time": 1769763599999, "quote_volume": 4315.42194, "trades": 49, "taker_buy_base": 14337.4, "taker_buy_quote": 1293.44714 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0897, "close": 0.09, "volume": 13480.5, "close_time": 1769767199999, "quote_volume": 1220.04579, "trades": 45, "taker_buy_base": 6676.9, "taker_buy_quote": 604.05719 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0889, "close": 0.0901, "volume": 54912.6, "close_time": 1769770799999, "quote_volume": 4912.80133, "trades": 97, "taker_buy_base": 31033.5, "taker_buy_quote": 2774.23401 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0901, "high": 0.0943, "low": 0.0901, "close": 0.0932, "volume": 161578.7, "close_time": 1769774399999, "quote_volume": 14981.16472, "trades": 170, "taker_buy_base": 84055.4, "taker_buy_quote": 7802.97947 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0932, "high": 0.0977, "low": 0.093, "close": 0.0957, "volume": 332960.9, "close_time": 1769777999999, "quote_volume": 31820.92895, "trades": 267, "taker_buy_base": 149332.8, "taker_buy_quote": 14234.73607 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0957, "high": 0.0987, "low": 0.0955, "close": 0.0973, "volume": 535367.2, "close_time": 1769781599999, "quote_volume": 52006.10518, "trades": 395, "taker_buy_base": 252675.8, "taker_buy_quote": 24498.29906 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0976, "high": 0.099, "low": 0.0956, "close": 0.0963, "volume": 190890.4, "close_time": 1769785199999, "quote_volume": 18561.59373, "trades": 287, "taker_buy_base": 96775.0, "taker_buy_quote": 9412.66459 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0964, "high": 0.1075, "low": 0.0964, "close": 0.1048, "volume": 912746.5, "close_time": 1769788799999, "quote_volume": 94365.63286, "trades": 1001, "taker_buy_base": 468772.8, "taker_buy_quote": 48288.20056 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1044, "high": 0.1104, "low": 0.1022, "close": 0.1044, "volume": 1191221.1, "close_time": 1769792399999, "quote_volume": 126622.71347, "trades": 1280, "taker_buy_base": 469586.8, "taker_buy_quote": 49881.10326 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1041, "high": 0.1058, "low": 0.1007, "close": 0.1043, "volume": 982259.8, "close_time": 1769795999999, "quote_volume": 100857.41911, "trades": 826, "taker_buy_base": 516446.2, "taker_buy_quote": 52994.79457 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1043, "high": 0.1084, "low": 0.1027, "close": 0.1071, "volume": 534264.2, "close_time": 1769799599999, "quote_volume": 55970.8625, "trades": 476, "taker_buy_base": 223795.2, "taker_buy_quote": 23384.77505 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1009, "close": 0.1057, "volume": 586032.2, "close_time": 1769803199999, "quote_volume": 61107.27985, "trades": 562, "taker_buy_base": 271553.8, "taker_buy_quote": 28317.36187 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1055, "high": 0.107, "low": 0.1045, "close": 0.1056, "volume": 371406.6, "close_time": 1769806799999, "quote_volume": 39270.11932, "trades": 346, "taker_buy_base": 186104.0, "taker_buy_quote": 19697.62411 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1059, "high": 0.1116, "low": 0.1059, "close": 0.11, "volume": 844635.5, "close_time": 1769810399999, "quote_volume": 92043.30657, "trades": 770, "taker_buy_base": 400611.1, "taker_buy_quote": 43645.31326 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.11, "high": 0.1107, "low": 0.1073, "close": 0.1088, "volume": 641037.6, "close_time": 1769813999999, "quote_volume": 69683.14195, "trades": 249, "taker_buy_base": 416693.6, "taker_buy_quote": 45346.21467 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1086, "high": 0.1097, "low": 0.107, "close": 0.1076, "volume": 213335.0, "close_time": 1769817599999, "quote_volume": 23138.31015, "trades": 259, "taker_buy_base": 69504.0, "taker_buy_quote": 7562.53568 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1034, "close": 0.1047, "volume": 389032.5, "close_time": 1769821199999, "quote_volume": 40908.04959, "trades": 501, "taker_buy_base": 149785.4, "taker_buy_quote": 15707.48455 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1047, "high": 0.1073, "low": 0.1039, "close": 0.1045, "volume": 242300.1, "close_time": 1769824799999, "quote_volume": 25552.9532, "trades": 290, "taker_buy_base": 75515.8, "taker_buy_quote": 7960.66796 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1047, "high": 0.1056, "low": 0.104, "close": 0.1048, "volume": 228675.5, "close_time": 1769828399999, "quote_volume": 24045.24558, "trades": 149, "taker_buy_base": 45937.0, "taker_buy_quote": 4821.70609 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1027, "close": 0.1027, "volume": 47592.7, "close_time": 1769831999999, "quote_volume": 4933.27684, "trades": 102, "taker_buy_base": 23400.0, "taker_buy_quote": 2421.62834 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1021, "high": 0.1034, "low": 0.1017, "close": 0.1032, "volume": 53592.5, "close_time": 1769835599999, "quote_volume": 5480.19993, "trades": 105, "taker_buy_base": 30406.2, "taker_buy_quote": 3108.89568 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1031, "high": 0.1217, "low": 0.1028, "close": 0.1169, "volume": 872623.9, "close_time": 1769839199999, "quote_volume": 97426.09018, "trades": 1285, "taker_buy_base": 429110.4, "taker_buy_quote": 47801.20017 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1172, "high": 0.123, "low": 0.1138, "close": 0.1153, "volume": 1130641.1, "close_time": 1769842799999, "quote_volume": 133103.63783, "trades": 1401, "taker_buy_base": 453522.4, "taker_buy_quote": 53650.20021 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1147, "high": 0.1232, "low": 0.1068, "close": 0.108, "volume": 790194.9, "close_time": 1769846399999, "quote_volume": 88990.59859, "trades": 1094, "taker_buy_base": 368045.9, "taker_buy_quote": 41548.36959 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1013, "close": 0.1067, "volume": 741118.5, "close_time": 1769849999999, "quote_volume": 77982.20987, "trades": 896, "taker_buy_base": 337403.1, "taker_buy_quote": 35450.56371 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1069, "high": 0.1092, "low": 0.1032, "close": 0.1048, "volume": 836595.1, "close_time": 1769853599999, "quote_volume": 89058.00462, "trades": 899, "taker_buy_base": 357655.0, "taker_buy_quote": 38012.00417 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1007, "close": 0.1019, "volume": 522498.3, "close_time": 1769857199999, "quote_volume": 53504.47091, "trades": 488, "taker_buy_base": 343604.9, "taker_buy_quote": 35111.13172 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1017, "high": 0.1018, "low": 0.0973, "close": 0.0975, "volume": 560558.2, "close_time": 1769860799999, "quote_volume": 56212.62913, "trades": 507, "taker_buy_base": 250842.7, "taker_buy_quote": 25167.34243 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0976, "high": 0.098, "low": 0.0918, "close": 0.0927, "volume": 490989.0, "close_time": 1769864399999, "quote_volume": 46218.03883, "trades": 576, "taker_buy_base": 124436.9, "taker_buy_quote": 11775.03687 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0927, "high": 0.094, "low": 0.0911, "close": 0.0925, "volume": 270104.5, "close_time": 1769867999999, "quote_volume": 25040.7192, "trades": 332, "taker_buy_base": 133743.5, "taker_buy_quote": 12455.96077 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0859, "close": 0.0888, "volume": 358091.3, "close_time": 1769871599999, "quote_volume": 31800.11007, "trades": 276, "taker_buy_base": 96610.6, "taker_buy_quote": 8632.08565 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0885, "high": 0.0899, "low": 0.0874, "close": 0.0886, "volume": 255681.8, "close_time": 1769875199999, "quote_volume": 22651.65754, "trades": 155, "taker_buy_base": 187526.1, "taker_buy_quote": 16635.3775 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0883, "high": 0.0902, "low": 0.0875, "close": 0.0875, "volume": 130730.4, "close_time": 1769878799999, "quote_volume": 11593.30853, "trades": 248, "taker_buy_base": 85120.4, "taker_buy_quote": 7551.00615 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0817, "close": 0.0842, "volume": 693628.9, "close_time": 1769882399999, "quote_volume": 58512.01478, "trades": 434, "taker_buy_base": 403619.7, "taker_buy_quote": 33971.21086 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0848, "high": 0.0861, "low": 0.082, "close": 0.0843, "volume": 364217.7, "close_time": 1769885999999, "quote_volume": 30695.31846, "trades": 342, "taker_buy_base": 180173.8, "taker_buy_quote": 15140.1403 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0842, "high": 0.0866, "low": 0.0842, "close": 0.0846, "volume": 142342.7, "close_time": 1769889599999, "quote_volume": 12206.01887, "trades": 209, "taker_buy_base": 56498.1, "taker_buy_quote": 4848.71561 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0831, "close": 0.0843, "volume": 206628.5, "close_time": 1769893199999, "quote_volume": 17352.23124, "trades": 277, "taker_buy_base": 103411.9, "taker_buy_quote": 8685.88782 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0841, "high": 0.0867, "low": 0.0841, "close": 0.0865, "volume": 92459.8, "close_time": 1769896799999, "quote_volume": 7841.05709, "trades": 185, "taker_buy_base": 56795.7, "taker_buy_quote": 4828.84196 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0853, "close": 0.0863, "volume": 101208.0, "close_time": 1769900399999, "quote_volume": 8722.01276, "trades": 69, "taker_buy_base": 70685.0, "taker_buy_quote": 6083.8097 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0865, "high": 0.0882, "low": 0.0864, "close": 0.0876, "volume": 78326.0, "close_time": 1769903999999, "quote_volume": 6836.47809, "trades": 194, "taker_buy_base": 40887.5, "taker_buy_quote": 3572.39082 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0873, "close": 0.0873, "volume": 53679.1, "close_time": 1769907599999, "quote_volume": 4702.16697, "trades": 56, "taker_buy_base": 35374.7, "taker_buy_quote": 3099.70298 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0859, "close": 0.0863, "volume": 27105.9, "close_time": 1769911199999, "quote_volume": 2364.50808, "trades": 35, "taker_buy_base": 23589.8, "taker_buy_quote": 2060.88556 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0852, "close": 0.0854, "volume": 88144.6, "close_time": 1769914799999, "quote_volume": 7575.7354, "trades": 76, "taker_buy_base": 19977.2, "taker_buy_quote": 1719.23021 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0851, "close": 0.0861, "volume": 43657.9, "close_time": 1769918399999, "quote_volume": 3743.61577, "trades": 69, "taker_buy_base": 36367.4, "taker_buy_quote": 3120.32097 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 24827.1, "close_time": 1769921999999, "quote_volume": 2125.25248, "trades": 40, "taker_buy_base": 15416.0, "taker_buy_quote": 1319.81345 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0837, "close": 0.0837, "volume": 18441.3, "close_time": 1769925599999, "quote_volume": 1559.8759, "trades": 45, "taker_buy_base": 9842.3, "taker_buy_quote": 833.49147 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0834, "close": 0.0836, "volume": 16217.7, "close_time": 1769929199999, "quote_volume": 1358.31824, "trades": 43, "taker_buy_base": 5909.6, "taker_buy_quote": 495.45607 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0834, "high": 0.0863, "low": 0.0832, "close": 0.0856, "volume": 158954.2, "close_time": 1769932799999, "quote_volume": 13448.10619, "trades": 183, "taker_buy_base": 85464.4, "taker_buy_quote": 7213.32803 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0836, "close": 0.0836, "volume": 78351.5, "close_time": 1769936399999, "quote_volume": 6681.31978, "trades": 101, "taker_buy_base": 36375.9, "taker_buy_quote": 3105.68985 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0829, "close": 0.0842, "volume": 33931.6, "close_time": 1769939999999, "quote_volume": 2827.67476, "trades": 58, "taker_buy_base": 21460.8, "taker_buy_quote": 1786.40293 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0842, "high": 0.0864, "low": 0.0842, "close": 0.0858, "volume": 220334.1, "close_time": 1769943599999, "quote_volume": 18875.58311, "trades": 139, "taker_buy_base": 161200.4, "taker_buy_quote": 13796.53371 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0854, "close": 0.0854, "volume": 43660.5, "close_time": 1769947199999, "quote_volume": 3749.10256, "trades": 63, "taker_buy_base": 13448.6, "taker_buy_quote": 1156.53706 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 31340.5, "close_time": 1769950799999, "quote_volume": 2674.3618, "trades": 42, "taker_buy_base": 15185.9, "taker_buy_quote": 1297.05074 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0852, "close": 0.0855, "volume": 56149.6, "close_time": 1769954399999, "quote_volume": 4803.26113, "trades": 44, "taker_buy_base": 15430.1, "taker_buy_quote": 1318.92488 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0854, "close": 0.0858, "volume": 36802.4, "close_time": 1769957999999, "quote_volume": 3149.4944, "trades": 49, "taker_buy_base": 29932.7, "taker_buy_quote": 2561.88004 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 40815.1, "close_time": 1769961599999, "quote_volume": 3493.95732, "trades": 66, "taker_buy_base": 24355.4, "taker_buy_quote": 2084.23095 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 21412.2, "close_time": 1769965199999, "quote_volume": 1831.63398, "trades": 44, "taker_buy_base": 15677.1, "taker_buy_quote": 1340.86781 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0854, "close": 0.0854, "volume": 11714.8, "close_time": 1769968799999, "quote_volume": 1004.43905, "trades": 57, "taker_buy_base": 5406.9, "taker_buy_quote": 464.14939 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.086, "high": 0.0861, "low": 0.0842, "close": 0.0842, "volume": 44956.4, "close_time": 1769972399999, "quote_volume": 3821.40263, "trades": 36, "taker_buy_base": 17050.7, "taker_buy_quote": 1458.72495 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0833, "close": 0.0834, "volume": 66897.9, "close_time": 1769975999999, "quote_volume": 5593.66485, "trades": 40, "taker_buy_base": 15395.4, "taker_buy_quote": 1286.0166 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0829, "close": 0.0838, "volume": 198587.0, "close_time": 1769979599999, "quote_volume": 16513.27596, "trades": 93, "taker_buy_base": 181245.7, "taker_buy_quote": 15071.9077 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0836, "close": 0.0838, "volume": 20482.8, "close_time": 1769983199999, "quote_volume": 1717.11722, "trades": 23, "taker_buy_base": 5132.0, "taker_buy_quote": 432.2006 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0837, "close": 0.0842, "volume": 281323.3, "close_time": 1769986799999, "quote_volume": 23766.15815, "trades": 89, "taker_buy_base": 64893.1, "taker_buy_quote": 5469.62514 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0841, "high": 0.0841, "low": 0.081, "close": 0.082, "volume": 589969.2, "close_time": 1769990399999, "quote_volume": 48950.095, "trades": 346, "taker_buy_base": 411929.4, "taker_buy_quote": 34189.76461 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0818, "high": 0.083, "low": 0.081, "close": 0.0821, "volume": 213468.7, "close_time": 1769993999999, "quote_volume": 17476.38343, "trades": 179, "taker_buy_base": 105826.5, "taker_buy_quote": 8670.2258 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.082, "high": 0.0832, "low": 0.0815, "close": 0.0826, "volume": 69515.2, "close_time": 1769997599999, "quote_volume": 5723.14037, "trades": 93, "taker_buy_base": 49317.6, "taker_buy_quote": 4053.60293 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0821, "close": 0.0823, "volume": 82709.7, "close_time": 1770001199999, "quote_volume": 6826.30968, "trades": 80, "taker_buy_base": 44016.9, "taker_buy_quote": 3635.67016 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0783, "close": 0.0816, "volume": 273245.2, "close_time": 1770004799999, "quote_volume": 21997.00632, "trades": 243, "taker_buy_base": 128750.1, "taker_buy_quote": 10348.39112 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0818, "high": 0.0838, "low": 0.0815, "close": 0.0815, "volume": 217574.7, "close_time": 1770008399999, "quote_volume": 17956.35231, "trades": 140, "taker_buy_base": 116063.7, "taker_buy_quote": 9575.22534 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0802, "close": 0.0807, "volume": 35221.7, "close_time": 1770011999999, "quote_volume": 2832.22117, "trades": 23, "taker_buy_base": 18149.8, "taker_buy_quote": 1457.31941 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0803, "high": 0.0828, "low": 0.0797, "close": 0.0818, "volume": 442119.8, "close_time": 1770015599999, "quote_volume": 35512.32593, "trades": 228, "taker_buy_base": 89099.0, "taker_buy_quote": 7230.49097 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0817, "high": 0.0835, "low": 0.0815, "close": 0.0829, "volume": 112047.9, "close_time": 1770019199999, "quote_volume": 9269.8472, "trades": 154, "taker_buy_base": 58933.1, "taker_buy_quote": 4873.42789 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0827, "close": 0.0827, "volume": 20730.2, "close_time": 1770022799999, "quote_volume": 1719.37272, "trades": 15, "taker_buy_base": 7389.0, "taker_buy_quote": 612.15312 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0818, "close": 0.0823, "volume": 24907.3, "close_time": 1770026399999, "quote_volume": 2048.01272, "trades": 34, "taker_buy_base": 21168.2, "taker_buy_quote": 1740.25842 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0819, "high": 0.0832, "low": 0.0816, "close": 0.0819, "volume": 143118.6, "close_time": 1770029999999, "quote_volume": 11792.1441, "trades": 105, "taker_buy_base": 76854.8, "taker_buy_quote": 6341.49737 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 21331.9, "close_time": 1770033599999, "quote_volume": 1743.79842, "trades": 37, "taker_buy_base": 15750.8, "taker_buy_quote": 1287.16466 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0813, "close": 0.0816, "volume": 15174.6, "close_time": 1770037199999, "quote_volume": 1238.84095, "trades": 46, "taker_buy_base": 11954.4, "taker_buy_quote": 976.16535 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 7786.5, "close_time": 1770040799999, "quote_volume": 630.44781, "trades": 27, "taker_buy_base": 5796.7, "taker_buy_quote": 469.25942 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.081, "high": 0.0819, "low": 0.0808, "close": 0.0812, "volume": 28292.3, "close_time": 1770044399999, "quote_volume": 2305.8561, "trades": 48, "taker_buy_base": 5156.3, "taker_buy_quote": 419.52777 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0811, "close": 0.082, "volume": 71479.2, "close_time": 1770047999999, "quote_volume": 5828.86071, "trades": 71, "taker_buy_base": 30398.2, "taker_buy_quote": 2480.62162 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0806, "close": 0.0806, "volume": 24092.7, "close_time": 1770051599999, "quote_volume": 1963.1509, "trades": 41, "taker_buy_base": 16691.6, "taker_buy_quote": 1361.00319 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0805, "high": 0.0816, "low": 0.0805, "close": 0.0813, "volume": 78840.4, "close_time": 1770055199999, "quote_volume": 6407.71696, "trades": 57, "taker_buy_base": 38988.1, "taker_buy_quote": 3166.8084 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.0814, "volume": 20853.6, "close_time": 1770058799999, "quote_volume": 1697.12844, "trades": 34, "taker_buy_base": 1835.8, "taker_buy_quote": 149.38809 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 5226.9, "close_time": 1770062399999, "quote_volume": 424.3748, "trades": 24, "taker_buy_base": 994.4, "taker_buy_quote": 80.84415 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0801, "close": 0.0802, "volume": 10489.1, "close_time": 1770065999999, "quote_volume": 843.37881, "trades": 26, "taker_buy_base": 10146.3, "taker_buy_quote": 815.71485 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0806, "close": 0.0811, "volume": 73671.8, "close_time": 1770069599999, "quote_volume": 5969.68136, "trades": 23, "taker_buy_base": 19341.2, "taker_buy_quote": 1562.90514 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.081, "high": 0.0818, "low": 0.081, "close": 0.0818, "volume": 58446.4, "close_time": 1770073199999, "quote_volume": 4772.39551, "trades": 18, "taker_buy_base": 18650.5, "taker_buy_quote": 1525.19895 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0812, "volume": 5154.6, "close_time": 1770076799999, "quote_volume": 419.10272, "trades": 19, "taker_buy_base": 2762.1, "taker_buy_quote": 224.69627 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0802, "close": 0.0818, "volume": 75802.5, "close_time": 1770080399999, "quote_volume": 6134.55444, "trades": 72, "taker_buy_base": 49743.3, "taker_buy_quote": 4021.49693 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0818, "high": 0.082, "low": 0.0813, "close": 0.0816, "volume": 53788.0, "close_time": 1770083999999, "quote_volume": 4389.08619, "trades": 36, "taker_buy_base": 20534.9, "taker_buy_quote": 1673.59555 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0809, "close": 0.0809, "volume": 56189.9, "close_time": 1770087599999, "quote_volume": 4564.28846, "trades": 32, "taker_buy_base": 27700.0, "taker_buy_quote": 2253.07856 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.081, "high": 0.0836, "low": 0.081, "close": 0.0825, "volume": 96191.6, "close_time": 1770091199999, "quote_volume": 7947.86808, "trades": 81, "taker_buy_base": 47897.9, "taker_buy_quote": 3951.5744 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0825, "high": 0.0831, "low": 0.082, "close": 0.0831, "volume": 42216.4, "close_time": 1770094799999, "quote_volume": 3484.201, "trades": 114, "taker_buy_base": 21449.5, "taker_buy_quote": 1770.45272 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0828, "high": 0.0852, "low": 0.0828, "close": 0.0849, "volume": 202287.5, "close_time": 1770098399999, "quote_volume": 17088.63521, "trades": 82, "taker_buy_base": 119633.9, "taker_buy_quote": 10105.58222 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0839, "close": 0.0852, "volume": 82194.7, "close_time": 1770101999999, "quote_volume": 6952.71574, "trades": 41, "taker_buy_base": 39236.3, "taker_buy_quote": 3303.08578 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0842, "close": 0.0857, "volume": 120835.2, "close_time": 1770105599999, "quote_volume": 10317.49825, "trades": 70, "taker_buy_base": 67318.9, "taker_buy_quote": 5745.93447 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0854, "high": 0.0867, "low": 0.0853, "close": 0.0864, "volume": 24932.1, "close_time": 1770109199999, "quote_volume": 2133.80276, "trades": 35, "taker_buy_base": 11062.9, "taker_buy_quote": 950.00827 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0842, "close": 0.0846, "volume": 215690.8, "close_time": 1770112799999, "quote_volume": 18301.73422, "trades": 129, "taker_buy_base": 96587.4, "taker_buy_quote": 8194.2018 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0836, "close": 0.0846, "volume": 44363.6, "close_time": 1770116399999, "quote_volume": 3747.89927, "trades": 57, "taker_buy_base": 33860.5, "taker_buy_quote": 2863.04086 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0839, "close": 0.084, "volume": 12814.6, "close_time": 1770119999999, "quote_volume": 1084.07323, "trades": 26, "taker_buy_base": 8296.1, "taker_buy_quote": 702.14093 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.084, "high": 0.0847, "low": 0.084, "close": 0.0847, "volume": 1849.2, "close_time": 1770123599999, "quote_volume": 155.8852, "trades": 8, "taker_buy_base": 500.2, "taker_buy_quote": 42.1668 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 595.0, "close_time": 1770127199999, "quote_volume": 50.3715, "trades": 2, "taker_buy_base": 250.0, "taker_buy_quote": 21.15 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0831, "close": 0.0832, "volume": 12213.4, "close_time": 1770130799999, "quote_volume": 1019.30292, "trades": 28, "taker_buy_base": 9560.3, "taker_buy_quote": 795.86896 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0824, "high": 0.0842, "low": 0.0822, "close": 0.0835, "volume": 33892.4, "close_time": 1770134399999, "quote_volume": 2824.19332, "trades": 98, "taker_buy_base": 22596.8, "taker_buy_quote": 1881.93523 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0819, "close": 0.0822, "volume": 18536.1, "close_time": 1770137999999, "quote_volume": 1527.38139, "trades": 74, "taker_buy_base": 6861.6, "taker_buy_quote": 565.12688 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.082, "high": 0.082, "low": 0.0799, "close": 0.0799, "volume": 42832.3, "close_time": 1770141599999, "quote_volume": 3463.72081, "trades": 75, "taker_buy_base": 10837.5, "taker_buy_quote": 877.16008 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0771, "close": 0.0778, "volume": 65240.6, "close_time": 1770145199999, "quote_volume": 5108.91974, "trades": 77, "taker_buy_base": 9601.2, "taker_buy_quote": 752.71416 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0775, "high": 0.0801, "low": 0.0775, "close": 0.0792, "volume": 12539.4, "close_time": 1770148799999, "quote_volume": 991.23005, "trades": 45, "taker_buy_base": 4565.9, "taker_buy_quote": 360.44183 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0793, "high": 0.0824, "low": 0.0789, "close": 0.0817, "volume": 13236.9, "close_time": 1770152399999, "quote_volume": 1064.92811, "trades": 52, "taker_buy_base": 6596.4, "taker_buy_quote": 530.61726 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0802, "close": 0.0803, "volume": 13097.9, "close_time": 1770155999999, "quote_volume": 1062.41151, "trades": 50, "taker_buy_base": 2432.7, "taker_buy_quote": 197.51727 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0782, "close": 0.0786, "volume": 10196.8, "close_time": 1770159599999, "quote_volume": 802.4488, "trades": 35, "taker_buy_base": 7084.1, "taker_buy_quote": 555.75019 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0789, "high": 0.079, "low": 0.078, "close": 0.0782, "volume": 51755.5, "close_time": 1770163199999, "quote_volume": 4063.43047, "trades": 68, "taker_buy_base": 49828.4, "taker_buy_quote": 3912.29478 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0775, "close": 0.0785, "volume": 5195.3, "close_time": 1770166799999, "quote_volume": 403.37515, "trades": 22, "taker_buy_base": 4253.8, "taker_buy_quote": 330.24578 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0784, "high": 0.0795, "low": 0.0784, "close": 0.0788, "volume": 4502.2, "close_time": 1770170399999, "quote_volume": 355.16736, "trades": 13, "taker_buy_base": 2941.5, "taker_buy_quote": 232.08538 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0763, "close": 0.0763, "volume": 183621.7, "close_time": 1770173999999, "quote_volume": 14191.99209, "trades": 213, "taker_buy_base": 173259.0, "taker_buy_quote": 13392.88883 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0768, "close": 0.0777, "volume": 10134.2, "close_time": 1770177599999, "quote_volume": 784.48723, "trades": 38, "taker_buy_base": 1143.5, "taker_buy_quote": 88.62962 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0772, "close": 0.0774, "volume": 7889.6, "close_time": 1770181199999, "quote_volume": 612.38927, "trades": 24, "taker_buy_base": 4009.4, "taker_buy_quote": 310.67169 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0774, "high": 0.0775, "low": 0.076, "close": 0.076, "volume": 12435.1, "close_time": 1770184799999, "quote_volume": 954.35138, "trades": 39, "taker_buy_base": 10284.4, "taker_buy_quote": 788.74241 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0747, "close": 0.0754, "volume": 198815.7, "close_time": 1770188399999, "quote_volume": 14961.5028, "trades": 138, "taker_buy_base": 42967.1, "taker_buy_quote": 3248.44538 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0751, "close": 0.0758, "volume": 86651.2, "close_time": 1770191999999, "quote_volume": 6518.88886, "trades": 75, "taker_buy_base": 14544.0, "taker_buy_quote": 1098.68776 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0742, "close": 0.0747, "volume": 165513.2, "close_time": 1770195599999, "quote_volume": 12329.05845, "trades": 80, "taker_buy_base": 147023.2, "taker_buy_quote": 10948.8131 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0729, "close": 0.0737, "volume": 69617.8, "close_time": 1770199199999, "quote_volume": 5152.00517, "trades": 71, "taker_buy_base": 52806.4, "taker_buy_quote": 3913.03845 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0726, "close": 0.0732, "volume": 36037.3, "close_time": 1770202799999, "quote_volume": 2629.08701, "trades": 94, "taker_buy_base": 24795.1, "taker_buy_quote": 1809.55379 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0729, "high": 0.073, "low": 0.0719, "close": 0.0729, "volume": 21894.9, "close_time": 1770206399999, "quote_volume": 1583.90846, "trades": 55, "taker_buy_base": 10161.2, "taker_buy_quote": 736.85967 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0727, "close": 0.0729, "volume": 39057.4, "close_time": 1770209999999, "quote_volume": 2869.07677, "trades": 41, "taker_buy_base": 36613.4, "taker_buy_quote": 2690.50902 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0727, "high": 0.073, "low": 0.0714, "close": 0.0715, "volume": 134930.2, "close_time": 1770213599999, "quote_volume": 9743.26987, "trades": 122, "taker_buy_base": 78433.0, "taker_buy_quote": 5651.78272 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0716, "high": 0.0724, "low": 0.0706, "close": 0.0706, "volume": 47503.9, "close_time": 1770217199999, "quote_volume": 3401.92865, "trades": 90, "taker_buy_base": 16010.1, "taker_buy_quote": 1145.19228 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0709, "high": 0.0726, "low": 0.0709, "close": 0.0717, "volume": 24960.3, "close_time": 1770220799999, "quote_volume": 1791.56187, "trades": 62, "taker_buy_base": 11595.1, "taker_buy_quote": 831.97777 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0707, "close": 0.0714, "volume": 32473.3, "close_time": 1770224399999, "quote_volume": 2312.44623, "trades": 78, "taker_buy_base": 15624.3, "taker_buy_quote": 1113.02207 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0713, "high": 0.0724, "low": 0.07, "close": 0.0722, "volume": 32647.0, "close_time": 1770227999999, "quote_volume": 2311.48338, "trades": 86, "taker_buy_base": 11970.1, "taker_buy_quote": 849.34033 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0722, "high": 0.0733, "low": 0.0714, "close": 0.0728, "volume": 224211.5, "close_time": 1770231599999, "quote_volume": 16116.99556, "trades": 124, "taker_buy_base": 34422.0, "taker_buy_quote": 2483.64469 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0727, "close": 0.0735, "volume": 20432.7, "close_time": 1770235199999, "quote_volume": 1491.82421, "trades": 70, "taker_buy_base": 16593.5, "taker_buy_quote": 1211.86025 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0725, "close": 0.0728, "volume": 11124.1, "close_time": 1770238799999, "quote_volume": 811.43347, "trades": 29, "taker_buy_base": 3378.4, "taker_buy_quote": 247.8374 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0728, "high": 0.073, "low": 0.0716, "close": 0.0719, "volume": 97366.5, "close_time": 1770242399999, "quote_volume": 6995.56355, "trades": 112, "taker_buy_base": 16264.5, "taker_buy_quote": 1170.03617 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0712, "close": 0.0722, "volume": 23576.0, "close_time": 1770245999999, "quote_volume": 1703.80469, "trades": 36, "taker_buy_base": 19910.6, "taker_buy_quote": 1441.18035 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.072, "high": 0.0724, "low": 0.0714, "close": 0.0721, "volume": 19555.9, "close_time": 1770249599999, "quote_volume": 1406.41285, "trades": 43, "taker_buy_base": 9709.5, "taker_buy_quote": 700.80555 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0715, "close": 0.0718, "volume": 14945.0, "close_time": 1770253199999, "quote_volume": 1074.08125, "trades": 41, "taker_buy_base": 13503.6, "taker_buy_quote": 970.56827 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0717, "high": 0.0726, "low": 0.0717, "close": 0.0721, "volume": 5381.6, "close_time": 1770256799999, "quote_volume": 388.65217, "trades": 16, "taker_buy_base": 1424.2, "taker_buy_quote": 102.5424 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.072, "volume": 4531.8, "close_time": 1770260399999, "quote_volume": 326.92902, "trades": 17, "taker_buy_base": 3506.3, "taker_buy_quote": 252.89274 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 3822.6, "close_time": 1770263999999, "quote_volume": 275.27807, "trades": 13, "taker_buy_base": 2119.7, "taker_buy_quote": 152.58347 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.072, "high": 0.0722, "low": 0.0716, "close": 0.0716, "volume": 2024.1, "close_time": 1770267599999, "quote_volume": 145.53008, "trades": 9, "taker_buy_base": 1000.1, "taker_buy_quote": 71.80722 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0712, "high": 0.0723, "low": 0.0712, "close": 0.072, "volume": 7117.0, "close_time": 1770271199999, "quote_volume": 511.076, "trades": 23, "taker_buy_base": 3524.2, "taker_buy_quote": 253.31018 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0717, "volume": 6154.3, "close_time": 1770274799999, "quote_volume": 439.84357, "trades": 22, "taker_buy_base": 4199.3, "taker_buy_quote": 300.22014 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3732.0, "close_time": 1770278399999, "quote_volume": 267.94693, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0717, "close": 0.0721, "volume": 4560.6, "close_time": 1770281999999, "quote_volume": 328.68287, "trades": 9, "taker_buy_base": 4033.9, "taker_buy_quote": 290.7078 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0719, "high": 0.0737, "low": 0.0719, "close": 0.0735, "volume": 23441.0, "close_time": 1770285599999, "quote_volume": 1706.49523, "trades": 52, "taker_buy_base": 16118.9, "taker_buy_quote": 1175.22842 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0734, "high": 0.0734, "low": 0.071, "close": 0.071, "volume": 21329.3, "close_time": 1770289199999, "quote_volume": 1533.65441, "trades": 62, "taker_buy_base": 11746.0, "taker_buy_quote": 845.40148 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0706, "close": 0.0713, "volume": 413587.2, "close_time": 1770292799999, "quote_volume": 29499.05731, "trades": 119, "taker_buy_base": 207100.3, "taker_buy_quote": 14684.43131 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0704, "close": 0.0707, "volume": 241599.4, "close_time": 1770296399999, "quote_volume": 17043.45789, "trades": 103, "taker_buy_base": 178583.1, "taker_buy_quote": 12576.71134 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0707, "high": 0.0711, "low": 0.07, "close": 0.0702, "volume": 424688.9, "close_time": 1770299999999, "quote_volume": 29886.54043, "trades": 126, "taker_buy_base": 150530.7, "taker_buy_quote": 10544.10761 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0701, "close": 0.0702, "volume": 46867.8, "close_time": 1770303599999, "quote_volume": 3306.49088, "trades": 113, "taker_buy_base": 26927.4, "taker_buy_quote": 1898.88594 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0664, "close": 0.0679, "volume": 529951.6, "close_time": 1770307199999, "quote_volume": 36065.20887, "trades": 374, "taker_buy_base": 421421.0, "taker_buy_quote": 28699.92456 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0671, "close": 0.0676, "volume": 420469.3, "close_time": 1770310799999, "quote_volume": 28448.40298, "trades": 299, "taker_buy_base": 57001.5, "taker_buy_quote": 3859.17152 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0651, "close": 0.0651, "volume": 391723.7, "close_time": 1770314399999, "quote_volume": 25821.74789, "trades": 225, "taker_buy_base": 339180.2, "taker_buy_quote": 22348.49871 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0636, "close": 0.0647, "volume": 314974.5, "close_time": 1770317999999, "quote_volume": 20241.99019, "trades": 279, "taker_buy_base": 51621.2, "taker_buy_quote": 3321.75186 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0635, "close": 0.0637, "volume": 123901.5, "close_time": 1770321599999, "quote_volume": 7950.11105, "trades": 67, "taker_buy_base": 13574.6, "taker_buy_quote": 867.97943 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0605, "close": 0.0613, "volume": 636727.0, "close_time": 1770325199999, "quote_volume": 39488.65505, "trades": 428, "taker_buy_base": 362715.3, "taker_buy_quote": 22579.41603 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0601, "close": 0.0616, "volume": 166544.5, "close_time": 1770328799999, "quote_volume": 10158.76112, "trades": 125, "taker_buy_base": 18545.6, "taker_buy_quote": 1139.11992 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0606, "close": 0.0617, "volume": 24436.0, "close_time": 1770332399999, "quote_volume": 1506.71887, "trades": 69, "taker_buy_base": 21456.3, "taker_buy_quote": 1322.80554 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0615, "high": 0.0626, "low": 0.0611, "close": 0.0611, "volume": 12308.3, "close_time": 1770335999999, "quote_volume": 761.53965, "trades": 41, "taker_buy_base": 5977.4, "taker_buy_quote": 370.78434 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0567, "close": 0.061, "volume": 231858.5, "close_time": 1770339599999, "quote_volume": 13709.07508, "trades": 403, "taker_buy_base": 154227.5, "taker_buy_quote": 9095.27741 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.061, "high": 0.0628, "low": 0.0605, "close": 0.0627, "volume": 20248.2, "close_time": 1770343199999, "quote_volume": 1247.53178, "trades": 76, "taker_buy_base": 14286.1, "taker_buy_quote": 878.59336 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0613, "close": 0.0614, "volume": 30460.1, "close_time": 1770346799999, "quote_volume": 1882.68245, "trades": 55, "taker_buy_base": 22048.3, "taker_buy_quote": 1362.94939 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0615, "high": 0.0616, "low": 0.061, "close": 0.0613, "volume": 10417.1, "close_time": 1770350399999, "quote_volume": 637.42948, "trades": 25, "taker_buy_base": 7939.2, "taker_buy_quote": 485.907 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0611, "high": 0.062, "low": 0.061, "close": 0.0614, "volume": 5513.0, "close_time": 1770353999999, "quote_volume": 338.67076, "trades": 17, "taker_buy_base": 1750.0, "taker_buy_quote": 107.85 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0619, "high": 0.0637, "low": 0.0619, "close": 0.0637, "volume": 3821.7, "close_time": 1770357599999, "quote_volume": 239.23379, "trades": 16, "taker_buy_base": 468.9, "taker_buy_quote": 29.02491 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0631, "close": 0.0632, "volume": 27537.0, "close_time": 1770361199999, "quote_volume": 1746.0814, "trades": 43, "taker_buy_base": 6678.4, "taker_buy_quote": 422.7603 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0629, "high": 0.0639, "low": 0.0626, "close": 0.0637, "volume": 15808.7, "close_time": 1770364799999, "quote_volume": 994.60362, "trades": 26, "taker_buy_base": 4393.5, "taker_buy_quote": 276.56991 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0633, "high": 0.0636, "low": 0.063, "close": 0.0636, "volume": 15493.3, "close_time": 1770368399999, "quote_volume": 980.71286, "trades": 18, "taker_buy_base": 7087.5, "taker_buy_quote": 449.3413 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0632, "close": 0.0646, "volume": 55844.0, "close_time": 1770371999999, "quote_volume": 3546.74169, "trades": 37, "taker_buy_base": 37189.8, "taker_buy_quote": 2363.26175 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0645, "high": 0.0659, "low": 0.0645, "close": 0.065, "volume": 41206.6, "close_time": 1770375599999, "quote_volume": 2699.58554, "trades": 39, "taker_buy_base": 38313.6, "taker_buy_quote": 2511.78645 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0652, "high": 0.0663, "low": 0.0652, "close": 0.0663, "volume": 3077.0, "close_time": 1770379199999, "quote_volume": 202.5832, "trades": 11, "taker_buy_base": 1674.4, "taker_buy_quote": 110.25588 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0653, "close": 0.0654, "volume": 18901.9, "close_time": 1770382799999, "quote_volume": 1241.68973, "trades": 24, "taker_buy_base": 2306.5, "taker_buy_quote": 151.34508 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0658, "close": 0.0663, "volume": 3625.6, "close_time": 1770386399999, "quote_volume": 240.06161, "trades": 11, "taker_buy_base": 1468.9, "taker_buy_quote": 97.41618 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0664, "high": 0.0684, "low": 0.0663, "close": 0.0684, "volume": 18858.2, "close_time": 1770389999999, "quote_volume": 1264.63751, "trades": 86, "taker_buy_base": 10938.4, "taker_buy_quote": 732.52066 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0678, "close": 0.0687, "volume": 8611.2, "close_time": 1770393599999, "quote_volume": 587.80162, "trades": 32, "taker_buy_base": 4691.1, "taker_buy_quote": 320.59936 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0684, "close": 0.0695, "volume": 13559.4, "close_time": 1770397199999, "quote_volume": 936.63776, "trades": 85, "taker_buy_base": 4708.0, "taker_buy_quote": 324.63019 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0691, "high": 0.0706, "low": 0.0691, "close": 0.0699, "volume": 203189.0, "close_time": 1770400799999, "quote_volume": 14225.54981, "trades": 83, "taker_buy_base": 178842.6, "taker_buy_quote": 12519.80967 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0688, "close": 0.0689, "volume": 35285.1, "close_time": 1770404399999, "quote_volume": 2445.25778, "trades": 80, "taker_buy_base": 6270.6, "taker_buy_quote": 434.64651 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0683, "close": 0.0691, "volume": 9384.7, "close_time": 1770407999999, "quote_volume": 642.81492, "trades": 26, "taker_buy_base": 5024.9, "taker_buy_quote": 344.73748 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.069, "high": 0.0695, "low": 0.0684, "close": 0.0687, "volume": 52104.3, "close_time": 1770411599999, "quote_volume": 3572.13362, "trades": 45, "taker_buy_base": 42290.9, "taker_buy_quote": 2896.1217 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0684, "close": 0.0692, "volume": 155413.4, "close_time": 1770415199999, "quote_volume": 10654.84553, "trades": 54, "taker_buy_base": 132473.5, "taker_buy_quote": 9077.24866 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0693, "close": 0.0696, "volume": 4414.4, "close_time": 1770418799999, "quote_volume": 306.7649, "trades": 20, "taker_buy_base": 1818.9, "taker_buy_quote": 126.43355 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.07, "high": 0.0702, "low": 0.0693, "close": 0.0693, "volume": 10005.0, "close_time": 1770422399999, "quote_volume": 697.64448, "trades": 5, "taker_buy_base": 5005.0, "taker_buy_quote": 351.14448 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0685, "close": 0.0686, "volume": 25633.8, "close_time": 1770425999999, "quote_volume": 1766.53434, "trades": 77, "taker_buy_base": 4154.5, "taker_buy_quote": 286.02796 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0678, "close": 0.0683, "volume": 37010.9, "close_time": 1770429599999, "quote_volume": 2525.51176, "trades": 192, "taker_buy_base": 19542.3, "taker_buy_quote": 1332.87084 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0683, "high": 0.0705, "low": 0.0682, "close": 0.0705, "volume": 66758.0, "close_time": 1770433199999, "quote_volume": 4633.51475, "trades": 65, "taker_buy_base": 49820.6, "taker_buy_quote": 3461.97641 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0703, "high": 0.072, "low": 0.0699, "close": 0.0704, "volume": 524070.2, "close_time": 1770436799999, "quote_volume": 37279.07669, "trades": 167, "taker_buy_base": 39069.7, "taker_buy_quote": 2764.90416 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0695, "close": 0.0695, "volume": 22121.9, "close_time": 1770440399999, "quote_volume": 1557.12766, "trades": 37, "taker_buy_base": 6781.4, "taker_buy_quote": 476.18255 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 4162.1, "close_time": 1770443999999, "quote_volume": 290.5852, "trades": 22, "taker_buy_base": 2800.4, "taker_buy_quote": 195.41354 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.07, "high": 0.0702, "low": 0.0685, "close": 0.0685, "volume": 383245.8, "close_time": 1770447599999, "quote_volume": 26615.68232, "trades": 114, "taker_buy_base": 328421.5, "taker_buy_quote": 22823.65575 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0669, "close": 0.0684, "volume": 120020.7, "close_time": 1770451199999, "quote_volume": 8192.22536, "trades": 96, "taker_buy_base": 91011.8, "taker_buy_quote": 6217.60064 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0678, "close": 0.0683, "volume": 41800.6, "close_time": 1770454799999, "quote_volume": 2852.31821, "trades": 79, "taker_buy_base": 9350.4, "taker_buy_quote": 636.9146 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0674, "close": 0.0675, "volume": 64997.0, "close_time": 1770458399999, "quote_volume": 4389.63258, "trades": 37, "taker_buy_base": 7331.0, "taker_buy_quote": 496.75274 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0669, "close": 0.0669, "volume": 17106.9, "close_time": 1770461999999, "quote_volume": 1149.34094, "trades": 12, "taker_buy_base": 1128.1, "taker_buy_quote": 75.59335 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 23743.0, "close_time": 1770465599999, "quote_volume": 1590.81882, "trades": 13, "taker_buy_base": 599.0, "taker_buy_quote": 40.17082 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.067, "high": 0.0685, "low": 0.067, "close": 0.0678, "volume": 74902.2, "close_time": 1770469199999, "quote_volume": 5091.95242, "trades": 45, "taker_buy_base": 39573.4, "taker_buy_quote": 2693.30174 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.068, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 17445.0, "close_time": 1770472799999, "quote_volume": 1184.80827, "trades": 41, "taker_buy_base": 16963.1, "taker_buy_quote": 1152.03907 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0674, "close": 0.0681, "volume": 21188.4, "close_time": 1770476399999, "quote_volume": 1439.52492, "trades": 77, "taker_buy_base": 18736.1, "taker_buy_quote": 1272.67573 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0675, "high": 0.068, "low": 0.067, "close": 0.0671, "volume": 159521.3, "close_time": 1770479999999, "quote_volume": 10734.25843, "trades": 57, "taker_buy_base": 6737.1, "taker_buy_quote": 454.95276 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0673, "high": 0.0681, "low": 0.0673, "close": 0.0674, "volume": 20829.7, "close_time": 1770483599999, "quote_volume": 1406.86723, "trades": 39, "taker_buy_base": 7619.4, "taker_buy_quote": 515.61294 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0671, "close": 0.0675, "volume": 15909.1, "close_time": 1770487199999, "quote_volume": 1070.87474, "trades": 25, "taker_buy_base": 8216.2, "taker_buy_quote": 554.18594 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0677, "high": 0.0688, "low": 0.0677, "close": 0.0688, "volume": 169726.0, "close_time": 1770490799999, "quote_volume": 11609.27624, "trades": 39, "taker_buy_base": 15147.0, "taker_buy_quote": 1036.07698 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0687, "high": 0.0696, "low": 0.0683, "close": 0.0696, "volume": 146212.3, "close_time": 1770494399999, "quote_volume": 10089.67546, "trades": 70, "taker_buy_base": 12678.6, "taker_buy_quote": 876.58986 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0695, "close": 0.0705, "volume": 36711.8, "close_time": 1770497999999, "quote_volume": 2572.45721, "trades": 50, "taker_buy_base": 7932.1, "taker_buy_quote": 555.44152 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0705, "high": 0.0718, "low": 0.0704, "close": 0.0712, "volume": 182608.5, "close_time": 1770501599999, "quote_volume": 12948.49606, "trades": 99, "taker_buy_base": 96071.5, "taker_buy_quote": 6824.97611 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0707, "close": 0.0707, "volume": 7762.3, "close_time": 1770505199999, "quote_volume": 553.71191, "trades": 9, "taker_buy_base": 4902.9, "taker_buy_quote": 351.41293 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0706, "high": 0.071, "low": 0.0699, "close": 0.0709, "volume": 51845.2, "close_time": 1770508799999, "quote_volume": 3655.16062, "trades": 65, "taker_buy_base": 26009.2, "taker_buy_quote": 1833.38226 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0705, "close": 0.0713, "volume": 20623.5, "close_time": 1770512399999, "quote_volume": 1459.69552, "trades": 86, "taker_buy_base": 16861.8, "taker_buy_quote": 1193.88094 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0707, "close": 0.0715, "volume": 15472.4, "close_time": 1770515999999, "quote_volume": 1099.4677, "trades": 57, "taker_buy_base": 11942.0, "taker_buy_quote": 848.78254 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0716, "high": 0.0725, "low": 0.0712, "close": 0.0725, "volume": 13521.5, "close_time": 1770519599999, "quote_volume": 968.10934, "trades": 58, "taker_buy_base": 9210.8, "taker_buy_quote": 659.38907 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0698, "close": 0.0698, "volume": 23554.5, "close_time": 1770523199999, "quote_volume": 1686.61021, "trades": 57, "taker_buy_base": 8873.5, "taker_buy_quote": 634.5173 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0698, "high": 0.0714, "low": 0.0698, "close": 0.0699, "volume": 95740.9, "close_time": 1770526799999, "quote_volume": 6734.99373, "trades": 96, "taker_buy_base": 78939.8, "taker_buy_quote": 5547.44551 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 87895.8, "close_time": 1770530399999, "quote_volume": 6100.92778, "trades": 32, "taker_buy_base": 13368.1, "taker_buy_quote": 926.7576 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0684, "close": 0.0684, "volume": 13683.6, "close_time": 1770533999999, "quote_volume": 940.29176, "trades": 35, "taker_buy_base": 7057.2, "taker_buy_quote": 484.24712 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 3374.6, "close_time": 1770537599999, "quote_volume": 230.18812, "trades": 21, "taker_buy_base": 2383.7, "taker_buy_quote": 162.59839 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0684, "high": 0.0692, "low": 0.0684, "close": 0.0692, "volume": 17951.5, "close_time": 1770541199999, "quote_volume": 1232.31694, "trades": 75, "taker_buy_base": 17260.1, "taker_buy_quote": 1184.79084 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0681, "close": 0.0681, "volume": 90737.0, "close_time": 1770544799999, "quote_volume": 6244.13187, "trades": 51, "taker_buy_base": 86678.2, "taker_buy_quote": 5965.06326 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0685, "high": 0.069, "low": 0.0678, "close": 0.0682, "volume": 57334.2, "close_time": 1770548399999, "quote_volume": 3933.37713, "trades": 44, "taker_buy_base": 43477.9, "taker_buy_quote": 2991.72867 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0682, "close": 0.0686, "volume": 37089.3, "close_time": 1770551999999, "quote_volume": 2545.19006, "trades": 58, "taker_buy_base": 34131.5, "taker_buy_quote": 2342.38736 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0678, "close": 0.0681, "volume": 175489.0, "close_time": 1770555599999, "quote_volume": 11901.39485, "trades": 41, "taker_buy_base": 161887.1, "taker_buy_quote": 10976.89382 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0677, "close": 0.068, "volume": 195045.2, "close_time": 1770559199999, "quote_volume": 13310.29552, "trades": 62, "taker_buy_base": 14447.2, "taker_buy_quote": 982.25425 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.068, "high": 0.0689, "low": 0.0678, "close": 0.0689, "volume": 11350.7, "close_time": 1770562799999, "quote_volume": 774.0307, "trades": 42, "taker_buy_base": 8959.2, "taker_buy_quote": 611.08569 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0672, "close": 0.0672, "volume": 26084.1, "close_time": 1770566399999, "quote_volume": 1772.79487, "trades": 34, "taker_buy_base": 7399.4, "taker_buy_quote": 503.13067 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0661, "close": 0.0662, "volume": 11145.4, "close_time": 1770569999999, "quote_volume": 752.54384, "trades": 22, "taker_buy_base": 2490.9, "taker_buy_quote": 167.47181 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0663, "volume": 8325.0, "close_time": 1770573599999, "quote_volume": 553.57558, "trades": 27, "taker_buy_base": 4408.3, "taker_buy_quote": 293.0885 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0664, "close": 0.0669, "volume": 1740.6, "close_time": 1770577199999, "quote_volume": 115.93497, "trades": 10, "taker_buy_base": 970.4, "taker_buy_quote": 64.63864 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0669, "close": 0.0674, "volume": 5250.5, "close_time": 1770580799999, "quote_volume": 352.15653, "trades": 20, "taker_buy_base": 2830.3, "taker_buy_quote": 189.73409 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0669, "close": 0.0669, "volume": 2155.2, "close_time": 1770584399999, "quote_volume": 144.69941, "trades": 9, "taker_buy_base": 770.2, "taker_buy_quote": 51.67941 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0665, "close": 0.0668, "volume": 5692.6, "close_time": 1770587999999, "quote_volume": 380.21038, "trades": 27, "taker_buy_base": 3681.3, "taker_buy_quote": 246.08288 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0667, "close": 0.0671, "volume": 4180.2, "close_time": 1770591599999, "quote_volume": 279.72545, "trades": 18, "taker_buy_base": 3354.8, "taker_buy_quote": 224.43121 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0671, "close": 0.0678, "volume": 22013.8, "close_time": 1770595199999, "quote_volume": 1490.52943, "trades": 95, "taker_buy_base": 11184.8, "taker_buy_quote": 757.99947 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0678, "high": 0.068, "low": 0.0673, "close": 0.0676, "volume": 23667.6, "close_time": 1770598799999, "quote_volume": 1601.65051, "trades": 156, "taker_buy_base": 10614.8, "taker_buy_quote": 718.86039 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0676, "high": 0.0684, "low": 0.0676, "close": 0.0684, "volume": 22627.6, "close_time": 1770602399999, "quote_volume": 1540.83804, "trades": 53, "taker_buy_base": 7876.8, "taker_buy_quote": 536.66161 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0682, "close": 0.0682, "volume": 16017.7, "close_time": 1770605999999, "quote_volume": 1098.95664, "trades": 41, "taker_buy_base": 6563.7, "taker_buy_quote": 450.70179 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0677, "close": 0.0677, "volume": 3889.1, "close_time": 1770609599999, "quote_volume": 264.24253, "trades": 14, "taker_buy_base": 3247.4, "taker_buy_quote": 220.74983 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 7624.5, "close_time": 1770613199999, "quote_volume": 515.17421, "trades": 13, "taker_buy_base": 5280.4, "taker_buy_quote": 356.57837 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 354.3, "close_time": 1770616799999, "quote_volume": 23.86939, "trades": 2, "taker_buy_base": 250.0, "taker_buy_quote": 16.85 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0663, "close": 0.067, "volume": 18979.7, "close_time": 1770620399999, "quote_volume": 1270.7929, "trades": 19, "taker_buy_base": 3048.2, "taker_buy_quote": 203.27326 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0663, "close": 0.0663, "volume": 4282.0, "close_time": 1770623999999, "quote_volume": 285.0812, "trades": 18, "taker_buy_base": 3430.1, "taker_buy_quote": 228.34466 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0656, "close": 0.0658, "volume": 10529.5, "close_time": 1770627599999, "quote_volume": 693.78208, "trades": 21, "taker_buy_base": 8135.5, "taker_buy_quote": 535.65646 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0656, "close": 0.0656, "volume": 3027.4, "close_time": 1770631199999, "quote_volume": 199.33443, "trades": 14, "taker_buy_base": 1585.7, "taker_buy_quote": 104.56786 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0645, "close": 0.0646, "volume": 41166.3, "close_time": 1770634799999, "quote_volume": 2684.74565, "trades": 30, "taker_buy_base": 38335.1, "taker_buy_quote": 2501.27361 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0646, "close": 0.0649, "volume": 7607.5, "close_time": 1770638399999, "quote_volume": 493.45489, "trades": 34, "taker_buy_base": 2388.3, "taker_buy_quote": 155.05899 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0648, "close": 0.0655, "volume": 2887.7, "close_time": 1770641999999, "quote_volume": 188.4315, "trades": 13, "taker_buy_base": 1340.7, "taker_buy_quote": 87.38453 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0653, "close": 0.0657, "volume": 2487.1, "close_time": 1770645599999, "quote_volume": 162.89285, "trades": 10, "taker_buy_base": 1723.4, "taker_buy_quote": 112.99687 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0653, "high": 0.0661, "low": 0.065, "close": 0.0661, "volume": 2674.3, "close_time": 1770649199999, "quote_volume": 175.23022, "trades": 13, "taker_buy_base": 1151.2, "taker_buy_quote": 75.51932 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0654, "close": 0.0661, "volume": 6525.1, "close_time": 1770652799999, "quote_volume": 431.26458, "trades": 29, "taker_buy_base": 913.7, "taker_buy_quote": 60.38557 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.066, "high": 0.0663, "low": 0.0654, "close": 0.0658, "volume": 27866.1, "close_time": 1770656399999, "quote_volume": 1836.2341, "trades": 80, "taker_buy_base": 20007.7, "taker_buy_quote": 1318.66501 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0658, "high": 0.066, "low": 0.0653, "close": 0.0659, "volume": 16368.0, "close_time": 1770659999999, "quote_volume": 1076.31634, "trades": 42, "taker_buy_base": 6858.3, "taker_buy_quote": 450.37402 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0656, "close": 0.0664, "volume": 12936.6, "close_time": 1770663599999, "quote_volume": 855.05288, "trades": 46, "taker_buy_base": 6698.0, "taker_buy_quote": 442.59298 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0663, "close": 0.0671, "volume": 10150.7, "close_time": 1770667199999, "quote_volume": 676.76667, "trades": 40, "taker_buy_base": 2077.5, "taker_buy_quote": 138.4865 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0667, "close": 0.0673, "volume": 18960.5, "close_time": 1770670799999, "quote_volume": 1270.68812, "trades": 50, "taker_buy_base": 8275.0, "taker_buy_quote": 556.73513 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0664, "close": 0.0668, "volume": 54090.9, "close_time": 1770674399999, "quote_volume": 3637.55994, "trades": 32, "taker_buy_base": 50528.6, "taker_buy_quote": 3399.49296 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "close_time": 1770677999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 7423.1, "close_time": 1770681599999, "quote_volume": 494.992, "trades": 17, "taker_buy_base": 4136.0, "taker_buy_quote": 275.8712 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0661, "close": 0.0662, "volume": 5438.7, "close_time": 1770685199999, "quote_volume": 360.58891, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.066, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 108695.2, "close_time": 1770688799999, "quote_volume": 7216.7945, "trades": 46, "taker_buy_base": 3408.0, "taker_buy_quote": 226.54924 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0664, "high": 0.0679, "low": 0.0663, "close": 0.0663, "volume": 240396.8, "close_time": 1770692399999, "quote_volume": 16064.91426, "trades": 131, "taker_buy_base": 88396.0, "taker_buy_quote": 5907.59356 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0649, "close": 0.0656, "volume": 14275.1, "close_time": 1770695999999, "quote_volume": 930.55944, "trades": 27, "taker_buy_base": 8021.5, "taker_buy_quote": 523.11655 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0656, "high": 0.0673, "low": 0.0656, "close": 0.0673, "volume": 4590.6, "close_time": 1770699599999, "quote_volume": 304.28097, "trades": 22, "taker_buy_base": 2239.7, "taker_buy_quote": 148.55847 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0661, "close": 0.0662, "volume": 8418.2, "close_time": 1770703199999, "quote_volume": 561.07941, "trades": 34, "taker_buy_base": 3073.5, "taker_buy_quote": 204.57494 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0653, "close": 0.0655, "volume": 28216.7, "close_time": 1770706799999, "quote_volume": 1853.55568, "trades": 34, "taker_buy_base": 24859.2, "taker_buy_quote": 1632.53954 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0652, "close": 0.0654, "volume": 41928.8, "close_time": 1770710399999, "quote_volume": 2746.7633, "trades": 53, "taker_buy_base": 22386.4, "taker_buy_quote": 1467.0669 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 13696.0, "close_time": 1770713999999, "quote_volume": 894.90305, "trades": 35, "taker_buy_base": 3219.4, "taker_buy_quote": 210.52367 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0653, "high": 0.0655, "low": 0.065, "close": 0.0652, "volume": 3289.9, "close_time": 1770717599999, "quote_volume": 214.61816, "trades": 16, "taker_buy_base": 2255.5, "taker_buy_quote": 147.05329 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0655, "close": 0.066, "volume": 4934.2, "close_time": 1770721199999, "quote_volume": 325.09721, "trades": 20, "taker_buy_base": 3545.2, "taker_buy_quote": 233.6596 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.066, "high": 0.0668, "low": 0.0658, "close": 0.0658, "volume": 33366.1, "close_time": 1770724799999, "quote_volume": 2215.94786, "trades": 53, "taker_buy_base": 15747.8, "taker_buy_quote": 1045.9923 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.066, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 6354.6, "close_time": 1770728399999, "quote_volume": 419.55826, "trades": 28, "taker_buy_base": 2962.4, "taker_buy_quote": 195.67589 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0655, "close": 0.0655, "volume": 52919.9, "close_time": 1770731999999, "quote_volume": 3492.626, "trades": 63, "taker_buy_base": 5621.2, "taker_buy_quote": 371.612 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0655, "high": 0.0662, "low": 0.065, "close": 0.066, "volume": 43812.5, "close_time": 1770735599999, "quote_volume": 2866.86274, "trades": 60, "taker_buy_base": 30275.4, "taker_buy_quote": 1977.46103 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0658, "close": 0.0658, "volume": 63802.6, "close_time": 1770739199999, "quote_volume": 4216.24055, "trades": 44, "taker_buy_base": 19486.1, "taker_buy_quote": 1289.5824 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 15622.1, "close_time": 1770742799999, "quote_volume": 1026.30311, "trades": 41, "taker_buy_base": 3859.6, "taker_buy_quote": 253.10423 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0656, "high": 0.066, "low": 0.0656, "close": 0.0659, "volume": 2286.8, "close_time": 1770746399999, "quote_volume": 150.48223, "trades": 13, "taker_buy_base": 1607.0, "taker_buy_quote": 105.6799 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.066, "high": 0.0662, "low": 0.0654, "close": 0.0659, "volume": 26464.4, "close_time": 1770749999999, "quote_volume": 1741.40328, "trades": 31, "taker_buy_base": 15520.6, "taker_buy_quote": 1022.60324 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0657, "close": 0.066, "volume": 14211.8, "close_time": 1770753599999, "quote_volume": 936.6791, "trades": 37, "taker_buy_base": 2965.0, "taker_buy_quote": 195.372 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0652, "close": 0.0652, "volume": 5408.2, "close_time": 1770757199999, "quote_volume": 354.10857, "trades": 26, "taker_buy_base": 2644.7, "taker_buy_quote": 173.00636 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0652, "close": 0.0657, "volume": 14583.5, "close_time": 1770760799999, "quote_volume": 955.81622, "trades": 37, "taker_buy_base": 11653.7, "taker_buy_quote": 764.27525 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 8221.1, "close_time": 1770764399999, "quote_volume": 539.33297, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0654, "close": 0.0657, "volume": 2952.4, "close_time": 1770767999999, "quote_volume": 193.77652, "trades": 14, "taker_buy_base": 929.8, "taker_buy_quote": 61.19882 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0657, "close": 0.0662, "volume": 14425.8, "close_time": 1770771599999, "quote_volume": 952.57739, "trades": 42, "taker_buy_base": 2259.6, "taker_buy_quote": 148.76413 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.066, "high": 0.0693, "low": 0.0659, "close": 0.0679, "volume": 338613.5, "close_time": 1770775199999, "quote_volume": 22767.98868, "trades": 260, "taker_buy_base": 206419.8, "taker_buy_quote": 13764.00139 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0671, "close": 0.0671, "volume": 52913.9, "close_time": 1770778799999, "quote_volume": 3587.03261, "trades": 86, "taker_buy_base": 22381.5, "taker_buy_quote": 1516.65506 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0671, "high": 0.0676, "low": 0.0667, "close": 0.0672, "volume": 45320.5, "close_time": 1770782399999, "quote_volume": 3041.01699, "trades": 52, "taker_buy_base": 14191.2, "taker_buy_quote": 955.3851 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0657, "close": 0.0657, "volume": 6464.9, "close_time": 1770785999999, "quote_volume": 429.13174, "trades": 25, "taker_buy_base": 3429.0, "taker_buy_quote": 228.1464 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0661, "close": 0.0667, "volume": 19062.4, "close_time": 1770789599999, "quote_volume": 1265.91129, "trades": 21, "taker_buy_base": 10133.1, "taker_buy_quote": 672.19863 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0668, "high": 0.0696, "low": 0.0668, "close": 0.067, "volume": 612907.5, "close_time": 1770793199999, "quote_volume": 41801.72646, "trades": 272, "taker_buy_base": 329982.3, "taker_buy_quote": 22464.0723 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0657, "close": 0.0672, "volume": 103888.1, "close_time": 1770796799999, "quote_volume": 6941.2427, "trades": 120, "taker_buy_base": 34887.2, "taker_buy_quote": 2327.30251 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0671, "high": 0.07, "low": 0.0671, "close": 0.07, "volume": 294345.4, "close_time": 1770800399999, "quote_volume": 20298.87951, "trades": 216, "taker_buy_base": 193378.7, "taker_buy_quote": 13359.42594 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.07, "high": 0.0736, "low": 0.0695, "close": 0.0728, "volume": 638713.9, "close_time": 1770803999999, "quote_volume": 45183.35138, "trades": 307, "taker_buy_base": 191397.3, "taker_buy_quote": 13587.2186 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0728, "high": 0.0803, "low": 0.0707, "close": 0.0711, "volume": 1878931.5, "close_time": 1770807599999, "quote_volume": 139872.05382, "trades": 1090, "taker_buy_base": 783284.7, "taker_buy_quote": 58129.81572 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.071, "high": 0.071, "low": 0.0684, "close": 0.0694, "volume": 249137.3, "close_time": 1770811199999, "quote_volume": 17362.15947, "trades": 315, "taker_buy_base": 126458.0, "taker_buy_quote": 8821.25583 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0694, "high": 0.0707, "low": 0.068, "close": 0.0681, "volume": 188658.1, "close_time": 1770814799999, "quote_volume": 13152.93085, "trades": 186, "taker_buy_base": 70299.4, "taker_buy_quote": 4921.41588 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0682, "high": 0.0703, "low": 0.068, "close": 0.0703, "volume": 267367.3, "close_time": 1770818399999, "quote_volume": 18579.87384, "trades": 162, "taker_buy_base": 148116.2, "taker_buy_quote": 10287.5028 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0686, "close": 0.0686, "volume": 279771.3, "close_time": 1770821999999, "quote_volume": 19468.36774, "trades": 201, "taker_buy_base": 105734.9, "taker_buy_quote": 7345.99864 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0686, "high": 0.0697, "low": 0.068, "close": 0.0692, "volume": 61669.9, "close_time": 1770825599999, "quote_volume": 4239.98925, "trades": 101, "taker_buy_base": 44404.5, "taker_buy_quote": 3057.72958 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0682, "close": 0.0685, "volume": 124663.8, "close_time": 1770829199999, "quote_volume": 8566.09429, "trades": 78, "taker_buy_base": 79858.9, "taker_buy_quote": 5481.9424 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0684, "close": 0.0689, "volume": 20044.1, "close_time": 1770832799999, "quote_volume": 1375.86862, "trades": 47, "taker_buy_base": 7791.2, "taker_buy_quote": 535.27054 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0686, "high": 0.07, "low": 0.0682, "close": 0.0698, "volume": 109410.4, "close_time": 1770836399999, "quote_volume": 7557.00391, "trades": 57, "taker_buy_base": 84875.7, "taker_buy_quote": 5862.23097 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0687, "close": 0.0689, "volume": 85088.5, "close_time": 1770839999999, "quote_volume": 5909.8929, "trades": 50, "taker_buy_base": 52406.9, "taker_buy_quote": 3647.10039 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0671, "close": 0.068, "volume": 105060.5, "close_time": 1770843599999, "quote_volume": 7122.86008, "trades": 55, "taker_buy_base": 48663.7, "taker_buy_quote": 3311.417 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.068, "high": 0.0683, "low": 0.0677, "close": 0.0681, "volume": 27768.3, "close_time": 1770847199999, "quote_volume": 1888.58449, "trades": 39, "taker_buy_base": 22188.4, "taker_buy_quote": 1509.24943 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.068, "high": 0.0687, "low": 0.0678, "close": 0.0685, "volume": 34711.9, "close_time": 1770850799999, "quote_volume": 2369.11272, "trades": 35, "taker_buy_base": 19227.6, "taker_buy_quote": 1314.39045 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0683, "high": 0.0779, "low": 0.0681, "close": 0.0707, "volume": 686238.6, "close_time": 1770854399999, "quote_volume": 49003.28316, "trades": 530, "taker_buy_base": 316724.3, "taker_buy_quote": 22320.14193 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0706, "high": 0.0723, "low": 0.07, "close": 0.071, "volume": 230418.3, "close_time": 1770857999999, "quote_volume": 16379.07539, "trades": 177, "taker_buy_base": 105728.3, "taker_buy_quote": 7540.01087 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0711, "high": 0.072, "low": 0.0711, "close": 0.0712, "volume": 37337.8, "close_time": 1770861599999, "quote_volume": 2671.51691, "trades": 39, "taker_buy_base": 12173.5, "taker_buy_quote": 870.73445 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0709, "high": 0.071, "low": 0.0704, "close": 0.0708, "volume": 37651.9, "close_time": 1770865199999, "quote_volume": 2664.1333, "trades": 50, "taker_buy_base": 14113.3, "taker_buy_quote": 999.75876 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.071, "high": 0.0722, "low": 0.0707, "close": 0.0708, "volume": 75508.9, "close_time": 1770868799999, "quote_volume": 5385.13769, "trades": 48, "taker_buy_base": 37025.0, "taker_buy_quote": 2645.72246 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0706, "close": 0.0711, "volume": 18200.0, "close_time": 1770872399999, "quote_volume": 1290.49012, "trades": 12, "taker_buy_base": 9855.3, "taker_buy_quote": 698.57191 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0702, "close": 0.0706, "volume": 79625.2, "close_time": 1770875999999, "quote_volume": 5626.98597, "trades": 47, "taker_buy_base": 27149.1, "taker_buy_quote": 1917.88892 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0707, "high": 0.0736, "low": 0.0691, "close": 0.0725, "volume": 388889.7, "close_time": 1770879599999, "quote_volume": 27711.64898, "trades": 293, "taker_buy_base": 266048.4, "taker_buy_quote": 19031.00264 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0725, "high": 0.0743, "low": 0.0723, "close": 0.0737, "volume": 169538.8, "close_time": 1770883199999, "quote_volume": 12411.49347, "trades": 134, "taker_buy_base": 112423.5, "taker_buy_quote": 8211.41845 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0736, "high": 0.0748, "low": 0.0736, "close": 0.0738, "volume": 124921.1, "close_time": 1770886799999, "quote_volume": 9263.85029, "trades": 72, "taker_buy_base": 39618.8, "taker_buy_quote": 2937.168 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0713, "close": 0.0717, "volume": 353367.9, "close_time": 1770890399999, "quote_volume": 25965.20583, "trades": 118, "taker_buy_base": 31596.2, "taker_buy_quote": 2318.45651 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0694, "close": 0.0704, "volume": 281328.9, "close_time": 1770893999999, "quote_volume": 19737.76875, "trades": 168, "taker_buy_base": 108392.2, "taker_buy_quote": 7612.28959 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.07, "high": 0.0705, "low": 0.0698, "close": 0.0699, "volume": 172485.1, "close_time": 1770897599999, "quote_volume": 12075.31967, "trades": 77, "taker_buy_base": 88268.4, "taker_buy_quote": 6178.4787 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0697, "high": 0.0702, "low": 0.069, "close": 0.0691, "volume": 36890.4, "close_time": 1770901199999, "quote_volume": 2562.83164, "trades": 41, "taker_buy_base": 18906.6, "taker_buy_quote": 1316.94016 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0686, "close": 0.0694, "volume": 104053.0, "close_time": 1770904799999, "quote_volume": 7172.47114, "trades": 91, "taker_buy_base": 60045.0, "taker_buy_quote": 4143.87652 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0692, "close": 0.0701, "volume": 55691.4, "close_time": 1770908399999, "quote_volume": 3889.81537, "trades": 42, "taker_buy_base": 34921.7, "taker_buy_quote": 2437.33724 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0702, "high": 0.0714, "low": 0.0698, "close": 0.0706, "volume": 157477.3, "close_time": 1770911999999, "quote_volume": 11166.37294, "trades": 88, "taker_buy_base": 96752.3, "taker_buy_quote": 6870.15854 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0704, "high": 0.0709, "low": 0.069, "close": 0.0695, "volume": 125836.1, "close_time": 1770915599999, "quote_volume": 8785.07199, "trades": 74, "taker_buy_base": 63902.1, "taker_buy_quote": 4462.80751 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0689, "close": 0.0689, "volume": 66507.2, "close_time": 1770919199999, "quote_volume": 4616.76827, "trades": 49, "taker_buy_base": 25304.1, "taker_buy_quote": 1756.1818 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.069, "high": 0.0698, "low": 0.069, "close": 0.0698, "volume": 110331.0, "close_time": 1770922799999, "quote_volume": 7651.68145, "trades": 53, "taker_buy_base": 51187.1, "taker_buy_quote": 3545.78353 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0697, "close": 0.07, "volume": 96700.2, "close_time": 1770926399999, "quote_volume": 6777.86049, "trades": 65, "taker_buy_base": 27319.6, "taker_buy_quote": 1918.78324 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.07, "high": 0.07, "low": 0.0694, "close": 0.0694, "volume": 18758.3, "close_time": 1770929999999, "quote_volume": 1305.63734, "trades": 44, "taker_buy_base": 3231.4, "taker_buy_quote": 224.96578 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 6363.6, "close_time": 1770933599999, "quote_volume": 441.69375, "trades": 20, "taker_buy_base": 4143.1, "taker_buy_quote": 287.57105 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0693, "close": 0.0702, "volume": 118488.9, "close_time": 1770937199999, "quote_volume": 8263.47819, "trades": 31, "taker_buy_base": 70845.9, "taker_buy_quote": 4949.49419 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0704, "close": 0.0712, "volume": 55237.3, "close_time": 1770940799999, "quote_volume": 3908.12689, "trades": 74, "taker_buy_base": 20172.3, "taker_buy_quote": 1429.26006 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0708, "high": 0.0708, "low": 0.07, "close": 0.0701, "volume": 53891.6, "close_time": 1770944399999, "quote_volume": 3798.20368, "trades": 44, "taker_buy_base": 25203.4, "taker_buy_quote": 1768.65709 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 6936.9, "close_time": 1770947999999, "quote_volume": 488.37401, "trades": 15, "taker_buy_base": 5847.0, "taker_buy_quote": 411.63368 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 75475.1, "close_time": 1770951599999, "quote_volume": 5283.571, "trades": 49, "taker_buy_base": 23261.3, "taker_buy_quote": 1629.76017 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.07, "high": 0.0706, "low": 0.0699, "close": 0.0703, "volume": 69804.7, "close_time": 1770955199999, "quote_volume": 4919.12287, "trades": 60, "taker_buy_base": 60033.2, "taker_buy_quote": 4232.02246 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 9135.3, "close_time": 1770958799999, "quote_volume": 637.77381, "trades": 10, "taker_buy_base": 1000.0, "taker_buy_quote": 69.9 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0694, "close": 0.0694, "volume": 51968.8, "close_time": 1770962399999, "quote_volume": 3612.52739, "trades": 11, "taker_buy_base": 14477.2, "taker_buy_quote": 1006.91201 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0694, "high": 0.0707, "low": 0.0693, "close": 0.0698, "volume": 87749.5, "close_time": 1770965999999, "quote_volume": 6143.91755, "trades": 44, "taker_buy_base": 40297.0, "taker_buy_quote": 2828.27011 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.0701, "volume": 12290.0, "close_time": 1770969599999, "quote_volume": 861.71468, "trades": 10, "taker_buy_base": 145.8, "taker_buy_quote": 10.26432 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0686, "close": 0.0688, "volume": 97342.5, "close_time": 1770973199999, "quote_volume": 6724.0286, "trades": 42, "taker_buy_base": 39304.3, "taker_buy_quote": 2715.75073 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 55536.4, "close_time": 1770976799999, "quote_volume": 3820.90236, "trades": 22, "taker_buy_base": 12087.7, "taker_buy_quote": 831.63376 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7504.3, "close_time": 1770980399999, "quote_volume": 517.16633, "trades": 8, "taker_buy_base": 2901.3, "taker_buy_quote": 200.01963 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.069, "high": 0.069, "low": 0.0681, "close": 0.0685, "volume": 19872.9, "close_time": 1770983999999, "quote_volume": 1358.93211, "trades": 18, "taker_buy_base": 10527.4, "taker_buy_quote": 721.8208 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 7881.8, "close_time": 1770987599999, "quote_volume": 537.22095, "trades": 18, "taker_buy_base": 2890.5, "taker_buy_quote": 197.14346 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.068, "high": 0.0694, "low": 0.0679, "close": 0.0687, "volume": 86546.9, "close_time": 1770991199999, "quote_volume": 5983.16453, "trades": 63, "taker_buy_base": 67176.2, "taker_buy_quote": 4650.57577 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0685, "close": 0.0685, "volume": 27870.1, "close_time": 1770994799999, "quote_volume": 1918.07791, "trades": 50, "taker_buy_base": 14140.0, "taker_buy_quote": 972.66576 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0684, "close": 0.0689, "volume": 35162.7, "close_time": 1770998399999, "quote_volume": 2420.45809, "trades": 61, "taker_buy_base": 8605.0, "taker_buy_quote": 593.67462 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0692, "high": 0.0701, "low": 0.0691, "close": 0.0698, "volume": 10056.8, "close_time": 1771001999999, "quote_volume": 701.48389, "trades": 23, "taker_buy_base": 3993.3, "taker_buy_quote": 277.93163 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0697, "close": 0.0702, "volume": 16798.4, "close_time": 1771005599999, "quote_volume": 1176.44684, "trades": 21, "taker_buy_base": 11855.7, "taker_buy_quote": 830.49982 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 7462.7, "close_time": 1771009199999, "quote_volume": 521.21639, "trades": 10, "taker_buy_base": 5730.7, "taker_buy_quote": 400.45587 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 3073.9, "close_time": 1771012799999, "quote_volume": 214.62567, "trades": 8, "taker_buy_base": 1272.1, "taker_buy_quote": 88.91979 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 4309.0, "close_time": 1771016399999, "quote_volume": 300.01109, "trades": 10, "taker_buy_base": 2338.6, "taker_buy_quote": 162.76656 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0698, "high": 0.07, "low": 0.0696, "close": 0.0698, "volume": 52107.2, "close_time": 1771019999999, "quote_volume": 3636.74367, "trades": 19, "taker_buy_base": 9954.0, "taker_buy_quote": 694.46973 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0699, "high": 0.07, "low": 0.0694, "close": 0.0694, "volume": 9282.9, "close_time": 1771023599999, "quote_volume": 645.93642, "trades": 14, "taker_buy_base": 6444.8, "taker_buy_quote": 448.38948 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 26236.0, "close_time": 1771027199999, "quote_volume": 1821.663, "trades": 33, "taker_buy_base": 15655.2, "taker_buy_quote": 1086.75151 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 17527.3, "close_time": 1771030799999, "quote_volume": 1210.60556, "trades": 29, "taker_buy_base": 2993.5, "taker_buy_quote": 207.11521 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 412.6, "close_time": 1771034399999, "quote_volume": 28.61381, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 4650.4, "close_time": 1771037999999, "quote_volume": 322.58715, "trades": 9, "taker_buy_base": 1144.3, "taker_buy_quote": 79.51442 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0688, "close": 0.0692, "volume": 19910.9, "close_time": 1771041599999, "quote_volume": 1375.16894, "trades": 20, "taker_buy_base": 5586.8, "taker_buy_quote": 385.92725 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 5269.2, "close_time": 1771045199999, "quote_volume": 363.01109, "trades": 11, "taker_buy_base": 4206.3, "taker_buy_quote": 289.81407 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0686, "close": 0.0692, "volume": 12094.4, "close_time": 1771048799999, "quote_volume": 835.88045, "trades": 17, "taker_buy_base": 3940.9, "taker_buy_quote": 271.96053 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 5239.7, "close_time": 1771052399999, "quote_volume": 361.9099, "trades": 12, "taker_buy_base": 4378.5, "taker_buy_quote": 302.41894 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 5152.1, "close_time": 1771055999999, "quote_volume": 355.94749, "trades": 14, "taker_buy_base": 3443.6, "taker_buy_quote": 237.77339 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0691, "high": 0.0696, "low": 0.069, "close": 0.0695, "volume": 5105.9, "close_time": 1771059599999, "quote_volume": 354.58763, "trades": 21, "taker_buy_base": 2888.2, "taker_buy_quote": 200.63656 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 8931.5, "close_time": 1771063199999, "quote_volume": 620.30509, "trades": 28, "taker_buy_base": 6640.1, "taker_buy_quote": 461.42337 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0695, "high": 0.0695, "low": 0.069, "close": 0.0695, "volume": 46654.0, "close_time": 1771066799999, "quote_volume": 3225.2735, "trades": 38, "taker_buy_base": 2843.6, "taker_buy_quote": 197.43823 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0695, "high": 0.0703, "low": 0.0695, "close": 0.0702, "volume": 12097.9, "close_time": 1771070399999, "quote_volume": 844.68491, "trades": 19, "taker_buy_base": 8487.6, "taker_buy_quote": 592.06062 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0702, "high": 0.0711, "low": 0.07, "close": 0.0703, "volume": 72563.3, "close_time": 1771073999999, "quote_volume": 5105.6492, "trades": 60, "taker_buy_base": 63959.2, "taker_buy_quote": 4500.65224 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0701, "high": 0.0705, "low": 0.07, "close": 0.0705, "volume": 6955.1, "close_time": 1771077599999, "quote_volume": 487.84307, "trades": 26, "taker_buy_base": 2472.7, "taker_buy_quote": 173.57808 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0704, "close": 0.0713, "volume": 120788.8, "close_time": 1771081199999, "quote_volume": 8541.342, "trades": 84, "taker_buy_base": 42625.5, "taker_buy_quote": 3015.14093 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0708, "close": 0.0708, "volume": 10975.1, "close_time": 1771084799999, "quote_volume": 777.9117, "trades": 26, "taker_buy_base": 1421.0, "taker_buy_quote": 101.06104 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0708, "volume": 13884.4, "close_time": 1771088399999, "quote_volume": 982.3508, "trades": 25, "taker_buy_base": 3289.2, "taker_buy_quote": 232.53637 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0708, "close": 0.071, "volume": 17328.9, "close_time": 1771091999999, "quote_volume": 1233.58968, "trades": 34, "taker_buy_base": 3840.6, "taker_buy_quote": 273.09928 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 11989.0, "close_time": 1771095599999, "quote_volume": 851.32992, "trades": 42, "taker_buy_base": 7085.8, "taker_buy_quote": 503.25282 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0713, "volume": 62928.8, "close_time": 1771099199999, "quote_volume": 4491.54459, "trades": 67, "taker_buy_base": 23840.2, "taker_buy_quote": 1702.87392 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 11399.8, "close_time": 1771102799999, "quote_volume": 813.05792, "trades": 15, "taker_buy_base": 4092.0, "taker_buy_quote": 292.03014 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0706, "close": 0.071, "volume": 7712.9, "close_time": 1771106399999, "quote_volume": 547.62011, "trades": 34, "taker_buy_base": 2961.6, "taker_buy_quote": 210.78208 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0711, "volume": 7956.0, "close_time": 1771109999999, "quote_volume": 566.95519, "trades": 19, "taker_buy_base": 3079.0, "taker_buy_quote": 219.8306 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0708, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 15910.9, "close_time": 1771113599999, "quote_volume": 1126.38224, "trades": 24, "taker_buy_base": 2031.9, "taker_buy_quote": 143.89986 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0705, "volume": 47477.6, "close_time": 1771117199999, "quote_volume": 3352.33706, "trades": 20, "taker_buy_base": 3235.6, "taker_buy_quote": 228.75692 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0708, "high": 0.071, "low": 0.0705, "close": 0.0709, "volume": 10328.1, "close_time": 1771120799999, "quote_volume": 731.21846, "trades": 10, "taker_buy_base": 8187.3, "taker_buy_quote": 579.69982 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0708, "volume": 3011.2, "close_time": 1771124399999, "quote_volume": 213.2331, "trades": 11, "taker_buy_base": 813.6, "taker_buy_quote": 57.58254 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0698, "close": 0.0706, "volume": 13136.3, "close_time": 1771127999999, "quote_volume": 921.71957, "trades": 31, "taker_buy_base": 9536.7, "taker_buy_quote": 668.3531 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0707, "close": 0.0707, "volume": 60683.1, "close_time": 1771131599999, "quote_volume": 4314.30411, "trades": 27, "taker_buy_base": 46883.8, "taker_buy_quote": 3336.57483 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 10944.1, "close_time": 1771135199999, "quote_volume": 775.88802, "trades": 14, "taker_buy_base": 1113.3, "taker_buy_quote": 79.0443 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 15858.8, "close_time": 1771138799999, "quote_volume": 1122.44912, "trades": 25, "taker_buy_base": 4033.0, "taker_buy_quote": 285.55228 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 6777.7, "close_time": 1771142399999, "quote_volume": 483.41954, "trades": 31, "taker_buy_base": 5183.4, "taker_buy_quote": 369.78408 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0715, "high": 0.0722, "low": 0.0705, "close": 0.0709, "volume": 37598.7, "close_time": 1771145999999, "quote_volume": 2676.85855, "trades": 69, "taker_buy_base": 23653.4, "taker_buy_quote": 1676.325 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0714, "volume": 24186.8, "close_time": 1771149599999, "quote_volume": 1728.60142, "trades": 56, "taker_buy_base": 17942.9, "taker_buy_quote": 1283.32794 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0714, "high": 0.0731, "low": 0.0704, "close": 0.0731, "volume": 63662.2, "close_time": 1771153199999, "quote_volume": 4560.57141, "trades": 102, "taker_buy_base": 27442.6, "taker_buy_quote": 1969.55515 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0731, "high": 0.0731, "low": 0.072, "close": 0.0727, "volume": 160137.0, "close_time": 1771156799999, "quote_volume": 11630.83433, "trades": 115, "taker_buy_base": 54649.7, "taker_buy_quote": 3966.71074 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0726, "high": 0.0743, "low": 0.0714, "close": 0.072, "volume": 223967.6, "close_time": 1771160399999, "quote_volume": 16372.13897, "trades": 370, "taker_buy_base": 117858.9, "taker_buy_quote": 8623.32274 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0717, "high": 0.077, "low": 0.0715, "close": 0.0742, "volume": 341565.5, "close_time": 1771163999999, "quote_volume": 25513.54289, "trades": 367, "taker_buy_base": 215655.0, "taker_buy_quote": 16147.32644 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0741, "high": 0.0748, "low": 0.0735, "close": 0.0739, "volume": 114900.5, "close_time": 1771167599999, "quote_volume": 8512.20535, "trades": 132, "taker_buy_base": 35901.1, "taker_buy_quote": 2661.64055 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0738, "high": 0.0772, "low": 0.0737, "close": 0.0749, "volume": 115936.1, "close_time": 1771171199999, "quote_volume": 8686.63789, "trades": 243, "taker_buy_base": 64994.5, "taker_buy_quote": 4885.39585 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0737, "close": 0.0745, "volume": 70870.2, "close_time": 1771174799999, "quote_volume": 5273.35704, "trades": 163, "taker_buy_base": 29444.7, "taker_buy_quote": 2194.12827 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0747, "high": 0.1188, "low": 0.0746, "close": 0.1101, "volume": 5365376.4, "close_time": 1771178399999, "quote_volume": 559286.60429, "trades": 8832, "taker_buy_base": 2594215.1, "taker_buy_quote": 269642.60489 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1096, "high": 0.16, "low": 0.1068, "close": 0.1205, "volume": 6817895.2, "close_time": 1771181999999, "quote_volume": 848706.83246, "trades": 13080, "taker_buy_base": 3279939.3, "taker_buy_quote": 409404.31279 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1202, "high": 0.1288, "low": 0.1028, "close": 0.1142, "volume": 3120527.6, "close_time": 1771185599999, "quote_volume": 360544.49919, "trades": 5803, "taker_buy_base": 1392297.8, "taker_buy_quote": 160607.91746 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1136, "high": 0.1165, "low": 0.1038, "close": 0.1108, "volume": 1774413.3, "close_time": 1771189199999, "quote_volume": 196952.39227, "trades": 3697, "taker_buy_base": 876270.7, "taker_buy_quote": 97558.92448 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1108, "high": 0.1204, "low": 0.1094, "close": 0.1152, "volume": 1541323.3, "close_time": 1771192799999, "quote_volume": 177657.50862, "trades": 2736, "taker_buy_base": 788171.8, "taker_buy_quote": 91156.00845 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1144, "high": 0.12, "low": 0.1093, "close": 0.1115, "volume": 588954.2, "close_time": 1771196399999, "quote_volume": 67771.38761, "trades": 1098, "taker_buy_base": 320432.3, "taker_buy_quote": 36917.11241 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1126, "high": 0.1161, "low": 0.1084, "close": 0.1096, "volume": 736055.4, "close_time": 1771199999999, "quote_volume": 82464.57513, "trades": 983, "taker_buy_base": 330417.1, "taker_buy_quote": 37126.20745 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1089, "high": 0.115, "low": 0.1052, "close": 0.1108, "volume": 1031554.6, "close_time": 1771203599999, "quote_volume": 112659.52646, "trades": 1385, "taker_buy_base": 557861.1, "taker_buy_quote": 60767.42441 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1107, "high": 0.1123, "low": 0.1074, "close": 0.1101, "volume": 519566.9, "close_time": 1771207199999, "quote_volume": 56974.96104, "trades": 675, "taker_buy_base": 311632.4, "taker_buy_quote": 34062.64439 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.11, "high": 0.1105, "low": 0.1034, "close": 0.1038, "volume": 334059.3, "close_time": 1771210799999, "quote_volume": 35649.25985, "trades": 582, "taker_buy_base": 137159.5, "taker_buy_quote": 14650.6734 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1034, "high": 0.1122, "low": 0.1023, "close": 0.1051, "volume": 507508.7, "close_time": 1771214399999, "quote_volume": 54955.32888, "trades": 837, "taker_buy_base": 261333.6, "taker_buy_quote": 28285.43632 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1053, "high": 0.1076, "low": 0.0949, "close": 0.0951, "volume": 586340.7, "close_time": 1771217999999, "quote_volume": 59031.11059, "trades": 1296, "taker_buy_base": 203665.1, "taker_buy_quote": 20620.42798 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0946, "high": 0.1005, "low": 0.094, "close": 0.0968, "volume": 625772.4, "close_time": 1771221599999, "quote_volume": 60604.67505, "trades": 999, "taker_buy_base": 262978.5, "taker_buy_quote": 25665.54585 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0972, "high": 0.1036, "low": 0.0971, "close": 0.1009, "volume": 647312.4, "close_time": 1771225199999, "quote_volume": 65229.12457, "trades": 971, "taker_buy_base": 324734.2, "taker_buy_quote": 32632.79809 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1012, "high": 0.1259, "low": 0.1012, "close": 0.1211, "volume": 3249274.8, "close_time": 1771228799999, "quote_volume": 376235.27747, "trades": 4508, "taker_buy_base": 1711264.4, "taker_buy_quote": 197789.8398 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1211, "high": 0.141, "low": 0.1206, "close": 0.1289, "volume": 4509514.9, "close_time": 1771232399999, "quote_volume": 599458.27767, "trades": 5015, "taker_buy_base": 2231300.2, "taker_buy_quote": 296804.55018 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1287, "high": 0.1322, "low": 0.117, "close": 0.121, "volume": 3267603.0, "close_time": 1771235999999, "quote_volume": 406355.74798, "trades": 2976, "taker_buy_base": 1458395.3, "taker_buy_quote": 180834.53497 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1144, "close": 0.1152, "volume": 882011.7, "close_time": 1771239599999, "quote_volume": 103900.22951, "trades": 1022, "taker_buy_base": 403332.9, "taker_buy_quote": 47619.23604 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1148, "high": 0.1316, "low": 0.1148, "close": 0.122, "volume": 3377403.9, "close_time": 1771243199999, "quote_volume": 422527.12629, "trades": 2922, "taker_buy_base": 1626245.6, "taker_buy_quote": 203361.19413 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1217, "high": 0.1304, "low": 0.1204, "close": 0.1278, "volume": 2159661.3, "close_time": 1771246799999, "quote_volume": 273531.42952, "trades": 1637, "taker_buy_base": 1109451.4, "taker_buy_quote": 140429.56528 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1188, "close": 0.1207, "volume": 1286837.2, "close_time": 1771250399999, "quote_volume": 158099.32789, "trades": 989, "taker_buy_base": 605399.8, "taker_buy_quote": 74283.2375 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1203, "high": 0.1306, "low": 0.1202, "close": 0.1292, "volume": 1220041.7, "close_time": 1771253999999, "quote_volume": 153586.75538, "trades": 1068, "taker_buy_base": 637982.6, "taker_buy_quote": 80321.74051 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1288, "high": 0.1331, "low": 0.1218, "close": 0.1222, "volume": 1196339.4, "close_time": 1771257599999, "quote_volume": 151537.60884, "trades": 1008, "taker_buy_base": 521542.3, "taker_buy_quote": 66205.38993 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1221, "high": 0.1253, "low": 0.1192, "close": 0.123, "volume": 799200.5, "close_time": 1771261199999, "quote_volume": 98200.01358, "trades": 600, "taker_buy_base": 424896.1, "taker_buy_quote": 52234.56394 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1226, "high": 0.1487, "low": 0.1224, "close": 0.1447, "volume": 4345212.6, "close_time": 1771264799999, "quote_volume": 604891.59436, "trades": 3808, "taker_buy_base": 2163428.0, "taker_buy_quote": 301120.24807 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1447, "high": 0.1565, "low": 0.1338, "close": 0.1366, "volume": 5192502.7, "close_time": 1771268399999, "quote_volume": 759584.6016, "trades": 4721, "taker_buy_base": 2533997.5, "taker_buy_quote": 371055.21664 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1362, "high": 0.1399, "low": 0.1296, "close": 0.1317, "volume": 1314308.2, "close_time": 1771271999999, "quote_volume": 176959.2499, "trades": 1206, "taker_buy_base": 672248.6, "taker_buy_quote": 90366.1518 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1314, "high": 0.1406, "low": 0.1314, "close": 0.1339, "volume": 1096928.3, "close_time": 1771275599999, "quote_volume": 148928.05774, "trades": 1117, "taker_buy_base": 501833.9, "taker_buy_quote": 68185.46242 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1338, "high": 0.1363, "low": 0.1314, "close": 0.1335, "volume": 800663.8, "close_time": 1771279199999, "quote_volume": 107129.24428, "trades": 726, "taker_buy_base": 459379.5, "taker_buy_quote": 61521.11417 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1337, "high": 0.1345, "low": 0.1249, "close": 0.1276, "volume": 703106.8, "close_time": 1771282799999, "quote_volume": 90166.33487, "trades": 675, "taker_buy_base": 366132.3, "taker_buy_quote": 46916.34385 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1276, "high": 0.1289, "low": 0.1255, "close": 0.1274, "volume": 301826.3, "close_time": 1771286399999, "quote_volume": 38321.11625, "trades": 363, "taker_buy_base": 124262.9, "taker_buy_quote": 15773.76923 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1277, "high": 0.1332, "low": 0.1224, "close": 0.1286, "volume": 754774.3, "close_time": 1771289999999, "quote_volume": 96890.55953, "trades": 778, "taker_buy_base": 366082.3, "taker_buy_quote": 47001.52963 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.129, "high": 0.1315, "low": 0.1248, "close": 0.1258, "volume": 559224.2, "close_time": 1771293599999, "quote_volume": 71747.54448, "trades": 404, "taker_buy_base": 211180.1, "taker_buy_quote": 27173.46032 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1258, "high": 0.1291, "low": 0.1252, "close": 0.1256, "volume": 410725.3, "close_time": 1771297199999, "quote_volume": 52034.68516, "trades": 333, "taker_buy_base": 206805.4, "taker_buy_quote": 26203.85245 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.125, "high": 0.127, "low": 0.1233, "close": 0.1265, "volume": 303959.3, "close_time": 1771300799999, "quote_volume": 38357.3682, "trades": 223, "taker_buy_base": 85803.3, "taker_buy_quote": 10803.52974 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1267, "high": 0.1391, "low": 0.1244, "close": 0.1329, "volume": 1045157.3, "close_time": 1771304399999, "quote_volume": 138652.50436, "trades": 987, "taker_buy_base": 453923.7, "taker_buy_quote": 60477.60985 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1332, "high": 0.1446, "low": 0.1332, "close": 0.136, "volume": 1035917.4, "close_time": 1771307999999, "quote_volume": 144218.04649, "trades": 1068, "taker_buy_base": 514427.1, "taker_buy_quote": 71691.60125 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1358, "high": 0.1422, "low": 0.1351, "close": 0.1376, "volume": 897120.5, "close_time": 1771311599999, "quote_volume": 124983.56286, "trades": 973, "taker_buy_base": 516737.0, "taker_buy_quote": 72135.23202 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1375, "high": 0.1406, "low": 0.1251, "close": 0.1283, "volume": 877441.5, "close_time": 1771315199999, "quote_volume": 114584.2837, "trades": 988, "taker_buy_base": 395309.4, "taker_buy_quote": 51447.97651 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1192, "close": 0.1222, "volume": 873792.1, "close_time": 1771318799999, "quote_volume": 108294.46168, "trades": 951, "taker_buy_base": 420179.1, "taker_buy_quote": 51920.64856 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1216, "high": 0.1245, "low": 0.1186, "close": 0.1233, "volume": 462381.4, "close_time": 1771322399999, "quote_volume": 56549.64199, "trades": 490, "taker_buy_base": 229665.8, "taker_buy_quote": 28140.45143 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1175, "close": 0.1206, "volume": 535429.6, "close_time": 1771325999999, "quote_volume": 64393.71367, "trades": 460, "taker_buy_base": 346858.2, "taker_buy_quote": 41854.66128 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.12, "high": 0.1204, "low": 0.1159, "close": 0.1182, "volume": 315136.5, "close_time": 1771329599999, "quote_volume": 37205.12526, "trades": 351, "taker_buy_base": 147269.5, "taker_buy_quote": 17386.39258 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1123, "close": 0.1146, "volume": 959542.4, "close_time": 1771333199999, "quote_volume": 110617.28009, "trades": 541, "taker_buy_base": 522102.5, "taker_buy_quote": 60024.05634 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1149, "high": 0.1172, "low": 0.113, "close": 0.1153, "volume": 287966.2, "close_time": 1771336799999, "quote_volume": 33187.12554, "trades": 325, "taker_buy_base": 98792.2, "taker_buy_quote": 11414.3126 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1154, "high": 0.1189, "low": 0.1145, "close": 0.1156, "volume": 297675.1, "close_time": 1771340399999, "quote_volume": 34547.34875, "trades": 410, "taker_buy_base": 134732.6, "taker_buy_quote": 15722.63038 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1155, "high": 0.1161, "low": 0.114, "close": 0.114, "volume": 117639.7, "close_time": 1771343999999, "quote_volume": 13562.36069, "trades": 208, "taker_buy_base": 55027.4, "taker_buy_quote": 6354.61116 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1142, "high": 0.1172, "low": 0.1138, "close": 0.1151, "volume": 459568.4, "close_time": 1771347599999, "quote_volume": 53231.09442, "trades": 430, "taker_buy_base": 75921.9, "taker_buy_quote": 8813.5512 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1119, "close": 0.1132, "volume": 451830.1, "close_time": 1771351199999, "quote_volume": 51007.65431, "trades": 442, "taker_buy_base": 342750.2, "taker_buy_quote": 38703.39499 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1138, "high": 0.1173, "low": 0.1134, "close": 0.1153, "volume": 106472.7, "close_time": 1771354799999, "quote_volume": 12289.43883, "trades": 306, "taker_buy_base": 44544.0, "taker_buy_quote": 5139.8242 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1156, "high": 0.1175, "low": 0.1152, "close": 0.116, "volume": 367567.9, "close_time": 1771358399999, "quote_volume": 42754.12615, "trades": 310, "taker_buy_base": 124701.9, "taker_buy_quote": 14557.52415 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1165, "high": 0.118, "low": 0.1155, "close": 0.1173, "volume": 41599.7, "close_time": 1771361999999, "quote_volume": 4843.46152, "trades": 94, "taker_buy_base": 10646.9, "taker_buy_quote": 1243.38837 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1171, "high": 0.1171, "low": 0.114, "close": 0.1143, "volume": 86603.1, "close_time": 1771365599999, "quote_volume": 9966.72789, "trades": 94, "taker_buy_base": 20854.7, "taker_buy_quote": 2400.90249 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1119, "close": 0.1122, "volume": 399506.8, "close_time": 1771369199999, "quote_volume": 45149.90718, "trades": 246, "taker_buy_base": 325208.8, "taker_buy_quote": 36742.29478 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1126, "high": 0.1153, "low": 0.1122, "close": 0.1138, "volume": 60911.2, "close_time": 1771372799999, "quote_volume": 6914.2563, "trades": 121, "taker_buy_base": 30063.5, "taker_buy_quote": 3409.63938 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1095, "close": 0.1127, "volume": 234859.8, "close_time": 1771376399999, "quote_volume": 25944.12733, "trades": 287, "taker_buy_base": 92162.2, "taker_buy_quote": 10189.54838 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.113, "high": 0.1133, "low": 0.1101, "close": 0.1122, "volume": 96379.3, "close_time": 1771379999999, "quote_volume": 10754.3293, "trades": 156, "taker_buy_base": 32640.7, "taker_buy_quote": 3645.22955 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1057, "close": 0.1089, "volume": 197670.8, "close_time": 1771383599999, "quote_volume": 21451.69839, "trades": 352, "taker_buy_base": 76660.3, "taker_buy_quote": 8339.61066 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.109, "high": 0.1122, "low": 0.1073, "close": 0.1083, "volume": 64837.4, "close_time": 1771387199999, "quote_volume": 7163.804, "trades": 107, "taker_buy_base": 36436.8, "taker_buy_quote": 4050.66147 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1053, "close": 0.1058, "volume": 176222.7, "close_time": 1771390799999, "quote_volume": 18855.12802, "trades": 348, "taker_buy_base": 88931.7, "taker_buy_quote": 9546.45939 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1058, "high": 0.1071, "low": 0.1035, "close": 0.1048, "volume": 96358.3, "close_time": 1771394399999, "quote_volume": 10118.41018, "trades": 264, "taker_buy_base": 28768.5, "taker_buy_quote": 3023.13461 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1031, "close": 0.1052, "volume": 71383.4, "close_time": 1771397999999, "quote_volume": 7470.38435, "trades": 151, "taker_buy_base": 44010.9, "taker_buy_quote": 4616.78841 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1052, "high": 0.11, "low": 0.1052, "close": 0.1073, "volume": 239608.3, "close_time": 1771401599999, "quote_volume": 25897.0608, "trades": 334, "taker_buy_base": 144083.3, "taker_buy_quote": 15560.12585 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1075, "high": 0.1145, "low": 0.1074, "close": 0.1133, "volume": 562571.9, "close_time": 1771405199999, "quote_volume": 62469.04704, "trades": 673, "taker_buy_base": 392215.9, "taker_buy_quote": 43394.77158 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.113, "high": 0.1147, "low": 0.1102, "close": 0.1102, "volume": 205573.3, "close_time": 1771408799999, "quote_volume": 23211.52728, "trades": 467, "taker_buy_base": 87462.0, "taker_buy_quote": 9874.69242 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1095, "close": 0.1109, "volume": 88814.1, "close_time": 1771412399999, "quote_volume": 9802.81699, "trades": 219, "taker_buy_base": 36663.4, "taker_buy_quote": 4054.81467 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1113, "high": 0.1127, "low": 0.109, "close": 0.1116, "volume": 106322.3, "close_time": 1771415999999, "quote_volume": 11837.23567, "trades": 188, "taker_buy_base": 61485.3, "taker_buy_quote": 6854.06802 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1115, "high": 0.1138, "low": 0.109, "close": 0.1092, "volume": 104728.1, "close_time": 1771419599999, "quote_volume": 11697.47776, "trades": 162, "taker_buy_base": 47888.5, "taker_buy_quote": 5368.84752 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1088, "high": 0.1118, "low": 0.1088, "close": 0.1099, "volume": 26630.0, "close_time": 1771423199999, "quote_volume": 2942.84839, "trades": 76, "taker_buy_base": 16220.5, "taker_buy_quote": 1796.91773 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1099, "high": 0.1123, "low": 0.1094, "close": 0.1104, "volume": 68118.5, "close_time": 1771426799999, "quote_volume": 7504.16943, "trades": 91, "taker_buy_base": 15909.1, "taker_buy_quote": 1757.88223 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1109, "high": 0.111, "low": 0.108, "close": 0.108, "volume": 12812.7, "close_time": 1771430399999, "quote_volume": 1398.19308, "trades": 60, "taker_buy_base": 3038.5, "taker_buy_quote": 332.31263 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1074, "high": 0.1095, "low": 0.1074, "close": 0.1095, "volume": 13337.7, "close_time": 1771433999999, "quote_volume": 1451.55118, "trades": 47, "taker_buy_base": 6534.0, "taker_buy_quote": 711.10264 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1075, "close": 0.1075, "volume": 46588.8, "close_time": 1771437599999, "quote_volume": 5082.84743, "trades": 63, "taker_buy_base": 16144.8, "taker_buy_quote": 1770.63984 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1009, "close": 0.103, "volume": 254324.3, "close_time": 1771441199999, "quote_volume": 26240.37681, "trades": 285, "taker_buy_base": 103138.6, "taker_buy_quote": 10638.65179 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1029, "high": 0.1047, "low": 0.1022, "close": 0.1024, "volume": 85218.7, "close_time": 1771444799999, "quote_volume": 8809.11491, "trades": 183, "taker_buy_base": 44148.8, "taker_buy_quote": 4568.32903 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1021, "close": 0.1031, "volume": 45040.6, "close_time": 1771448399999, "quote_volume": 4660.17006, "trades": 49, "taker_buy_base": 9105.5, "taker_buy_quote": 942.96456 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1004, "close": 0.1008, "volume": 71200.1, "close_time": 1771451999999, "quote_volume": 7222.35883, "trades": 89, "taker_buy_base": 20732.0, "taker_buy_quote": 2104.72078 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.101, "high": 0.1032, "low": 0.1006, "close": 0.1028, "volume": 38967.6, "close_time": 1771455599999, "quote_volume": 3965.51504, "trades": 154, "taker_buy_base": 20833.8, "taker_buy_quote": 2119.38509 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1013, "close": 0.1018, "volume": 177354.9, "close_time": 1771459199999, "quote_volume": 18159.32066, "trades": 79, "taker_buy_base": 5312.7, "taker_buy_quote": 543.07182 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1003, "close": 0.1012, "volume": 222113.9, "close_time": 1771462799999, "quote_volume": 22419.34806, "trades": 131, "taker_buy_base": 163620.3, "taker_buy_quote": 16513.91117 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1005, "close": 0.1009, "volume": 69057.8, "close_time": 1771466399999, "quote_volume": 6974.17803, "trades": 86, "taker_buy_base": 19566.3, "taker_buy_quote": 1978.70039 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1013, "high": 0.103, "low": 0.1013, "close": 0.1027, "volume": 8113.5, "close_time": 1771469999999, "quote_volume": 829.97044, "trades": 67, "taker_buy_base": 3832.6, "taker_buy_quote": 392.18771 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1011, "close": 0.1027, "volume": 6143.4, "close_time": 1771473599999, "quote_volume": 625.97558, "trades": 26, "taker_buy_base": 2127.0, "taker_buy_quote": 216.25941 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1027, "high": 0.107, "low": 0.1019, "close": 0.1044, "volume": 102215.4, "close_time": 1771477199999, "quote_volume": 10638.2505, "trades": 144, "taker_buy_base": 68200.6, "taker_buy_quote": 7079.05049 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1044, "high": 0.1044, "low": 0.0992, "close": 0.1003, "volume": 155480.2, "close_time": 1771480799999, "quote_volume": 15639.81091, "trades": 128, "taker_buy_base": 65137.2, "taker_buy_quote": 6508.79745 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1007, "high": 0.1026, "low": 0.1006, "close": 0.1018, "volume": 54205.1, "close_time": 1771484399999, "quote_volume": 5513.38617, "trades": 104, "taker_buy_base": 15171.5, "taker_buy_quote": 1541.54759 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.101, "high": 0.1023, "low": 0.1009, "close": 0.1016, "volume": 17693.8, "close_time": 1771487999999, "quote_volume": 1800.10941, "trades": 40, "taker_buy_base": 8344.6, "taker_buy_quote": 850.77517 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1014, "high": 0.1023, "low": 0.0996, "close": 0.101, "volume": 48246.8, "close_time": 1771491599999, "quote_volume": 4894.94241, "trades": 86, "taker_buy_base": 14685.5, "taker_buy_quote": 1491.84946 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1013, "high": 0.104, "low": 0.101, "close": 0.1014, "volume": 96043.1, "close_time": 1771495199999, "quote_volume": 9819.48891, "trades": 134, "taker_buy_base": 35174.5, "taker_buy_quote": 3603.99298 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1007, "close": 0.1018, "volume": 122068.0, "close_time": 1771498799999, "quote_volume": 12334.5205, "trades": 61, "taker_buy_base": 69235.0, "taker_buy_quote": 6975.72764 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1005, "close": 0.1007, "volume": 17658.5, "close_time": 1771502399999, "quote_volume": 1783.64144, "trades": 37, "taker_buy_base": 10217.0, "taker_buy_quote": 1031.68179 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1007, "high": 0.101, "low": 0.0987, "close": 0.0989, "volume": 19472.6, "close_time": 1771505999999, "quote_volume": 1937.89956, "trades": 57, "taker_buy_base": 9843.6, "taker_buy_quote": 979.96196 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0973, "close": 0.0988, "volume": 49973.9, "close_time": 1771509599999, "quote_volume": 4880.74708, "trades": 95, "taker_buy_base": 17508.4, "taker_buy_quote": 1711.2932 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0985, "high": 0.1002, "low": 0.0984, "close": 0.0994, "volume": 32510.7, "close_time": 1771513199999, "quote_volume": 3227.40166, "trades": 66, "taker_buy_base": 9770.8, "taker_buy_quote": 970.7561 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0982, "close": 0.0989, "volume": 18745.3, "close_time": 1771516799999, "quote_volume": 1847.32166, "trades": 48, "taker_buy_base": 5085.5, "taker_buy_quote": 501.56747 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0981, "high": 0.0992, "low": 0.0981, "close": 0.0984, "volume": 7082.4, "close_time": 1771520399999, "quote_volume": 697.99636, "trades": 21, "taker_buy_base": 2960.4, "taker_buy_quote": 291.40417 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0983, "close": 0.0987, "volume": 2017.0, "close_time": 1771523999999, "quote_volume": 199.1264, "trades": 9, "taker_buy_base": 992.0, "taker_buy_quote": 98.00234 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0987, "close": 0.0999, "volume": 17606.7, "close_time": 1771527599999, "quote_volume": 1755.00285, "trades": 37, "taker_buy_base": 8949.8, "taker_buy_quote": 892.92369 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1, "high": 0.1001, "low": 0.0976, "close": 0.0987, "volume": 14929.2, "close_time": 1771531199999, "quote_volume": 1475.54652, "trades": 44, "taker_buy_base": 6352.4, "taker_buy_quote": 628.30102 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0985, "high": 0.0997, "low": 0.098, "close": 0.0995, "volume": 251975.7, "close_time": 1771534799999, "quote_volume": 25007.51591, "trades": 112, "taker_buy_base": 49664.4, "taker_buy_quote": 4903.90927 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0995, "high": 0.1, "low": 0.0989, "close": 0.0995, "volume": 237290.7, "close_time": 1771538399999, "quote_volume": 23628.84299, "trades": 121, "taker_buy_base": 55630.3, "taker_buy_quote": 5555.48326 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0994, "high": 0.1012, "low": 0.0994, "close": 0.1009, "volume": 3251.6, "close_time": 1771541999999, "quote_volume": 325.16354, "trades": 14, "taker_buy_base": 1199.2, "taker_buy_quote": 120.00787 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1008, "high": 0.1039, "low": 0.1007, "close": 0.101, "volume": 158815.5, "close_time": 1771545599999, "quote_volume": 16272.11708, "trades": 191, "taker_buy_base": 62016.0, "taker_buy_quote": 6372.80008 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0993, "close": 0.0993, "volume": 127846.6, "close_time": 1771549199999, "quote_volume": 12853.16751, "trades": 165, "taker_buy_base": 64920.5, "taker_buy_quote": 6518.32079 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0993, "close": 0.0998, "volume": 43294.8, "close_time": 1771552799999, "quote_volume": 4321.59571, "trades": 84, "taker_buy_base": 26150.1, "taker_buy_quote": 2611.8261 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0992, "close": 0.0992, "volume": 29877.2, "close_time": 1771556399999, "quote_volume": 2975.47665, "trades": 100, "taker_buy_base": 13381.8, "taker_buy_quote": 1332.05294 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0987, "close": 0.0987, "volume": 31046.1, "close_time": 1771559999999, "quote_volume": 3081.68787, "trades": 44, "taker_buy_base": 20223.5, "taker_buy_quote": 2009.20649 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0976, "close": 0.0987, "volume": 42799.6, "close_time": 1771563599999, "quote_volume": 4206.41434, "trades": 46, "taker_buy_base": 23007.5, "taker_buy_quote": 2260.41688 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0982, "close": 0.0989, "volume": 9354.0, "close_time": 1771567199999, "quote_volume": 921.8031, "trades": 16, "taker_buy_base": 4314.6, "taker_buy_quote": 425.61394 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0988, "high": 0.099, "low": 0.0981, "close": 0.0985, "volume": 26009.0, "close_time": 1771570799999, "quote_volume": 2561.94964, "trades": 39, "taker_buy_base": 11624.1, "taker_buy_quote": 1144.07318 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0974, "close": 0.0979, "volume": 11076.5, "close_time": 1771574399999, "quote_volume": 1085.11474, "trades": 44, "taker_buy_base": 1360.8, "taker_buy_quote": 133.41436 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0975, "close": 0.0975, "volume": 16088.5, "close_time": 1771577999999, "quote_volume": 1581.41889, "trades": 40, "taker_buy_base": 2309.6, "taker_buy_quote": 227.54856 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0965, "close": 0.0984, "volume": 198175.8, "close_time": 1771581599999, "quote_volume": 19197.96048, "trades": 123, "taker_buy_base": 95166.1, "taker_buy_quote": 9203.85194 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0987, "high": 0.1014, "low": 0.0987, "close": 0.1001, "volume": 81918.1, "close_time": 1771585199999, "quote_volume": 8186.02855, "trades": 63, "taker_buy_base": 67178.7, "taker_buy_quote": 6709.32675 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0998, "high": 0.1122, "low": 0.099, "close": 0.11, "volume": 484466.1, "close_time": 1771588799999, "quote_volume": 50994.68745, "trades": 399, "taker_buy_base": 293287.4, "taker_buy_quote": 30637.76365 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1094, "high": 0.1123, "low": 0.1038, "close": 0.1041, "volume": 457550.5, "close_time": 1771592399999, "quote_volume": 49805.81953, "trades": 445, "taker_buy_base": 165635.0, "taker_buy_quote": 18061.795 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1033, "high": 0.1064, "low": 0.1005, "close": 0.1027, "volume": 572679.3, "close_time": 1771595999999, "quote_volume": 58727.39034, "trades": 472, "taker_buy_base": 350329.7, "taker_buy_quote": 35891.87355 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1029, "high": 0.1049, "low": 0.1016, "close": 0.1016, "volume": 80429.9, "close_time": 1771599599999, "quote_volume": 8323.67564, "trades": 91, "taker_buy_base": 37034.2, "taker_buy_quote": 3848.71382 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1018, "high": 0.103, "low": 0.101, "close": 0.1026, "volume": 151098.2, "close_time": 1771603199999, "quote_volume": 15349.5009, "trades": 92, "taker_buy_base": 88583.4, "taker_buy_quote": 8980.99821 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1025, "high": 0.1034, "low": 0.1019, "close": 0.1025, "volume": 102236.8, "close_time": 1771606799999, "quote_volume": 10491.94438, "trades": 73, "taker_buy_base": 19809.7, "taker_buy_quote": 2037.88702 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1015, "close": 0.1031, "volume": 17838.3, "close_time": 1771610399999, "quote_volume": 1825.35916, "trades": 35, "taker_buy_base": 11610.8, "taker_buy_quote": 1188.39139 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1012, "close": 0.1013, "volume": 62784.4, "close_time": 1771613999999, "quote_volume": 6380.81561, "trades": 56, "taker_buy_base": 4084.2, "taker_buy_quote": 416.46584 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1013, "high": 0.1018, "low": 0.1001, "close": 0.101, "volume": 272665.0, "close_time": 1771617599999, "quote_volume": 27432.12204, "trades": 58, "taker_buy_base": 222682.5, "taker_buy_quote": 22408.64053 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.101, "high": 0.1014, "low": 0.1003, "close": 0.1004, "volume": 8280.8, "close_time": 1771621199999, "quote_volume": 835.0737, "trades": 20, "taker_buy_base": 1963.9, "taker_buy_quote": 197.85339 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0995, "close": 0.1, "volume": 25032.2, "close_time": 1771624799999, "quote_volume": 2504.58673, "trades": 35, "taker_buy_base": 6796.1, "taker_buy_quote": 679.78601 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0993, "close": 0.0993, "volume": 30586.6, "close_time": 1771628399999, "quote_volume": 3050.58437, "trades": 27, "taker_buy_base": 8191.8, "taker_buy_quote": 819.6755 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1006, "volume": 4675.2, "close_time": 1771631999999, "quote_volume": 469.71094, "trades": 7, "taker_buy_base": 3510.5, "taker_buy_quote": 353.1563 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0997, "close": 0.1002, "volume": 33280.6, "close_time": 1771635599999, "quote_volume": 3341.75158, "trades": 97, "taker_buy_base": 13791.5, "taker_buy_quote": 1386.19469 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1003, "high": 0.1014, "low": 0.1003, "close": 0.1014, "volume": 183821.0, "close_time": 1771639199999, "quote_volume": 18580.54048, "trades": 76, "taker_buy_base": 12144.1, "taker_buy_quote": 1226.71146 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1012, "close": 0.1016, "volume": 13476.1, "close_time": 1771642799999, "quote_volume": 1369.2479, "trades": 22, "taker_buy_base": 8185.3, "taker_buy_quote": 831.2412 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1021, "high": 0.1031, "low": 0.1021, "close": 0.1025, "volume": 57616.1, "close_time": 1771646399999, "quote_volume": 5915.14689, "trades": 42, "taker_buy_base": 56097.9, "taker_buy_quote": 5759.48833 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1026, "high": 0.103, "low": 0.102, "close": 0.1021, "volume": 55857.6, "close_time": 1771649999999, "quote_volume": 5705.61899, "trades": 32, "taker_buy_base": 39490.9, "taker_buy_quote": 4032.83636 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1015, "close": 0.102, "volume": 11579.7, "close_time": 1771653599999, "quote_volume": 1182.69777, "trades": 36, "taker_buy_base": 5690.3, "taker_buy_quote": 581.33201 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0995, "close": 0.0995, "volume": 11825.9, "close_time": 1771657199999, "quote_volume": 1184.24214, "trades": 17, "taker_buy_base": 7625.7, "taker_buy_quote": 762.46383 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0986, "close": 0.0986, "volume": 17162.4, "close_time": 1771660799999, "quote_volume": 1699.97192, "trades": 31, "taker_buy_base": 2651.5, "taker_buy_quote": 262.67782 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 8502.7, "close_time": 1771664399999, "quote_volume": 840.2379, "trades": 22, "taker_buy_base": 3015.5, "taker_buy_quote": 298.0845 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 17860.8, "close_time": 1771667999999, "quote_volume": 1756.81174, "trades": 24, "taker_buy_base": 2889.7, "taker_buy_quote": 284.40514 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0976, "close": 0.098, "volume": 198047.3, "close_time": 1771671599999, "quote_volume": 19375.98678, "trades": 76, "taker_buy_base": 167043.4, "taker_buy_quote": 16339.36388 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.098, "high": 0.0985, "low": 0.0977, "close": 0.0985, "volume": 28951.1, "close_time": 1771675199999, "quote_volume": 2841.508, "trades": 71, "taker_buy_base": 9068.9, "taker_buy_quote": 890.36133 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0985, "high": 0.1062, "low": 0.0984, "close": 0.1055, "volume": 238497.1, "close_time": 1771678799999, "quote_volume": 24336.06456, "trades": 228, "taker_buy_base": 162098.7, "taker_buy_quote": 16489.25677 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1052, "high": 0.1069, "low": 0.1015, "close": 0.102, "volume": 247624.0, "close_time": 1771682399999, "quote_volume": 25739.91821, "trades": 128, "taker_buy_base": 42769.7, "taker_buy_quote": 4447.74732 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1019, "close": 0.1019, "volume": 67704.6, "close_time": 1771685999999, "quote_volume": 6927.90547, "trades": 56, "taker_buy_base": 23876.8, "taker_buy_quote": 2444.9985 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.102, "high": 0.1021, "low": 0.1005, "close": 0.1005, "volume": 25262.3, "close_time": 1771689599999, "quote_volume": 2552.99228, "trades": 29, "taker_buy_base": 6365.4, "taker_buy_quote": 646.0781 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1003, "high": 0.1014, "low": 0.0999, "close": 0.0999, "volume": 14508.5, "close_time": 1771693199999, "quote_volume": 1457.47201, "trades": 32, "taker_buy_base": 3444.0, "taker_buy_quote": 346.42612 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0989, "close": 0.0991, "volume": 7857.0, "close_time": 1771696799999, "quote_volume": 779.32132, "trades": 21, "taker_buy_base": 3969.3, "taker_buy_quote": 394.00787 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0992, "high": 0.0995, "low": 0.099, "close": 0.0992, "volume": 14753.8, "close_time": 1771700399999, "quote_volume": 1463.15023, "trades": 35, "taker_buy_base": 8438.6, "taker_buy_quote": 837.33625 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.099, "high": 0.0992, "low": 0.0986, "close": 0.0986, "volume": 2167.4, "close_time": 1771703999999, "quote_volume": 214.35655, "trades": 13, "taker_buy_base": 1560.3, "taker_buy_quote": 154.39778 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0988, "high": 0.099, "low": 0.0981, "close": 0.0981, "volume": 8169.0, "close_time": 1771707599999, "quote_volume": 804.70959, "trades": 20, "taker_buy_base": 2853.4, "taker_buy_quote": 280.6999 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.098, "high": 0.0984, "low": 0.0979, "close": 0.0982, "volume": 9376.5, "close_time": 1771711199999, "quote_volume": 919.92037, "trades": 20, "taker_buy_base": 5274.5, "taker_buy_quote": 517.62056 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 7194.4, "close_time": 1771714799999, "quote_volume": 709.47918, "trades": 7, "taker_buy_base": 6694.4, "taker_buy_quote": 660.17918 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0938, "close": 0.0943, "volume": 178250.8, "close_time": 1771718399999, "quote_volume": 17145.33313, "trades": 166, "taker_buy_base": 35882.6, "taker_buy_quote": 3418.49774 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0927, "close": 0.0928, "volume": 525065.8, "close_time": 1771721999999, "quote_volume": 48962.65983, "trades": 94, "taker_buy_base": 329914.0, "taker_buy_quote": 30774.49208 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0929, "high": 0.093, "low": 0.0905, "close": 0.0917, "volume": 97283.1, "close_time": 1771725599999, "quote_volume": 8882.58243, "trades": 77, "taker_buy_base": 53515.3, "taker_buy_quote": 4880.17712 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0904, "close": 0.0904, "volume": 20282.2, "close_time": 1771729199999, "quote_volume": 1852.18596, "trades": 35, "taker_buy_base": 11248.2, "taker_buy_quote": 1025.89538 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0897, "close": 0.0898, "volume": 39434.9, "close_time": 1771732799999, "quote_volume": 3557.64962, "trades": 48, "taker_buy_base": 28838.2, "taker_buy_quote": 2600.82722 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0891, "close": 0.0891, "volume": 16039.8, "close_time": 1771736399999, "quote_volume": 1433.11121, "trades": 32, "taker_buy_base": 12319.0, "taker_buy_quote": 1100.94828 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0889, "close": 0.0892, "volume": 31441.5, "close_time": 1771739999999, "quote_volume": 2815.09179, "trades": 49, "taker_buy_base": 22906.3, "taker_buy_quote": 2053.75201 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0893, "close": 0.09, "volume": 21225.0, "close_time": 1771743599999, "quote_volume": 1907.45587, "trades": 35, "taker_buy_base": 9228.5, "taker_buy_quote": 829.69509 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0901, "high": 0.0924, "low": 0.0901, "close": 0.0921, "volume": 56905.6, "close_time": 1771747199999, "quote_volume": 5225.94181, "trades": 50, "taker_buy_base": 22243.8, "taker_buy_quote": 2035.60962 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0918, "high": 0.0934, "low": 0.0916, "close": 0.0929, "volume": 69462.1, "close_time": 1771750799999, "quote_volume": 6427.95558, "trades": 60, "taker_buy_base": 32619.7, "taker_buy_quote": 3020.1735 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0923, "close": 0.0924, "volume": 13548.6, "close_time": 1771754399999, "quote_volume": 1253.80059, "trades": 15, "taker_buy_base": 3936.7, "taker_buy_quote": 365.9631 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0922, "high": 0.0927, "low": 0.092, "close": 0.092, "volume": 48590.4, "close_time": 1771757999999, "quote_volume": 4481.22267, "trades": 20, "taker_buy_base": 44229.0, "taker_buy_quote": 4078.48871 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0917, "high": 0.092, "low": 0.091, "close": 0.0911, "volume": 16877.1, "close_time": 1771761599999, "quote_volume": 1540.25981, "trades": 23, "taker_buy_base": 7146.0, "taker_buy_quote": 652.40487 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.0906, "volume": 17066.3, "close_time": 1771765199999, "quote_volume": 1547.82965, "trades": 23, "taker_buy_base": 14373.0, "taker_buy_quote": 1303.59853 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0905, "high": 0.0919, "low": 0.0901, "close": 0.0908, "volume": 45875.4, "close_time": 1771768799999, "quote_volume": 4158.53589, "trades": 27, "taker_buy_base": 37421.7, "taker_buy_quote": 3393.02612 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0903, "close": 0.0904, "volume": 9560.4, "close_time": 1771772399999, "quote_volume": 867.38644, "trades": 16, "taker_buy_base": 6519.3, "taker_buy_quote": 592.05365 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0889, "close": 0.0896, "volume": 29253.3, "close_time": 1771775999999, "quote_volume": 2619.79856, "trades": 53, "taker_buy_base": 17664.2, "taker_buy_quote": 1581.72545 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0891, "high": 0.0891, "low": 0.088, "close": 0.0886, "volume": 63606.8, "close_time": 1771779599999, "quote_volume": 5606.8521, "trades": 88, "taker_buy_base": 53887.4, "taker_buy_quote": 4747.38568 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0886, "close": 0.0886, "volume": 12019.8, "close_time": 1771783199999, "quote_volume": 1068.99339, "trades": 22, "taker_buy_base": 2610.1, "taker_buy_quote": 232.77728 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1128.6, "close_time": 1771786799999, "quote_volume": 99.99396, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0884, "close": 0.0886, "volume": 9393.6, "close_time": 1771790399999, "quote_volume": 832.67737, "trades": 12, "taker_buy_base": 1015.5, "taker_buy_quote": 89.8702 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0882, "close": 0.0883, "volume": 19200.4, "close_time": 1771793999999, "quote_volume": 1699.83418, "trades": 30, "taker_buy_base": 13807.7, "taker_buy_quote": 1222.6933 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 4307.4, "close_time": 1771797599999, "quote_volume": 379.49187, "trades": 9, "taker_buy_base": 2807.4, "taker_buy_quote": 247.49187 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0886, "high": 0.089, "low": 0.0885, "close": 0.089, "volume": 2558.0, "close_time": 1771801199999, "quote_volume": 227.2164, "trades": 5, "taker_buy_base": 1558.0, "taker_buy_quote": 138.4164 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0893, "close": 0.0898, "volume": 184965.0, "close_time": 1771804799999, "quote_volume": 16678.09932, "trades": 51, "taker_buy_base": 12636.3, "taker_buy_quote": 1135.48744 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0893, "high": 0.0893, "low": 0.088, "close": 0.0882, "volume": 186608.4, "close_time": 1771808399999, "quote_volume": 16464.22521, "trades": 77, "taker_buy_base": 5750.4, "taker_buy_quote": 508.55578 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0879, "high": 0.088, "low": 0.0845, "close": 0.0853, "volume": 500710.7, "close_time": 1771811999999, "quote_volume": 43529.85182, "trades": 319, "taker_buy_base": 417144.7, "taker_buy_quote": 36325.36552 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0846, "close": 0.0862, "volume": 36251.8, "close_time": 1771815599999, "quote_volume": 3089.8179, "trades": 55, "taker_buy_base": 20904.3, "taker_buy_quote": 1777.18648 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0863, "close": 0.0869, "volume": 5245.9, "close_time": 1771819199999, "quote_volume": 455.12866, "trades": 14, "taker_buy_base": 3664.8, "taker_buy_quote": 318.35139 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0875, "high": 0.0875, "low": 0.086, "close": 0.0861, "volume": 3522.4, "close_time": 1771822799999, "quote_volume": 304.68771, "trades": 10, "taker_buy_base": 1274.5, "taker_buy_quote": 110.50438 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0862, "close": 0.0871, "volume": 25155.4, "close_time": 1771826399999, "quote_volume": 2184.5669, "trades": 60, "taker_buy_base": 16386.7, "taker_buy_quote": 1423.79731 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 5469.1, "close_time": 1771829999999, "quote_volume": 476.78344, "trades": 17, "taker_buy_base": 1746.4, "taker_buy_quote": 152.25004 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.088, "high": 0.0882, "low": 0.0876, "close": 0.0877, "volume": 2123.3, "close_time": 1771833599999, "quote_volume": 186.7517, "trades": 7, "taker_buy_base": 733.8, "taker_buy_quote": 64.3795 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0872, "close": 0.0872, "volume": 3498.3, "close_time": 1771837199999, "quote_volume": 305.93453, "trades": 11, "taker_buy_base": 1225.5, "taker_buy_quote": 107.2721 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0869, "close": 0.0876, "volume": 15117.9, "close_time": 1771840799999, "quote_volume": 1317.16261, "trades": 23, "taker_buy_base": 6224.5, "taker_buy_quote": 542.78048 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0868, "close": 0.0868, "volume": 34876.7, "close_time": 1771844399999, "quote_volume": 3047.32395, "trades": 77, "taker_buy_base": 2612.6, "taker_buy_quote": 228.71652 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0864, "close": 0.0871, "volume": 6956.6, "close_time": 1771847999999, "quote_volume": 605.48418, "trades": 20, "taker_buy_base": 6476.0, "taker_buy_quote": 563.7694 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.087, "high": 0.0877, "low": 0.0869, "close": 0.087, "volume": 24559.0, "close_time": 1771851599999, "quote_volume": 2143.61479, "trades": 22, "taker_buy_base": 1317.0, "taker_buy_quote": 114.929 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 6276.2, "close_time": 1771855199999, "quote_volume": 544.04801, "trades": 15, "taker_buy_base": 3199.4, "taker_buy_quote": 277.34713 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0864, "close": 0.0874, "volume": 30152.9, "close_time": 1771858799999, "quote_volume": 2627.01534, "trades": 35, "taker_buy_base": 11556.5, "taker_buy_quote": 1003.0225 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0869, "close": 0.087, "volume": 21103.3, "close_time": 1771862399999, "quote_volume": 1841.47852, "trades": 26, "taker_buy_base": 13234.7, "taker_buy_quote": 1154.70898 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.087, "high": 0.0872, "low": 0.0856, "close": 0.0857, "volume": 70668.5, "close_time": 1771865999999, "quote_volume": 6076.92007, "trades": 71, "taker_buy_base": 43947.6, "taker_buy_quote": 3772.92183 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0858, "high": 0.0858, "low": 0.084, "close": 0.0847, "volume": 45984.7, "close_time": 1771869599999, "quote_volume": 3895.46036, "trades": 75, "taker_buy_base": 22500.1, "taker_buy_quote": 1906.96707 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0846, "close": 0.0847, "volume": 53650.8, "close_time": 1771873199999, "quote_volume": 4556.94237, "trades": 51, "taker_buy_base": 41416.3, "taker_buy_quote": 3518.84397 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0844, "close": 0.0844, "volume": 12240.6, "close_time": 1771876799999, "quote_volume": 1038.65075, "trades": 20, "taker_buy_base": 2059.0, "taker_buy_quote": 174.44145 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0838, "close": 0.0856, "volume": 27598.7, "close_time": 1771880399999, "quote_volume": 2322.66261, "trades": 45, "taker_buy_base": 16511.5, "taker_buy_quote": 1387.37376 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0857, "close": 0.0863, "volume": 9943.9, "close_time": 1771883999999, "quote_volume": 857.26259, "trades": 21, "taker_buy_base": 5626.8, "taker_buy_quote": 485.27787 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0856, "close": 0.0858, "volume": 10842.7, "close_time": 1771887599999, "quote_volume": 930.64669, "trades": 13, "taker_buy_base": 3982.3, "taker_buy_quote": 343.04717 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.0854, "volume": 10233.9, "close_time": 1771891199999, "quote_volume": 871.56147, "trades": 15, "taker_buy_base": 7986.5, "taker_buy_quote": 679.62631 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0848, "close": 0.0851, "volume": 50074.3, "close_time": 1771894799999, "quote_volume": 4270.54129, "trades": 51, "taker_buy_base": 27214.9, "taker_buy_quote": 2321.14522 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0846, "high": 0.0857, "low": 0.084, "close": 0.0846, "volume": 12425.1, "close_time": 1771898399999, "quote_volume": 1053.58683, "trades": 21, "taker_buy_base": 1644.4, "taker_buy_quote": 140.04552 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0836, "close": 0.0837, "volume": 7825.6, "close_time": 1771901999999, "quote_volume": 657.08745, "trades": 19, "taker_buy_base": 7177.9, "taker_buy_quote": 602.78422 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0829, "close": 0.0831, "volume": 68453.9, "close_time": 1771905599999, "quote_volume": 5705.9121, "trades": 43, "taker_buy_base": 14773.4, "taker_buy_quote": 1227.55444 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0827, "close": 0.0836, "volume": 16537.9, "close_time": 1771909199999, "quote_volume": 1375.81563, "trades": 13, "taker_buy_base": 7438.8, "taker_buy_quote": 619.09732 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0822, "close": 0.0824, "volume": 86454.1, "close_time": 1771912799999, "quote_volume": 7166.1665, "trades": 72, "taker_buy_base": 30937.9, "taker_buy_quote": 2564.66299 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0822, "high": 0.0829, "low": 0.082, "close": 0.0824, "volume": 10068.2, "close_time": 1771916399999, "quote_volume": 830.14124, "trades": 37, "taker_buy_base": 4312.8, "taker_buy_quote": 355.7302 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0816, "close": 0.0819, "volume": 24466.4, "close_time": 1771919999999, "quote_volume": 2007.16087, "trades": 53, "taker_buy_base": 9573.8, "taker_buy_quote": 785.76495 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.082, "high": 0.082, "low": 0.0808, "close": 0.0812, "volume": 27921.1, "close_time": 1771923599999, "quote_volume": 2267.06702, "trades": 39, "taker_buy_base": 20860.0, "taker_buy_quote": 1693.17923 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.081, "high": 0.0812, "low": 0.08, "close": 0.0812, "volume": 355021.7, "close_time": 1771927199999, "quote_volume": 28686.31162, "trades": 114, "taker_buy_base": 144780.9, "taker_buy_quote": 11686.50744 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0811, "high": 0.0817, "low": 0.081, "close": 0.0815, "volume": 27501.5, "close_time": 1771930799999, "quote_volume": 2240.4454, "trades": 52, "taker_buy_base": 9995.0, "taker_buy_quote": 814.95657 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0815, "close": 0.082, "volume": 13079.3, "close_time": 1771934399999, "quote_volume": 1072.32593, "trades": 21, "taker_buy_base": 12653.6, "taker_buy_quote": 1037.43335 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 3188.3, "close_time": 1771937999999, "quote_volume": 261.61983, "trades": 13, "taker_buy_base": 1631.1, "taker_buy_quote": 133.81331 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0816, "volume": 4869.2, "close_time": 1771941599999, "quote_volume": 397.81769, "trades": 15, "taker_buy_base": 2054.8, "taker_buy_quote": 167.91232 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.081, "high": 0.0824, "low": 0.0809, "close": 0.0822, "volume": 126605.6, "close_time": 1771945199999, "quote_volume": 10393.39583, "trades": 56, "taker_buy_base": 5334.9, "taker_buy_quote": 437.03722 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0821, "close": 0.0825, "volume": 93083.5, "close_time": 1771948799999, "quote_volume": 7657.41771, "trades": 118, "taker_buy_base": 14543.7, "taker_buy_quote": 1198.93244 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0824, "high": 0.083, "low": 0.0816, "close": 0.0829, "volume": 35708.0, "close_time": 1771952399999, "quote_volume": 2933.472, "trades": 77, "taker_buy_base": 23114.7, "taker_buy_quote": 1899.106 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0826, "close": 0.0829, "volume": 33801.4, "close_time": 1771955999999, "quote_volume": 2811.50559, "trades": 46, "taker_buy_base": 22397.3, "taker_buy_quote": 1863.53094 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0821, "close": 0.0829, "volume": 25880.1, "close_time": 1771959599999, "quote_volume": 2135.07164, "trades": 43, "taker_buy_base": 3544.9, "taker_buy_quote": 292.68465 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0834, "close": 0.0842, "volume": 10359.4, "close_time": 1771963199999, "quote_volume": 867.84105, "trades": 20, "taker_buy_base": 7540.7, "taker_buy_quote": 631.32429 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 19224.6, "close_time": 1771966799999, "quote_volume": 1618.50004, "trades": 31, "taker_buy_base": 11553.2, "taker_buy_quote": 973.4314 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0825, "close": 0.0825, "volume": 55910.6, "close_time": 1771970399999, "quote_volume": 4647.76607, "trades": 41, "taker_buy_base": 19089.0, "taker_buy_quote": 1582.27807 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0827, "high": 0.083, "low": 0.0824, "close": 0.0824, "volume": 9164.0, "close_time": 1771973999999, "quote_volume": 756.93391, "trades": 10, "taker_buy_base": 749.7, "taker_buy_quote": 61.97528 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.082, "high": 0.0823, "low": 0.0817, "close": 0.082, "volume": 13295.4, "close_time": 1771977599999, "quote_volume": 1089.26371, "trades": 27, "taker_buy_base": 7815.0, "taker_buy_quote": 640.27712 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0818, "close": 0.0827, "volume": 13321.5, "close_time": 1771981199999, "quote_volume": 1097.13371, "trades": 31, "taker_buy_base": 5028.7, "taker_buy_quote": 412.92652 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0833, "high": 0.0864, "low": 0.0832, "close": 0.0861, "volume": 18024.3, "close_time": 1771984799999, "quote_volume": 1533.29265, "trades": 53, "taker_buy_base": 3522.2, "taker_buy_quote": 301.92318 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0847, "close": 0.0847, "volume": 27033.9, "close_time": 1771988399999, "quote_volume": 2308.33035, "trades": 27, "taker_buy_base": 3976.6, "taker_buy_quote": 340.6322 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0832, "close": 0.0834, "volume": 44537.9, "close_time": 1771991999999, "quote_volume": 3730.24428, "trades": 40, "taker_buy_base": 17226.7, "taker_buy_quote": 1441.4508 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0832, "close": 0.0841, "volume": 4624.6, "close_time": 1771995599999, "quote_volume": 385.40613, "trades": 7, "taker_buy_base": 4525.3, "taker_buy_quote": 377.14437 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.084, "high": 0.0842, "low": 0.0825, "close": 0.0834, "volume": 19682.9, "close_time": 1771999199999, "quote_volume": 1627.83069, "trades": 23, "taker_buy_base": 17847.0, "taker_buy_quote": 1475.39711 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 37452.3, "close_time": 1772002799999, "quote_volume": 3138.37813, "trades": 7, "taker_buy_base": 37076.0, "taker_buy_quote": 3106.84419 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0839, "high": 0.0853, "low": 0.0839, "close": 0.0853, "volume": 9791.5, "close_time": 1772006399999, "quote_volume": 827.64924, "trades": 27, "taker_buy_base": 2835.0, "taker_buy_quote": 239.93271 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0847, "close": 0.0861, "volume": 39407.0, "close_time": 1772009999999, "quote_volume": 3356.41987, "trades": 34, "taker_buy_base": 13354.6, "taker_buy_quote": 1139.50761 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0856, "high": 0.0872, "low": 0.0856, "close": 0.0861, "volume": 46349.7, "close_time": 1772013599999, "quote_volume": 4012.0346, "trades": 58, "taker_buy_base": 23433.0, "taker_buy_quote": 2033.42053 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0845, "close": 0.0845, "volume": 20910.9, "close_time": 1772017199999, "quote_volume": 1774.71952, "trades": 18, "taker_buy_base": 6725.2, "taker_buy_quote": 572.26604 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0842, "high": 0.0856, "low": 0.084, "close": 0.0856, "volume": 75541.7, "close_time": 1772020799999, "quote_volume": 6381.75689, "trades": 26, "taker_buy_base": 62947.6, "taker_buy_quote": 5320.76658 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0855, "close": 0.086, "volume": 65623.5, "close_time": 1772024399999, "quote_volume": 5626.86599, "trades": 23, "taker_buy_base": 21758.4, "taker_buy_quote": 1870.1882 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0845, "close": 0.0845, "volume": 52373.4, "close_time": 1772027999999, "quote_volume": 4462.84312, "trades": 27, "taker_buy_base": 28772.8, "taker_buy_quote": 2452.54859 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0842, "close": 0.0847, "volume": 57117.2, "close_time": 1772031599999, "quote_volume": 4828.86347, "trades": 51, "taker_buy_base": 3759.4, "taker_buy_quote": 318.12113 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.085, "high": 0.086, "low": 0.0847, "close": 0.0856, "volume": 31000.4, "close_time": 1772035199999, "quote_volume": 2647.32148, "trades": 25, "taker_buy_base": 13300.7, "taker_buy_quote": 1135.91326 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0848, "close": 0.0854, "volume": 48263.0, "close_time": 1772038799999, "quote_volume": 4115.6545, "trades": 44, "taker_buy_base": 42789.6, "taker_buy_quote": 3648.78812 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0858, "high": 0.0859, "low": 0.085, "close": 0.0854, "volume": 135841.1, "close_time": 1772042399999, "quote_volume": 11603.13224, "trades": 48, "taker_buy_base": 73087.9, "taker_buy_quote": 6241.7405 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0853, "high": 0.0855, "low": 0.085, "close": 0.0851, "volume": 201481.4, "close_time": 1772045999999, "quote_volume": 17146.33445, "trades": 47, "taker_buy_base": 41981.0, "taker_buy_quote": 3572.9509 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0848, "close": 0.085, "volume": 143002.9, "close_time": 1772049599999, "quote_volume": 12162.33452, "trades": 93, "taker_buy_base": 96100.9, "taker_buy_quote": 8175.55995 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0842, "close": 0.0847, "volume": 254139.7, "close_time": 1772053199999, "quote_volume": 21502.94388, "trades": 112, "taker_buy_base": 165728.5, "taker_buy_quote": 14018.13167 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0838, "close": 0.0849, "volume": 85840.3, "close_time": 1772056799999, "quote_volume": 7233.66398, "trades": 63, "taker_buy_base": 66661.2, "taker_buy_quote": 5615.01195 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.085, "high": 0.0852, "low": 0.0838, "close": 0.084, "volume": 36636.3, "close_time": 1772060399999, "quote_volume": 3105.94209, "trades": 37, "taker_buy_base": 6286.3, "taker_buy_quote": 532.09708 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0811, "close": 0.0818, "volume": 71396.8, "close_time": 1772063999999, "quote_volume": 5927.54516, "trades": 69, "taker_buy_base": 25622.3, "taker_buy_quote": 2132.70178 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0818, "high": 0.082, "low": 0.0808, "close": 0.0812, "volume": 21850.3, "close_time": 1772067599999, "quote_volume": 1781.40623, "trades": 32, "taker_buy_base": 20118.1, "taker_buy_quote": 1640.68663 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0809, "close": 0.0811, "volume": 12775.1, "close_time": 1772071199999, "quote_volume": 1039.47202, "trades": 12, "taker_buy_base": 1060.5, "taker_buy_quote": 86.05615 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0799, "close": 0.0811, "volume": 43845.9, "close_time": 1772074799999, "quote_volume": 3532.7619, "trades": 42, "taker_buy_base": 16527.0, "taker_buy_quote": 1336.16898 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.081, "high": 0.081, "low": 0.0804, "close": 0.0805, "volume": 15144.9, "close_time": 1772078399999, "quote_volume": 1223.78513, "trades": 14, "taker_buy_base": 13366.1, "taker_buy_quote": 1080.32709 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0796, "close": 0.0799, "volume": 49222.3, "close_time": 1772081999999, "quote_volume": 3944.12376, "trades": 51, "taker_buy_base": 27883.7, "taker_buy_quote": 2232.65968 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0785, "close": 0.0788, "volume": 100322.7, "close_time": 1772085599999, "quote_volume": 7936.08271, "trades": 54, "taker_buy_base": 34754.1, "taker_buy_quote": 2744.12492 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0781, "close": 0.0781, "volume": 62422.4, "close_time": 1772089199999, "quote_volume": 4930.7748, "trades": 25, "taker_buy_base": 20605.3, "taker_buy_quote": 1625.02433 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0779, "close": 0.078, "volume": 46490.7, "close_time": 1772092799999, "quote_volume": 3631.76674, "trades": 28, "taker_buy_base": 24915.3, "taker_buy_quote": 1945.90155 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0785, "high": 0.0788, "low": 0.078, "close": 0.078, "volume": 42340.1, "close_time": 1772096399999, "quote_volume": 3322.89215, "trades": 23, "taker_buy_base": 17654.9, "taker_buy_quote": 1385.34954 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0779, "high": 0.0798, "low": 0.0777, "close": 0.0793, "volume": 168600.9, "close_time": 1772099999999, "quote_volume": 13318.68559, "trades": 153, "taker_buy_base": 137291.6, "taker_buy_quote": 10862.7111 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0791, "high": 0.0791, "low": 0.077, "close": 0.0771, "volume": 38535.5, "close_time": 1772103599999, "quote_volume": 3009.74249, "trades": 47, "taker_buy_base": 24009.9, "taker_buy_quote": 1883.64571 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0761, "close": 0.0769, "volume": 43742.7, "close_time": 1772107199999, "quote_volume": 3350.26049, "trades": 23, "taker_buy_base": 33321.7, "taker_buy_quote": 2553.09525 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0771, "close": 0.0777, "volume": 56669.0, "close_time": 1772110799999, "quote_volume": 4389.62004, "trades": 34, "taker_buy_base": 31271.8, "taker_buy_quote": 2424.04301 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 6964.5, "close_time": 1772114399999, "quote_volume": 541.11338, "trades": 22, "taker_buy_base": 3878.1, "taker_buy_quote": 301.50638 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0772, "close": 0.0785, "volume": 17291.8, "close_time": 1772117999999, "quote_volume": 1347.20567, "trades": 27, "taker_buy_base": 11347.3, "taker_buy_quote": 885.44341 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0784, "high": 0.0784, "low": 0.077, "close": 0.0775, "volume": 59205.6, "close_time": 1772121599999, "quote_volume": 4593.98861, "trades": 48, "taker_buy_base": 38120.9, "taker_buy_quote": 2953.08123 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0774, "high": 0.0776, "low": 0.076, "close": 0.076, "volume": 18391.8, "close_time": 1772125199999, "quote_volume": 1406.84778, "trades": 38, "taker_buy_base": 8288.1, "taker_buy_quote": 634.37293 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0762, "high": 0.0775, "low": 0.0762, "close": 0.0774, "volume": 72228.1, "close_time": 1772128799999, "quote_volume": 5577.72191, "trades": 42, "taker_buy_base": 45995.0, "taker_buy_quote": 3550.12481 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0779, "high": 0.0807, "low": 0.0778, "close": 0.0806, "volume": 154635.1, "close_time": 1772132399999, "quote_volume": 12315.67775, "trades": 63, "taker_buy_base": 49145.9, "taker_buy_quote": 3906.17814 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0803, "high": 0.0819, "low": 0.0799, "close": 0.081, "volume": 205199.3, "close_time": 1772135999999, "quote_volume": 16581.27054, "trades": 87, "taker_buy_base": 84688.4, "taker_buy_quote": 6857.73889 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0807, "close": 0.0807, "volume": 52118.4, "close_time": 1772139599999, "quote_volume": 4228.35899, "trades": 29, "taker_buy_base": 34172.4, "taker_buy_quote": 2766.9065 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0799, "close": 0.0802, "volume": 85422.9, "close_time": 1772143199999, "quote_volume": 6871.30555, "trades": 30, "taker_buy_base": 23606.8, "taker_buy_quote": 1896.2801 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 22491.6, "close_time": 1772146799999, "quote_volume": 1805.17729, "trades": 11, "taker_buy_base": 22172.8, "taker_buy_quote": 1779.56866 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 52219.0, "close_time": 1772150399999, "quote_volume": 4246.16988, "trades": 13, "taker_buy_base": 30694.7, "taker_buy_quote": 2493.57917 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0803, "close": 0.0805, "volume": 44748.2, "close_time": 1772153999999, "quote_volume": 3634.92207, "trades": 53, "taker_buy_base": 9064.2, "taker_buy_quote": 734.79344 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0801, "close": 0.0817, "volume": 29566.8, "close_time": 1772157599999, "quote_volume": 2379.5498, "trades": 21, "taker_buy_base": 3622.3, "taker_buy_quote": 291.32069 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0814, "close": 0.0819, "volume": 121268.4, "close_time": 1772161199999, "quote_volume": 9941.47747, "trades": 62, "taker_buy_base": 30936.6, "taker_buy_quote": 2538.50371 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0819, "high": 0.0838, "low": 0.0818, "close": 0.0838, "volume": 153643.9, "close_time": 1772164799999, "quote_volume": 12711.12114, "trades": 88, "taker_buy_base": 101516.7, "taker_buy_quote": 8384.47639 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0836, "high": 0.0846, "low": 0.0835, "close": 0.0839, "volume": 129599.5, "close_time": 1772168399999, "quote_volume": 10900.27945, "trades": 99, "taker_buy_base": 82112.0, "taker_buy_quote": 6906.88868 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0841, "high": 0.085, "low": 0.0831, "close": 0.0834, "volume": 109596.1, "close_time": 1772171999999, "quote_volume": 9194.93807, "trades": 78, "taker_buy_base": 36692.5, "taker_buy_quote": 3074.38481 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0824, "close": 0.0825, "volume": 119824.3, "close_time": 1772175599999, "quote_volume": 9943.28123, "trades": 53, "taker_buy_base": 31157.0, "taker_buy_quote": 2580.52656 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0815, "close": 0.0818, "volume": 186138.7, "close_time": 1772179199999, "quote_volume": 15265.5714, "trades": 88, "taker_buy_base": 54674.1, "taker_buy_quote": 4485.05617 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.082, "high": 0.0821, "low": 0.0812, "close": 0.0818, "volume": 89877.1, "close_time": 1772182799999, "quote_volume": 7337.14565, "trades": 56, "taker_buy_base": 41080.2, "taker_buy_quote": 3354.83556 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0814, "close": 0.0817, "volume": 32696.9, "close_time": 1772186399999, "quote_volume": 2677.19574, "trades": 37, "taker_buy_base": 10749.5, "taker_buy_quote": 879.43823 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0813, "close": 0.0816, "volume": 64736.1, "close_time": 1772189999999, "quote_volume": 5292.98495, "trades": 53, "taker_buy_base": 21226.4, "taker_buy_quote": 1736.13582 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.082, "high": 0.0828, "low": 0.0812, "close": 0.0824, "volume": 177707.1, "close_time": 1772193599999, "quote_volume": 14591.26103, "trades": 90, "taker_buy_base": 106743.2, "taker_buy_quote": 8796.55129 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0806, "close": 0.0813, "volume": 139847.8, "close_time": 1772197199999, "quote_volume": 11358.51388, "trades": 128, "taker_buy_base": 81890.8, "taker_buy_quote": 6642.58154 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0807, "close": 0.0814, "volume": 382347.9, "close_time": 1772200799999, "quote_volume": 30982.29725, "trades": 135, "taker_buy_base": 260997.3, "taker_buy_quote": 21140.6355 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0815, "high": 0.082, "low": 0.0811, "close": 0.0813, "volume": 166082.4, "close_time": 1772204399999, "quote_volume": 13518.46423, "trades": 102, "taker_buy_base": 54357.8, "taker_buy_quote": 4423.53705 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0809, "close": 0.0809, "volume": 289066.6, "close_time": 1772207999999, "quote_volume": 23686.76609, "trades": 121, "taker_buy_base": 190887.9, "taker_buy_quote": 15654.25424 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.0811, "volume": 126231.3, "close_time": 1772211599999, "quote_volume": 10260.14861, "trades": 78, "taker_buy_base": 71083.1, "taker_buy_quote": 5768.26379 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0814, "high": 0.0825, "low": 0.0812, "close": 0.0819, "volume": 139785.0, "close_time": 1772215199999, "quote_volume": 11417.20021, "trades": 80, "taker_buy_base": 93744.0, "taker_buy_quote": 7655.28945 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0817, "high": 0.0817, "low": 0.08, "close": 0.08, "volume": 166297.7, "close_time": 1772218799999, "quote_volume": 13443.31581, "trades": 87, "taker_buy_base": 75561.6, "taker_buy_quote": 6093.42393 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.08, "high": 0.0801, "low": 0.0795, "close": 0.0797, "volume": 227763.9, "close_time": 1772222399999, "quote_volume": 18123.77651, "trades": 55, "taker_buy_base": 157627.1, "taker_buy_quote": 12534.6901 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0797, "high": 0.08, "low": 0.0793, "close": 0.0799, "volume": 228525.9, "close_time": 1772225999999, "quote_volume": 18199.76679, "trades": 51, "taker_buy_base": 10784.6, "taker_buy_quote": 859.10762 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.08, "high": 0.0801, "low": 0.0797, "close": 0.0798, "volume": 34257.2, "close_time": 1772229599999, "quote_volume": 2736.93751, "trades": 37, "taker_buy_base": 18923.2, "taker_buy_quote": 1512.63982 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0792, "close": 0.0798, "volume": 14993.1, "close_time": 1772233199999, "quote_volume": 1195.98894, "trades": 29, "taker_buy_base": 4822.2, "taker_buy_quote": 385.04146 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0801, "high": 0.0815, "low": 0.0801, "close": 0.081, "volume": 90786.4, "close_time": 1772236799999, "quote_volume": 7355.94121, "trades": 45, "taker_buy_base": 83410.0, "taker_buy_quote": 6761.83963 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0808, "high": 0.0822, "low": 0.0804, "close": 0.0819, "volume": 96715.4, "close_time": 1772240399999, "quote_volume": 7831.26782, "trades": 60, "taker_buy_base": 81466.1, "taker_buy_quote": 6593.11306 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0813, "close": 0.0816, "volume": 21301.9, "close_time": 1772243999999, "quote_volume": 1738.88322, "trades": 24, "taker_buy_base": 5085.8, "taker_buy_quote": 415.60843 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0813, "close": 0.0814, "volume": 47753.1, "close_time": 1772247599999, "quote_volume": 3892.09978, "trades": 31, "taker_buy_base": 12253.3, "taker_buy_quote": 999.15825 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.0811, "volume": 7129.0, "close_time": 1772251199999, "quote_volume": 576.70338, "trades": 15, "taker_buy_base": 5213.7, "taker_buy_quote": 421.38483 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0806, "close": 0.0808, "volume": 35589.8, "close_time": 1772254799999, "quote_volume": 2884.49976, "trades": 34, "taker_buy_base": 13513.9, "taker_buy_quote": 1095.94481 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0809, "close": 0.0817, "volume": 6997.4, "close_time": 1772258399999, "quote_volume": 569.69994, "trades": 13, "taker_buy_base": 1178.5, "taker_buy_quote": 95.41925 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.081, "high": 0.0811, "low": 0.0782, "close": 0.0785, "volume": 266967.2, "close_time": 1772261999999, "quote_volume": 21155.88736, "trades": 97, "taker_buy_base": 184327.7, "taker_buy_quote": 14604.41533 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0782, "high": 0.0795, "low": 0.0781, "close": 0.0788, "volume": 153281.5, "close_time": 1772265599999, "quote_volume": 12078.46053, "trades": 112, "taker_buy_base": 57411.3, "taker_buy_quote": 4518.1413 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0775, "close": 0.0776, "volume": 296994.4, "close_time": 1772269199999, "quote_volume": 23135.13075, "trades": 86, "taker_buy_base": 187639.3, "taker_buy_quote": 14595.51165 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0769, "close": 0.0772, "volume": 53590.4, "close_time": 1772272799999, "quote_volume": 4153.89031, "trades": 54, "taker_buy_base": 16353.1, "taker_buy_quote": 1264.67733 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0766, "close": 0.077, "volume": 142270.9, "close_time": 1772276399999, "quote_volume": 10947.3366, "trades": 81, "taker_buy_base": 39607.7, "taker_buy_quote": 3045.21913 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0768, "close": 0.0768, "volume": 35626.4, "close_time": 1772279999999, "quote_volume": 2752.18545, "trades": 39, "taker_buy_base": 11161.0, "taker_buy_quote": 861.27141 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0768, "high": 0.077, "low": 0.0763, "close": 0.0763, "volume": 24184.6, "close_time": 1772283599999, "quote_volume": 1851.95019, "trades": 36, "taker_buy_base": 11892.2, "taker_buy_quote": 910.19051 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0765, "high": 0.0776, "low": 0.0762, "close": 0.0774, "volume": 93751.2, "close_time": 1772287199999, "quote_volume": 7211.76669, "trades": 65, "taker_buy_base": 42918.1, "taker_buy_quote": 3295.55727 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0764, "close": 0.0765, "volume": 232012.8, "close_time": 1772290799999, "quote_volume": 17907.22384, "trades": 90, "taker_buy_base": 36879.7, "taker_buy_quote": 2844.83073 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0767, "close": 0.0776, "volume": 165604.1, "close_time": 1772294399999, "quote_volume": 12744.74519, "trades": 61, "taker_buy_base": 81609.0, "taker_buy_quote": 6285.59088 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0777, "high": 0.0797, "low": 0.0777, "close": 0.0794, "volume": 229955.4, "close_time": 1772297999999, "quote_volume": 18067.43432, "trades": 96, "taker_buy_base": 51969.1, "taker_buy_quote": 4111.55642 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0796, "high": 0.0805, "low": 0.079, "close": 0.0792, "volume": 75227.9, "close_time": 1772301599999, "quote_volume": 5999.61077, "trades": 53, "taker_buy_base": 32771.0, "taker_buy_quote": 2612.80006 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.079, "high": 0.0799, "low": 0.0785, "close": 0.0795, "volume": 30548.3, "close_time": 1772305199999, "quote_volume": 2415.44347, "trades": 50, "taker_buy_base": 11472.4, "taker_buy_quote": 906.4383 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0793, "close": 0.0805, "volume": 105499.3, "close_time": 1772308799999, "quote_volume": 8456.42652, "trades": 73, "taker_buy_base": 59176.2, "taker_buy_quote": 4746.64966 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0799, "close": 0.0808, "volume": 91343.4, "close_time": 1772312399999, "quote_volume": 7333.73425, "trades": 56, "taker_buy_base": 59085.8, "taker_buy_quote": 4740.3365 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0799, "close": 0.0799, "volume": 63389.0, "close_time": 1772315999999, "quote_volume": 5094.19791, "trades": 52, "taker_buy_base": 54278.8, "taker_buy_quote": 4362.77858 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0799, "close": 0.0805, "volume": 28209.8, "close_time": 1772319599999, "quote_volume": 2261.66558, "trades": 18, "taker_buy_base": 16131.5, "taker_buy_quote": 1293.86863 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0795, "close": 0.0796, "volume": 69992.1, "close_time": 1772323199999, "quote_volume": 5591.27441, "trades": 51, "taker_buy_base": 38913.9, "taker_buy_quote": 3112.31277 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0787, "close": 0.0787, "volume": 81815.7, "close_time": 1772326799999, "quote_volume": 6493.36264, "trades": 45, "taker_buy_base": 20855.4, "taker_buy_quote": 1655.31166 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0789, "high": 0.0797, "low": 0.0781, "close": 0.0797, "volume": 86354.2, "close_time": 1772330399999, "quote_volume": 6806.20216, "trades": 43, "taker_buy_base": 74417.7, "taker_buy_quote": 5867.60739 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0791, "close": 0.0791, "volume": 103874.9, "close_time": 1772333999999, "quote_volume": 8311.05594, "trades": 72, "taker_buy_base": 14774.8, "taker_buy_quote": 1178.67235 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0785, "close": 0.0793, "volume": 84097.9, "close_time": 1772337599999, "quote_volume": 6655.67532, "trades": 62, "taker_buy_base": 75431.3, "taker_buy_quote": 5971.50752 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.0792, "volume": 41185.2, "close_time": 1772341199999, "quote_volume": 3259.9715, "trades": 20, "taker_buy_base": 4270.6, "taker_buy_quote": 337.64622 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0781, "close": 0.0782, "volume": 38492.2, "close_time": 1772344799999, "quote_volume": 3017.88632, "trades": 26, "taker_buy_base": 5844.3, "taker_buy_quote": 458.61198 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0773, "close": 0.0778, "volume": 73735.9, "close_time": 1772348399999, "quote_volume": 5730.25196, "trades": 52, "taker_buy_base": 58279.2, "taker_buy_quote": 4528.52407 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0777, "high": 0.0777, "low": 0.077, "close": 0.0777, "volume": 50724.3, "close_time": 1772351999999, "quote_volume": 3916.2155, "trades": 39, "taker_buy_base": 8349.1, "taker_buy_quote": 646.70234 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0772, "close": 0.0773, "volume": 25715.0, "close_time": 1772355599999, "quote_volume": 2002.94869, "trades": 36, "taker_buy_base": 17908.9, "taker_buy_quote": 1394.84028 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0764, "close": 0.0764, "volume": 25868.9, "close_time": 1772359199999, "quote_volume": 1985.31895, "trades": 37, "taker_buy_base": 16653.8, "taker_buy_quote": 1278.82582 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0765, "high": 0.0775, "low": 0.0764, "close": 0.0775, "volume": 49186.3, "close_time": 1772362799999, "quote_volume": 3775.96179, "trades": 63, "taker_buy_base": 32512.1, "taker_buy_quote": 2497.27839 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0777, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 32537.9, "close_time": 1772366399999, "quote_volume": 2529.67337, "trades": 40, "taker_buy_base": 19076.3, "taker_buy_quote": 1482.79103 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0765, "close": 0.0765, "volume": 21196.4, "close_time": 1772369999999, "quote_volume": 1634.76939, "trades": 27, "taker_buy_base": 11137.1, "taker_buy_quote": 858.93383 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0747, "close": 0.0772, "volume": 85462.0, "close_time": 1772373599999, "quote_volume": 6494.10324, "trades": 87, "taker_buy_base": 40773.0, "taker_buy_quote": 3100.45882 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0761, "close": 0.0762, "volume": 16569.3, "close_time": 1772377199999, "quote_volume": 1274.05385, "trades": 29, "taker_buy_base": 9465.4, "taker_buy_quote": 727.15564 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0764, "close": 0.077, "volume": 16222.7, "close_time": 1772380799999, "quote_volume": 1245.68779, "trades": 29, "taker_buy_base": 9168.7, "taker_buy_quote": 703.96591 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0755, "close": 0.0758, "volume": 74145.6, "close_time": 1772384399999, "quote_volume": 5696.17074, "trades": 41, "taker_buy_base": 68156.6, "taker_buy_quote": 5241.84315 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0741, "close": 0.0743, "volume": 122245.3, "close_time": 1772387999999, "quote_volume": 9134.64101, "trades": 88, "taker_buy_base": 35862.0, "taker_buy_quote": 2681.06093 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 45198.4, "close_time": 1772391599999, "quote_volume": 3394.09753, "trades": 54, "taker_buy_base": 34999.0, "taker_buy_quote": 2628.06786 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.075, "high": 0.075, "low": 0.0739, "close": 0.0743, "volume": 40315.2, "close_time": 1772395199999, "quote_volume": 3001.23499, "trades": 55, "taker_buy_base": 31490.9, "taker_buy_quote": 2343.08995 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0739, "close": 0.0741, "volume": 47839.0, "close_time": 1772398799999, "quote_volume": 3558.97366, "trades": 58, "taker_buy_base": 34188.4, "taker_buy_quote": 2543.41376 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0742, "high": 0.0759, "low": 0.0742, "close": 0.0759, "volume": 36218.0, "close_time": 1772402399999, "quote_volume": 2723.18311, "trades": 41, "taker_buy_base": 14028.9, "taker_buy_quote": 1053.63755 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0756, "close": 0.0756, "volume": 62065.1, "close_time": 1772405999999, "quote_volume": 4719.83541, "trades": 47, "taker_buy_base": 21479.2, "taker_buy_quote": 1628.64646 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0754, "close": 0.0754, "volume": 27275.3, "close_time": 1772409599999, "quote_volume": 2072.59592, "trades": 16, "taker_buy_base": 23492.5, "taker_buy_quote": 1785.46358 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0754, "close": 0.0761, "volume": 55704.0, "close_time": 1772413199999, "quote_volume": 4235.21664, "trades": 37, "taker_buy_base": 32199.2, "taker_buy_quote": 2447.89088 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0761, "high": 0.0773, "low": 0.0761, "close": 0.0765, "volume": 25771.1, "close_time": 1772416799999, "quote_volume": 1975.53335, "trades": 38, "taker_buy_base": 12335.2, "taker_buy_quote": 944.74151 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0755, "close": 0.0755, "volume": 48160.2, "close_time": 1772420399999, "quote_volume": 3663.46482, "trades": 48, "taker_buy_base": 18148.3, "taker_buy_quote": 1379.68263 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0755, "high": 0.0763, "low": 0.0752, "close": 0.0762, "volume": 68251.8, "close_time": 1772423999999, "quote_volume": 5184.38323, "trades": 51, "taker_buy_base": 10650.7, "taker_buy_quote": 805.50604 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0761, "high": 0.0765, "low": 0.076, "close": 0.0761, "volume": 69177.2, "close_time": 1772427599999, "quote_volume": 5272.53432, "trades": 38, "taker_buy_base": 16872.8, "taker_buy_quote": 1284.72008 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0763, "high": 0.0767, "low": 0.076, "close": 0.0767, "volume": 16558.0, "close_time": 1772431199999, "quote_volume": 1263.46242, "trades": 12, "taker_buy_base": 2787.1, "taker_buy_quote": 212.95573 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0761, "close": 0.0765, "volume": 39425.3, "close_time": 1772434799999, "quote_volume": 3029.5339, "trades": 43, "taker_buy_base": 10450.6, "taker_buy_quote": 799.79179 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0757, "close": 0.0768, "volume": 53621.4, "close_time": 1772438399999, "quote_volume": 4084.98793, "trades": 55, "taker_buy_base": 33424.6, "taker_buy_quote": 2545.03725 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0757, "close": 0.0777, "volume": 161685.3, "close_time": 1772441999999, "quote_volume": 12342.77888, "trades": 86, "taker_buy_base": 97189.3, "taker_buy_quote": 7417.61268 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0776, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 124112.1, "close_time": 1772445599999, "quote_volume": 9576.70247, "trades": 65, "taker_buy_base": 24494.1, "taker_buy_quote": 1890.00619 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.077, "high": 0.078, "low": 0.0769, "close": 0.078, "volume": 154975.8, "close_time": 1772449199999, "quote_volume": 12022.94129, "trades": 82, "taker_buy_base": 87826.8, "taker_buy_quote": 6809.32805 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0763, "close": 0.0763, "volume": 81581.3, "close_time": 1772452799999, "quote_volume": 6263.32622, "trades": 43, "taker_buy_base": 25068.5, "taker_buy_quote": 1922.80935 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0759, "close": 0.077, "volume": 132476.2, "close_time": 1772456399999, "quote_volume": 10094.29404, "trades": 48, "taker_buy_base": 62668.1, "taker_buy_quote": 4768.8655 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.077, "high": 0.0781, "low": 0.0767, "close": 0.0781, "volume": 76020.6, "close_time": 1772459999999, "quote_volume": 5877.25834, "trades": 61, "taker_buy_base": 54117.4, "taker_buy_quote": 4185.01516 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0781, "high": 0.082, "low": 0.0781, "close": 0.0802, "volume": 555788.6, "close_time": 1772463599999, "quote_volume": 44724.66514, "trades": 229, "taker_buy_base": 273320.6, "taker_buy_quote": 21992.28721 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0803, "high": 0.0822, "low": 0.0798, "close": 0.0816, "volume": 854953.4, "close_time": 1772467199999, "quote_volume": 69084.56282, "trades": 315, "taker_buy_base": 408253.7, "taker_buy_quote": 32976.37774 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0818, "high": 0.0835, "low": 0.0812, "close": 0.0815, "volume": 664779.8, "close_time": 1772470799999, "quote_volume": 54882.37208, "trades": 201, "taker_buy_base": 282011.4, "taker_buy_quote": 23329.27743 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0794, "close": 0.0799, "volume": 167916.7, "close_time": 1772474399999, "quote_volume": 13475.80106, "trades": 105, "taker_buy_base": 27485.3, "taker_buy_quote": 2206.57138 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0797, "high": 0.08, "low": 0.0794, "close": 0.0794, "volume": 97950.0, "close_time": 1772477999999, "quote_volume": 7815.12681, "trades": 46, "taker_buy_base": 90405.0, "taker_buy_quote": 7212.9728 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0795, "high": 0.0826, "low": 0.0794, "close": 0.0815, "volume": 215270.0, "close_time": 1772481599999, "quote_volume": 17475.57757, "trades": 124, "taker_buy_base": 125547.1, "taker_buy_quote": 10197.55551 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0804, "close": 0.0809, "volume": 147133.4, "close_time": 1772485199999, "quote_volume": 11965.75537, "trades": 106, "taker_buy_base": 63491.7, "taker_buy_quote": 5174.23538 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.081, "high": 0.081, "low": 0.0798, "close": 0.0801, "volume": 176844.3, "close_time": 1772488799999, "quote_volume": 14135.18067, "trades": 77, "taker_buy_base": 117392.4, "taker_buy_quote": 9378.93508 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 114070.6, "close_time": 1772492399999, "quote_volume": 9168.40151, "trades": 56, "taker_buy_base": 75832.8, "taker_buy_quote": 6094.41667 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0798, "close": 0.0801, "volume": 19157.7, "close_time": 1772495999999, "quote_volume": 1537.81093, "trades": 26, "taker_buy_base": 10388.2, "taker_buy_quote": 832.71634 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0786, "close": 0.0795, "volume": 155166.8, "close_time": 1772499599999, "quote_volume": 12273.78039, "trades": 93, "taker_buy_base": 49201.1, "taker_buy_quote": 3905.77755 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0795, "close": 0.0805, "volume": 54483.9, "close_time": 1772503199999, "quote_volume": 4371.85542, "trades": 41, "taker_buy_base": 21133.4, "taker_buy_quote": 1695.91822 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0801, "high": 0.0811, "low": 0.08, "close": 0.0811, "volume": 84036.1, "close_time": 1772506799999, "quote_volume": 6784.2915, "trades": 48, "taker_buy_base": 36484.1, "taker_buy_quote": 2939.93139 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0811, "high": 0.0826, "low": 0.081, "close": 0.0825, "volume": 149655.6, "close_time": 1772510399999, "quote_volume": 12255.97014, "trades": 82, "taker_buy_base": 51396.4, "taker_buy_quote": 4196.00663 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0808, "close": 0.0812, "volume": 359778.3, "close_time": 1772513999999, "quote_volume": 29286.30429, "trades": 106, "taker_buy_base": 202516.5, "taker_buy_quote": 16478.76676 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0813, "high": 0.0823, "low": 0.081, "close": 0.0821, "volume": 63886.7, "close_time": 1772517599999, "quote_volume": 5219.04925, "trades": 47, "taker_buy_base": 34610.2, "taker_buy_quote": 2823.53365 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0817, "close": 0.0824, "volume": 86924.4, "close_time": 1772521199999, "quote_volume": 7133.92237, "trades": 68, "taker_buy_base": 39514.1, "taker_buy_quote": 3247.07341 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0818, "close": 0.0818, "volume": 97470.5, "close_time": 1772524799999, "quote_volume": 8024.96893, "trades": 57, "taker_buy_base": 20337.4, "taker_buy_quote": 1672.43478 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0821, "high": 0.0838, "low": 0.0819, "close": 0.0824, "volume": 124949.1, "close_time": 1772528399999, "quote_volume": 10328.73868, "trades": 109, "taker_buy_base": 77524.2, "taker_buy_quote": 6409.81185 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0812, "close": 0.0817, "volume": 99153.5, "close_time": 1772531999999, "quote_volume": 8130.81798, "trades": 169, "taker_buy_base": 25910.1, "taker_buy_quote": 2117.27952 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0805, "close": 0.081, "volume": 73356.9, "close_time": 1772535599999, "quote_volume": 5941.29136, "trades": 165, "taker_buy_base": 24448.0, "taker_buy_quote": 1978.51994 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0811, "high": 0.0835, "low": 0.081, "close": 0.0835, "volume": 174303.5, "close_time": 1772539199999, "quote_volume": 14327.31627, "trades": 176, "taker_buy_base": 67359.1, "taker_buy_quote": 5554.84542 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0835, "high": 0.0853, "low": 0.0831, "close": 0.0838, "volume": 266708.8, "close_time": 1772542799999, "quote_volume": 22460.60731, "trades": 184, "taker_buy_base": 159344.7, "taker_buy_quote": 13439.0672 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0817, "close": 0.082, "volume": 215890.7, "close_time": 1772546399999, "quote_volume": 17778.80801, "trades": 119, "taker_buy_base": 171910.8, "taker_buy_quote": 14156.91737 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.082, "high": 0.0826, "low": 0.0819, "close": 0.0825, "volume": 78703.5, "close_time": 1772549999999, "quote_volume": 6469.8408, "trades": 59, "taker_buy_base": 39307.6, "taker_buy_quote": 3230.78895 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0825, "high": 0.0843, "low": 0.0815, "close": 0.0843, "volume": 75335.7, "close_time": 1772553599999, "quote_volume": 6215.12606, "trades": 63, "taker_buy_base": 44598.9, "taker_buy_quote": 3670.05582 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0843, "high": 0.0858, "low": 0.0836, "close": 0.0852, "volume": 78922.6, "close_time": 1772557199999, "quote_volume": 6666.71663, "trades": 84, "taker_buy_base": 28963.0, "taker_buy_quote": 2447.15447 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0845, "close": 0.0848, "volume": 155178.2, "close_time": 1772560799999, "quote_volume": 13233.2723, "trades": 98, "taker_buy_base": 89475.5, "taker_buy_quote": 7630.26215 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0846, "close": 0.085, "volume": 28518.9, "close_time": 1772564399999, "quote_volume": 2419.29713, "trades": 29, "taker_buy_base": 6297.1, "taker_buy_quote": 534.5443 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0832, "close": 0.0844, "volume": 98692.3, "close_time": 1772567999999, "quote_volume": 8294.88298, "trades": 57, "taker_buy_base": 19932.5, "taker_buy_quote": 1677.09365 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0833, "close": 0.0833, "volume": 73590.0, "close_time": 1772571599999, "quote_volume": 6166.80553, "trades": 40, "taker_buy_base": 46699.8, "taker_buy_quote": 3922.90148 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.0829, "volume": 19127.6, "close_time": 1772575199999, "quote_volume": 1587.07351, "trades": 35, "taker_buy_base": 12390.7, "taker_buy_quote": 1028.35531 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0829, "close": 0.0837, "volume": 17234.0, "close_time": 1772578799999, "quote_volume": 1439.30905, "trades": 17, "taker_buy_base": 13877.2, "taker_buy_quote": 1159.19858 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0832, "close": 0.0833, "volume": 14294.8, "close_time": 1772582399999, "quote_volume": 1195.91666, "trades": 18, "taker_buy_base": 12461.1, "taker_buy_quote": 1043.06938 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0832, "close": 0.0838, "volume": 33781.3, "close_time": 1772585999999, "quote_volume": 2828.54669, "trades": 39, "taker_buy_base": 16209.9, "taker_buy_quote": 1355.66568 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0838, "volume": 31080.1, "close_time": 1772589599999, "quote_volume": 2612.79433, "trades": 31, "taker_buy_base": 15888.0, "taker_buy_quote": 1334.33217 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0838, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 28420.6, "close_time": 1772593199999, "quote_volume": 2376.54738, "trades": 34, "taker_buy_base": 21420.6, "taker_buy_quote": 1791.19738 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0825, "close": 0.0827, "volume": 43789.1, "close_time": 1772596799999, "quote_volume": 3635.04371, "trades": 41, "taker_buy_base": 18161.9, "taker_buy_quote": 1507.52341 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0827, "close": 0.0829, "volume": 24378.0, "close_time": 1772600399999, "quote_volume": 2024.15246, "trades": 20, "taker_buy_base": 9522.0, "taker_buy_quote": 791.6826 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 16807.8, "close_time": 1772603999999, "quote_volume": 1387.42171, "trades": 23, "taker_buy_base": 8804.6, "taker_buy_quote": 726.80996 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0826, "volume": 4968.5, "close_time": 1772607599999, "quote_volume": 409.11061, "trades": 10, "taker_buy_base": 2883.5, "taker_buy_quote": 237.46511 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0821, "close": 0.0825, "volume": 42909.4, "close_time": 1772611199999, "quote_volume": 3534.8974, "trades": 38, "taker_buy_base": 18252.9, "taker_buy_quote": 1505.31293 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0809, "close": 0.0823, "volume": 103844.9, "close_time": 1772614799999, "quote_volume": 8503.29462, "trades": 91, "taker_buy_base": 70680.0, "taker_buy_quote": 5784.78315 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0812, "close": 0.0816, "volume": 53488.5, "close_time": 1772618399999, "quote_volume": 4370.4131, "trades": 55, "taker_buy_base": 28490.9, "taker_buy_quote": 2328.47874 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0818, "high": 0.082, "low": 0.0808, "close": 0.0812, "volume": 113308.7, "close_time": 1772621999999, "quote_volume": 9186.35611, "trades": 74, "taker_buy_base": 81685.2, "taker_buy_quote": 6614.47494 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0813, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 52486.1, "close_time": 1772625599999, "quote_volume": 4265.68882, "trades": 35, "taker_buy_base": 23664.3, "taker_buy_quote": 1922.60336 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0801, "close": 0.0806, "volume": 33993.1, "close_time": 1772629199999, "quote_volume": 2737.14313, "trades": 35, "taker_buy_base": 27077.3, "taker_buy_quote": 2181.07759 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 28673.5, "close_time": 1772632799999, "quote_volume": 2314.97918, "trades": 19, "taker_buy_base": 13367.3, "taker_buy_quote": 1079.83001 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0801, "close": 0.0802, "volume": 85224.3, "close_time": 1772636399999, "quote_volume": 6851.35694, "trades": 78, "taker_buy_base": 41559.4, "taker_buy_quote": 3345.57009 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0804, "high": 0.0811, "low": 0.08, "close": 0.0806, "volume": 73179.8, "close_time": 1772639999999, "quote_volume": 5894.39544, "trades": 46, "taker_buy_base": 32971.5, "taker_buy_quote": 2648.64893 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0802, "close": 0.0807, "volume": 71507.5, "close_time": 1772643599999, "quote_volume": 5770.17393, "trades": 39, "taker_buy_base": 38186.3, "taker_buy_quote": 3075.47491 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0803, "close": 0.0805, "volume": 72741.6, "close_time": 1772647199999, "quote_volume": 5854.19547, "trades": 36, "taker_buy_base": 18392.4, "taker_buy_quote": 1479.37041 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0797, "close": 0.0797, "volume": 188511.9, "close_time": 1772650799999, "quote_volume": 15157.89905, "trades": 82, "taker_buy_base": 48290.0, "taker_buy_quote": 3875.36802 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0793, "close": 0.0795, "volume": 3617.7, "close_time": 1772654399999, "quote_volume": 287.83075, "trades": 8, "taker_buy_base": 3117.7, "taker_buy_quote": 248.18075 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 44329.2, "close_time": 1772657999999, "quote_volume": 3534.18704, "trades": 36, "taker_buy_base": 27045.0, "taker_buy_quote": 2157.3885 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0793, "close": 0.0794, "volume": 18637.7, "close_time": 1772661599999, "quote_volume": 1482.07624, "trades": 24, "taker_buy_base": 15110.9, "taker_buy_quote": 1201.85492 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.079, "volume": 10033.3, "close_time": 1772665199999, "quote_volume": 797.03545, "trades": 5, "taker_buy_base": 7809.5, "taker_buy_quote": 620.85525 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0786, "high": 0.079, "low": 0.0776, "close": 0.0789, "volume": 38894.0, "close_time": 1772668799999, "quote_volume": 3059.1371, "trades": 45, "taker_buy_base": 22126.3, "taker_buy_quote": 1741.45206 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0785, "high": 0.0796, "low": 0.0785, "close": 0.0786, "volume": 46261.0, "close_time": 1772672399999, "quote_volume": 3657.66336, "trades": 35, "taker_buy_base": 28974.0, "taker_buy_quote": 2293.99605 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0787, "high": 0.079, "low": 0.0781, "close": 0.0781, "volume": 4336.2, "close_time": 1772675999999, "quote_volume": 341.26361, "trades": 11, "taker_buy_base": 1500.0, "taker_buy_quote": 117.65 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 1690.4, "close_time": 1772679599999, "quote_volume": 131.87995, "trades": 5, "taker_buy_base": 690.4, "taker_buy_quote": 53.87995 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0781, "close": 0.0789, "volume": 18977.5, "close_time": 1772683199999, "quote_volume": 1489.36727, "trades": 21, "taker_buy_base": 17059.8, "taker_buy_quote": 1338.69025 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0784, "close": 0.0784, "volume": 17700.8, "close_time": 1772686799999, "quote_volume": 1392.30756, "trades": 18, "taker_buy_base": 16700.8, "taker_buy_quote": 1313.80756 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0766, "close": 0.0771, "volume": 49260.6, "close_time": 1772690399999, "quote_volume": 3818.20223, "trades": 46, "taker_buy_base": 25847.9, "taker_buy_quote": 1997.82741 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0771, "high": 0.078, "low": 0.0769, "close": 0.078, "volume": 36717.2, "close_time": 1772693999999, "quote_volume": 2834.27134, "trades": 40, "taker_buy_base": 30845.0, "taker_buy_quote": 2380.76613 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0779, "high": 0.0779, "low": 0.077, "close": 0.077, "volume": 35025.6, "close_time": 1772697599999, "quote_volume": 2711.11218, "trades": 34, "taker_buy_base": 17127.0, "taker_buy_quote": 1323.17463 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0772, "close": 0.0783, "volume": 18035.3, "close_time": 1772701199999, "quote_volume": 1402.8052, "trades": 30, "taker_buy_base": 11506.0, "taker_buy_quote": 895.5198 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0782, "close": 0.0782, "volume": 53688.4, "close_time": 1772704799999, "quote_volume": 4221.394, "trades": 49, "taker_buy_base": 11599.1, "taker_buy_quote": 912.90046 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0781, "close": 0.0781, "volume": 17299.5, "close_time": 1772708399999, "quote_volume": 1358.08573, "trades": 25, "taker_buy_base": 11361.3, "taker_buy_quote": 891.94818 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0772, "close": 0.0776, "volume": 58500.9, "close_time": 1772711999999, "quote_volume": 4530.85705, "trades": 43, "taker_buy_base": 47835.3, "taker_buy_quote": 3703.27773 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0778, "high": 0.0791, "low": 0.0778, "close": 0.0789, "volume": 25458.3, "close_time": 1772715599999, "quote_volume": 1996.72296, "trades": 36, "taker_buy_base": 7446.2, "taker_buy_quote": 583.99216 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0785, "close": 0.0791, "volume": 64304.0, "close_time": 1772719199999, "quote_volume": 5086.05561, "trades": 47, "taker_buy_base": 15035.1, "taker_buy_quote": 1190.02284 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0783, "close": 0.0786, "volume": 58513.2, "close_time": 1772722799999, "quote_volume": 4609.95745, "trades": 77, "taker_buy_base": 29675.5, "taker_buy_quote": 2344.00136 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0777, "close": 0.0782, "volume": 44787.7, "close_time": 1772726399999, "quote_volume": 3499.73199, "trades": 70, "taker_buy_base": 25755.6, "taker_buy_quote": 2011.5015 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0771, "close": 0.0778, "volume": 73120.0, "close_time": 1772729999999, "quote_volume": 5695.16159, "trades": 58, "taker_buy_base": 46516.3, "taker_buy_quote": 3614.14035 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.078, "high": 0.0781, "low": 0.0771, "close": 0.0774, "volume": 47972.9, "close_time": 1772733599999, "quote_volume": 3722.32848, "trades": 40, "taker_buy_base": 25613.8, "taker_buy_quote": 1985.49598 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0774, "close": 0.0782, "volume": 25335.5, "close_time": 1772737199999, "quote_volume": 1973.01411, "trades": 28, "taker_buy_base": 4608.3, "taker_buy_quote": 359.20787 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0784, "close": 0.0785, "volume": 39152.1, "close_time": 1772740799999, "quote_volume": 3086.49939, "trades": 37, "taker_buy_base": 7728.4, "taker_buy_quote": 608.76931 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0786, "close": 0.0797, "volume": 33360.3, "close_time": 1772744399999, "quote_volume": 2644.67806, "trades": 23, "taker_buy_base": 7295.3, "taker_buy_quote": 577.14389 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0796, "high": 0.08, "low": 0.0793, "close": 0.08, "volume": 37300.6, "close_time": 1772747999999, "quote_volume": 2968.96041, "trades": 15, "taker_buy_base": 19743.9, "taker_buy_quote": 1569.06218 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0797, "high": 0.081, "low": 0.0796, "close": 0.0809, "volume": 77590.6, "close_time": 1772751599999, "quote_volume": 6232.38332, "trades": 41, "taker_buy_base": 12695.2, "taker_buy_quote": 1018.24719 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0806, "close": 0.0813, "volume": 210106.0, "close_time": 1772755199999, "quote_volume": 16993.48453, "trades": 69, "taker_buy_base": 151978.0, "taker_buy_quote": 12288.30005 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0813, "high": 0.082, "low": 0.0812, "close": 0.0813, "volume": 63920.9, "close_time": 1772758799999, "quote_volume": 5212.69803, "trades": 54, "taker_buy_base": 26600.8, "taker_buy_quote": 2172.62931 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0816, "high": 0.083, "low": 0.0813, "close": 0.0824, "volume": 93466.4, "close_time": 1772762399999, "quote_volume": 7684.92266, "trades": 72, "taker_buy_base": 39706.9, "taker_buy_quote": 3253.51389 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0822, "high": 0.0835, "low": 0.082, "close": 0.083, "volume": 67509.6, "close_time": 1772765999999, "quote_volume": 5600.09082, "trades": 60, "taker_buy_base": 24314.8, "taker_buy_quote": 2016.96982 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0831, "high": 0.0839, "low": 0.083, "close": 0.0834, "volume": 23419.8, "close_time": 1772769599999, "quote_volume": 1953.73509, "trades": 37, "taker_buy_base": 7066.4, "taker_buy_quote": 589.3944 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0835, "high": 0.0862, "low": 0.0835, "close": 0.0859, "volume": 151940.2, "close_time": 1772773199999, "quote_volume": 12842.43269, "trades": 102, "taker_buy_base": 76076.0, "taker_buy_quote": 6451.78501 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.086, "high": 0.0935, "low": 0.085, "close": 0.0935, "volume": 770575.1, "close_time": 1772776799999, "quote_volume": 68305.59986, "trades": 523, "taker_buy_base": 392155.7, "taker_buy_quote": 34657.15045 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0932, "high": 0.0957, "low": 0.0867, "close": 0.0874, "volume": 981539.8, "close_time": 1772780399999, "quote_volume": 87351.73741, "trades": 623, "taker_buy_base": 484597.6, "taker_buy_quote": 43021.68128 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0871, "high": 0.0902, "low": 0.0859, "close": 0.089, "volume": 538318.0, "close_time": 1772783999999, "quote_volume": 47440.35967, "trades": 289, "taker_buy_base": 290359.6, "taker_buy_quote": 25551.24848 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0889, "high": 0.0895, "low": 0.087, "close": 0.0885, "volume": 361938.6, "close_time": 1772787599999, "quote_volume": 31875.9394, "trades": 213, "taker_buy_base": 178956.8, "taker_buy_quote": 15765.16267 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0866, "close": 0.0885, "volume": 276812.7, "close_time": 1772791199999, "quote_volume": 24270.16788, "trades": 144, "taker_buy_base": 66579.7, "taker_buy_quote": 5847.1662 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0876, "close": 0.0882, "volume": 284872.0, "close_time": 1772794799999, "quote_volume": 25228.58473, "trades": 142, "taker_buy_base": 156060.4, "taker_buy_quote": 13832.61078 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.088, "high": 0.0891, "low": 0.0867, "close": 0.0868, "volume": 282467.2, "close_time": 1772798399999, "quote_volume": 24829.01273, "trades": 100, "taker_buy_base": 163826.5, "taker_buy_quote": 14414.83058 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0867, "high": 0.0916, "low": 0.0867, "close": 0.089, "volume": 353518.1, "close_time": 1772801999999, "quote_volume": 31693.90068, "trades": 230, "taker_buy_base": 209838.3, "taker_buy_quote": 18844.34001 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0873, "close": 0.0873, "volume": 393181.6, "close_time": 1772805599999, "quote_volume": 34511.49317, "trades": 132, "taker_buy_base": 114395.4, "taker_buy_quote": 10039.28606 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0874, "high": 0.0894, "low": 0.0868, "close": 0.0884, "volume": 447559.3, "close_time": 1772809199999, "quote_volume": 39565.9093, "trades": 207, "taker_buy_base": 292538.1, "taker_buy_quote": 25904.18659 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0883, "high": 0.091, "low": 0.0866, "close": 0.0866, "volume": 666784.2, "close_time": 1772812799999, "quote_volume": 58823.51197, "trades": 321, "taker_buy_base": 331513.4, "taker_buy_quote": 29393.63685 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0866, "high": 0.087, "low": 0.0852, "close": 0.086, "volume": 346680.3, "close_time": 1772816399999, "quote_volume": 29867.46764, "trades": 140, "taker_buy_base": 138045.0, "taker_buy_quote": 11853.80126 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0848, "close": 0.0851, "volume": 47206.3, "close_time": 1772819999999, "quote_volume": 4051.46823, "trades": 59, "taker_buy_base": 24848.9, "taker_buy_quote": 2134.0381 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.085, "high": 0.0873, "low": 0.0849, "close": 0.0863, "volume": 135887.0, "close_time": 1772823599999, "quote_volume": 11711.35249, "trades": 103, "taker_buy_base": 73155.0, "taker_buy_quote": 6308.56568 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0868, "high": 0.0893, "low": 0.0865, "close": 0.088, "volume": 215469.1, "close_time": 1772827199999, "quote_volume": 18941.86206, "trades": 146, "taker_buy_base": 127617.7, "taker_buy_quote": 11232.25033 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0869, "close": 0.0879, "volume": 291836.3, "close_time": 1772830799999, "quote_volume": 25482.54087, "trades": 118, "taker_buy_base": 137624.5, "taker_buy_quote": 11989.15141 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0878, "high": 0.0957, "low": 0.0878, "close": 0.0911, "volume": 1590761.7, "close_time": 1772834399999, "quote_volume": 147783.97384, "trades": 1204, "taker_buy_base": 755127.7, "taker_buy_quote": 69895.25822 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0863, "close": 0.087, "volume": 375850.2, "close_time": 1772837999999, "quote_volume": 32873.14947, "trades": 207, "taker_buy_base": 236601.1, "taker_buy_quote": 20582.61598 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0864, "close": 0.0868, "volume": 199155.4, "close_time": 1772841599999, "quote_volume": 17312.40407, "trades": 122, "taker_buy_base": 42423.2, "taker_buy_quote": 3688.65932 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0858, "close": 0.0873, "volume": 123969.1, "close_time": 1772845199999, "quote_volume": 10680.748, "trades": 115, "taker_buy_base": 54807.5, "taker_buy_quote": 4717.77371 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0856, "close": 0.0859, "volume": 42993.0, "close_time": 1772848799999, "quote_volume": 3719.20623, "trades": 30, "taker_buy_base": 12670.3, "taker_buy_quote": 1093.86033 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0851, "close": 0.0852, "volume": 33824.3, "close_time": 1772852399999, "quote_volume": 2912.89114, "trades": 16, "taker_buy_base": 28493.9, "taker_buy_quote": 2456.67509 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0844, "close": 0.0849, "volume": 44255.1, "close_time": 1772855999999, "quote_volume": 3761.05323, "trades": 38, "taker_buy_base": 18850.8, "taker_buy_quote": 1597.43015 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0842, "close": 0.0844, "volume": 41744.0, "close_time": 1772859599999, "quote_volume": 3526.22339, "trades": 68, "taker_buy_base": 19137.4, "taker_buy_quote": 1614.03282 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 31838.8, "close_time": 1772863199999, "quote_volume": 2688.96514, "trades": 81, "taker_buy_base": 1000.0, "taker_buy_quote": 84.4 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0837, "close": 0.0838, "volume": 24460.0, "close_time": 1772866799999, "quote_volume": 2056.98216, "trades": 38, "taker_buy_base": 16770.5, "taker_buy_quote": 1411.16034 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0842, "volume": 17565.6, "close_time": 1772870399999, "quote_volume": 1472.66904, "trades": 34, "taker_buy_base": 8388.0, "taker_buy_quote": 702.76808 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0839, "close": 0.0847, "volume": 57158.2, "close_time": 1772873999999, "quote_volume": 4836.18346, "trades": 48, "taker_buy_base": 37896.6, "taker_buy_quote": 3205.76673 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0844, "close": 0.0851, "volume": 57937.7, "close_time": 1772877599999, "quote_volume": 4912.18745, "trades": 40, "taker_buy_base": 46973.5, "taker_buy_quote": 3983.64668 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0852, "high": 0.0868, "low": 0.0851, "close": 0.0868, "volume": 55137.2, "close_time": 1772881199999, "quote_volume": 4748.87992, "trades": 55, "taker_buy_base": 38468.4, "taker_buy_quote": 3310.58399 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0868, "high": 0.0874, "low": 0.0861, "close": 0.0874, "volume": 53346.6, "close_time": 1772884799999, "quote_volume": 4640.4052, "trades": 54, "taker_buy_base": 25776.1, "taker_buy_quote": 2248.92809 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0865, "close": 0.0872, "volume": 40741.6, "close_time": 1772888399999, "quote_volume": 3545.28119, "trades": 32, "taker_buy_base": 22938.3, "taker_buy_quote": 1994.46148 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0873, "high": 0.088, "low": 0.087, "close": 0.088, "volume": 56060.0, "close_time": 1772891999999, "quote_volume": 4907.00332, "trades": 50, "taker_buy_base": 12764.4, "taker_buy_quote": 1117.6351 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0882, "high": 0.0904, "low": 0.0876, "close": 0.0882, "volume": 360396.7, "close_time": 1772895599999, "quote_volume": 32042.41486, "trades": 284, "taker_buy_base": 157990.3, "taker_buy_quote": 14063.67614 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0863, "close": 0.0876, "volume": 104752.1, "close_time": 1772899199999, "quote_volume": 9142.21264, "trades": 72, "taker_buy_base": 50724.6, "taker_buy_quote": 4417.99166 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0879, "high": 0.0891, "low": 0.0876, "close": 0.0876, "volume": 44331.8, "close_time": 1772902799999, "quote_volume": 3910.32868, "trades": 51, "taker_buy_base": 20495.9, "taker_buy_quote": 1805.26723 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0879, "high": 0.088, "low": 0.0867, "close": 0.0869, "volume": 22615.3, "close_time": 1772906399999, "quote_volume": 1975.22081, "trades": 28, "taker_buy_base": 7918.1, "taker_buy_quote": 690.17717 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0862, "close": 0.0863, "volume": 29428.2, "close_time": 1772909999999, "quote_volume": 2542.01022, "trades": 36, "taker_buy_base": 22002.8, "taker_buy_quote": 1900.8321 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0858, "close": 0.0859, "volume": 26172.5, "close_time": 1772913599999, "quote_volume": 2267.05939, "trades": 34, "taker_buy_base": 18968.8, "taker_buy_quote": 1644.48523 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0858, "close": 0.086, "volume": 23661.6, "close_time": 1772917199999, "quote_volume": 2038.91272, "trades": 32, "taker_buy_base": 15968.0, "taker_buy_quote": 1376.24776 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0861, "high": 0.0864, "low": 0.086, "close": 0.086, "volume": 6836.6, "close_time": 1772920799999, "quote_volume": 589.2939, "trades": 11, "taker_buy_base": 3961.8, "taker_buy_quote": 341.70334 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0859, "high": 0.086, "low": 0.0844, "close": 0.0846, "volume": 8807.5, "close_time": 1772924399999, "quote_volume": 752.77496, "trades": 18, "taker_buy_base": 2406.2, "taker_buy_quote": 205.47217 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.085, "high": 0.0863, "low": 0.085, "close": 0.0859, "volume": 18500.8, "close_time": 1772927999999, "quote_volume": 1588.30918, "trades": 18, "taker_buy_base": 10318.7, "taker_buy_quote": 886.37633 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0845, "close": 0.0845, "volume": 63640.4, "close_time": 1772931599999, "quote_volume": 5441.7833, "trades": 35, "taker_buy_base": 45683.5, "taker_buy_quote": 3906.94109 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0844, "close": 0.0856, "volume": 60468.9, "close_time": 1772935199999, "quote_volume": 5138.10734, "trades": 50, "taker_buy_base": 35063.4, "taker_buy_quote": 2972.87704 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0849, "close": 0.0855, "volume": 51256.4, "close_time": 1772938799999, "quote_volume": 4366.94413, "trades": 32, "taker_buy_base": 22903.9, "taker_buy_quote": 1953.99935 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0857, "high": 0.0861, "low": 0.085, "close": 0.0852, "volume": 49815.5, "close_time": 1772942399999, "quote_volume": 4267.16112, "trades": 41, "taker_buy_base": 10171.8, "taker_buy_quote": 869.86752 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0851, "close": 0.0855, "volume": 21946.2, "close_time": 1772945999999, "quote_volume": 1870.68304, "trades": 12, "taker_buy_base": 8033.6, "taker_buy_quote": 685.96412 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0845, "close": 0.0847, "volume": 140445.7, "close_time": 1772949599999, "quote_volume": 11989.17515, "trades": 97, "taker_buy_base": 79553.4, "taker_buy_quote": 6793.36888 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0841, "close": 0.0842, "volume": 22036.1, "close_time": 1772953199999, "quote_volume": 1862.5436, "trades": 20, "taker_buy_base": 7203.8, "taker_buy_quote": 608.19792 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0832, "close": 0.0833, "volume": 23370.8, "close_time": 1772956799999, "quote_volume": 1956.02476, "trades": 31, "taker_buy_base": 8364.4, "taker_buy_quote": 699.78293 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0831, "high": 0.0836, "low": 0.083, "close": 0.0835, "volume": 11595.4, "close_time": 1772960399999, "quote_volume": 966.50292, "trades": 21, "taker_buy_base": 4461.8, "taker_buy_quote": 372.16412 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0831, "close": 0.0833, "volume": 315678.2, "close_time": 1772963999999, "quote_volume": 26283.63591, "trades": 100, "taker_buy_base": 220949.7, "taker_buy_quote": 18398.39002 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0824, "close": 0.0827, "volume": 79293.2, "close_time": 1772967599999, "quote_volume": 6540.18875, "trades": 33, "taker_buy_base": 56646.3, "taker_buy_quote": 4670.40655 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0828, "close": 0.0837, "volume": 24334.1, "close_time": 1772971199999, "quote_volume": 2027.00376, "trades": 30, "taker_buy_base": 11275.5, "taker_buy_quote": 939.91985 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0838, "high": 0.0854, "low": 0.0838, "close": 0.0846, "volume": 56845.3, "close_time": 1772974799999, "quote_volume": 4812.18594, "trades": 68, "taker_buy_base": 18731.5, "taker_buy_quote": 1589.32024 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0842, "close": 0.0846, "volume": 64101.9, "close_time": 1772978399999, "quote_volume": 5426.70497, "trades": 43, "taker_buy_base": 47953.2, "taker_buy_quote": 4059.25696 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.085, "high": 0.0856, "low": 0.0848, "close": 0.0854, "volume": 57646.6, "close_time": 1772981999999, "quote_volume": 4914.25338, "trades": 46, "taker_buy_base": 19417.6, "taker_buy_quote": 1656.40944 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0848, "close": 0.0856, "volume": 30848.6, "close_time": 1772985599999, "quote_volume": 2628.0404, "trades": 35, "taker_buy_base": 20757.0, "taker_buy_quote": 1767.90712 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0847, "close": 0.0847, "volume": 29534.3, "close_time": 1772989199999, "quote_volume": 2514.75484, "trades": 40, "taker_buy_base": 13253.8, "taker_buy_quote": 1126.2734 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0845, "high": 0.085, "low": 0.0841, "close": 0.0842, "volume": 28942.4, "close_time": 1772992799999, "quote_volume": 2442.78249, "trades": 27, "taker_buy_base": 15853.9, "taker_buy_quote": 1339.06573 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0841, "close": 0.0848, "volume": 14969.2, "close_time": 1772996399999, "quote_volume": 1263.51269, "trades": 11, "taker_buy_base": 13836.3, "taker_buy_quote": 1167.85922 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 12475.5, "close_time": 1772999999999, "quote_volume": 1061.50572, "trades": 18, "taker_buy_base": 4914.6, "taker_buy_quote": 417.46382 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.085, "high": 0.0851, "low": 0.0844, "close": 0.0844, "volume": 21635.0, "close_time": 1773003599999, "quote_volume": 1835.54101, "trades": 26, "taker_buy_base": 10334.7, "taker_buy_quote": 875.01551 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0835, "close": 0.0841, "volume": 151614.9, "close_time": 1773007199999, "quote_volume": 12759.47279, "trades": 27, "taker_buy_base": 21666.8, "taker_buy_quote": 1820.27783 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0836, "high": 0.0838, "low": 0.083, "close": 0.0832, "volume": 54554.5, "close_time": 1773010799999, "quote_volume": 4556.74285, "trades": 43, "taker_buy_base": 35568.2, "taker_buy_quote": 2973.25791 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0811, "close": 0.0811, "volume": 104866.5, "close_time": 1773014399999, "quote_volume": 8636.51227, "trades": 69, "taker_buy_base": 26915.8, "taker_buy_quote": 2205.91602 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0814, "high": 0.0828, "low": 0.0812, "close": 0.0819, "volume": 226697.6, "close_time": 1773017999999, "quote_volume": 18608.9478, "trades": 88, "taker_buy_base": 139938.7, "taker_buy_quote": 11491.00521 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0818, "close": 0.0821, "volume": 108599.5, "close_time": 1773021599999, "quote_volume": 8908.45022, "trades": 36, "taker_buy_base": 88185.8, "taker_buy_quote": 7231.83648 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0809, "close": 0.0817, "volume": 15685.0, "close_time": 1773025199999, "quote_volume": 1279.02223, "trades": 26, "taker_buy_base": 6848.7, "taker_buy_quote": 557.86249 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0816, "close": 0.0818, "volume": 24437.0, "close_time": 1773028799999, "quote_volume": 2002.0626, "trades": 27, "taker_buy_base": 19437.0, "taker_buy_quote": 1592.2626 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0824, "volume": 45525.0, "close_time": 1773032399999, "quote_volume": 3746.4075, "trades": 24, "taker_buy_base": 38270.9, "taker_buy_quote": 3149.54507 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0819, "close": 0.0825, "volume": 172919.7, "close_time": 1773035999999, "quote_volume": 14183.45992, "trades": 48, "taker_buy_base": 115405.5, "taker_buy_quote": 9457.58925 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0814, "close": 0.0814, "volume": 24147.0, "close_time": 1773039599999, "quote_volume": 1978.8692, "trades": 24, "taker_buy_base": 12732.6, "taker_buy_quote": 1041.00384 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0814, "high": 0.0827, "low": 0.0814, "close": 0.0827, "volume": 38592.6, "close_time": 1773043199999, "quote_volume": 3177.36522, "trades": 35, "taker_buy_base": 9179.1, "taker_buy_quote": 757.47504 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0822, "close": 0.0822, "volume": 161108.6, "close_time": 1773046799999, "quote_volume": 13290.02664, "trades": 44, "taker_buy_base": 16213.7, "taker_buy_quote": 1337.54317 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0816, "close": 0.0816, "volume": 38969.0, "close_time": 1773050399999, "quote_volume": 3196.5321, "trades": 45, "taker_buy_base": 18399.6, "taker_buy_quote": 1508.89518 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0816, "close": 0.0817, "volume": 11078.2, "close_time": 1773053999999, "quote_volume": 906.3214, "trades": 22, "taker_buy_base": 4285.9, "taker_buy_quote": 350.39489 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0812, "close": 0.0816, "volume": 24126.2, "close_time": 1773057599999, "quote_volume": 1966.24392, "trades": 25, "taker_buy_base": 13731.5, "taker_buy_quote": 1119.4978 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0818, "close": 0.0827, "volume": 20229.5, "close_time": 1773061199999, "quote_volume": 1666.60744, "trades": 23, "taker_buy_base": 9704.1, "taker_buy_quote": 800.93334 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0827, "close": 0.0829, "volume": 35050.0, "close_time": 1773064799999, "quote_volume": 2918.38103, "trades": 50, "taker_buy_base": 22596.5, "taker_buy_quote": 1882.55256 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0827, "close": 0.0828, "volume": 21423.0, "close_time": 1773068399999, "quote_volume": 1779.4536, "trades": 35, "taker_buy_base": 10828.4, "taker_buy_quote": 898.3064 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0824, "close": 0.0833, "volume": 16835.1, "close_time": 1773071999999, "quote_volume": 1395.71121, "trades": 30, "taker_buy_base": 10547.4, "taker_buy_quote": 874.40549 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0825, "close": 0.0826, "volume": 26196.6, "close_time": 1773075599999, "quote_volume": 2173.82776, "trades": 23, "taker_buy_base": 3742.7, "taker_buy_quote": 310.3161 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0818, "close": 0.0823, "volume": 7306.3, "close_time": 1773079199999, "quote_volume": 599.92422, "trades": 12, "taker_buy_base": 4269.7, "taker_buy_quote": 350.63034 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0813, "close": 0.0818, "volume": 48730.4, "close_time": 1773082799999, "quote_volume": 3982.37613, "trades": 39, "taker_buy_base": 37080.4, "taker_buy_quote": 3033.22867 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0819, "close": 0.0821, "volume": 73487.5, "close_time": 1773086399999, "quote_volume": 6039.60524, "trades": 38, "taker_buy_base": 26546.3, "taker_buy_quote": 2188.45531 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 10234.5, "close_time": 1773089999999, "quote_volume": 840.57678, "trades": 21, "taker_buy_base": 5495.6, "taker_buy_quote": 451.33832 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4619.1, "close_time": 1773093599999, "quote_volume": 379.42811, "trades": 9, "taker_buy_base": 2119.1, "taker_buy_quote": 174.07811 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 8818.7, "close_time": 1773097199999, "quote_volume": 716.07844, "trades": 1, "taker_buy_base": 8818.7, "taker_buy_quote": 716.07844 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 7809.6, "close_time": 1773100799999, "quote_volume": 635.04612, "trades": 14, "taker_buy_base": 3809.6, "taker_buy_quote": 309.84612 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0813, "close": 0.0821, "volume": 21665.4, "close_time": 1773104399999, "quote_volume": 1774.49131, "trades": 20, "taker_buy_base": 11034.0, "taker_buy_quote": 903.63504 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0819, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 19529.6, "close_time": 1773107999999, "quote_volume": 1595.64772, "trades": 20, "taker_buy_base": 4021.0, "taker_buy_quote": 328.8344 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 42517.1, "close_time": 1773111599999, "quote_volume": 3454.93451, "trades": 40, "taker_buy_base": 18544.3, "taker_buy_quote": 1506.98873 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 31038.2, "close_time": 1773115199999, "quote_volume": 2518.82672, "trades": 21, "taker_buy_base": 24723.8, "taker_buy_quote": 2006.05065 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0809, "close": 0.0815, "volume": 16870.9, "close_time": 1773118799999, "quote_volume": 1370.69765, "trades": 22, "taker_buy_base": 12166.2, "taker_buy_quote": 988.8322 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0813, "volume": 52452.7, "close_time": 1773122399999, "quote_volume": 4277.60908, "trades": 21, "taker_buy_base": 2500.0, "taker_buy_quote": 203.65 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0817, "high": 0.083, "low": 0.0817, "close": 0.0823, "volume": 108230.5, "close_time": 1773125999999, "quote_volume": 8904.85759, "trades": 49, "taker_buy_base": 91993.0, "taker_buy_quote": 7568.72049 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0824, "close": 0.0834, "volume": 39332.8, "close_time": 1773129599999, "quote_volume": 3270.44265, "trades": 32, "taker_buy_base": 14138.1, "taker_buy_quote": 1168.44247 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0827, "close": 0.0827, "volume": 38984.2, "close_time": 1773133199999, "quote_volume": 3250.10675, "trades": 25, "taker_buy_base": 28778.7, "taker_buy_quote": 2394.57814 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 4424.0, "close_time": 1773136799999, "quote_volume": 367.10052, "trades": 13, "taker_buy_base": 2691.2, "taker_buy_quote": 223.3845 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 19513.9, "close_time": 1773140399999, "quote_volume": 1607.98059, "trades": 15, "taker_buy_base": 2495.6, "taker_buy_quote": 205.787 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 32307.6, "close_time": 1773143999999, "quote_volume": 2665.36706, "trades": 27, "taker_buy_base": 18396.1, "taker_buy_quote": 1518.81874 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0827, "close": 0.0831, "volume": 199206.4, "close_time": 1773147599999, "quote_volume": 16583.87768, "trades": 48, "taker_buy_base": 72935.7, "taker_buy_quote": 6060.70943 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0825, "close": 0.083, "volume": 128555.2, "close_time": 1773151199999, "quote_volume": 10657.07159, "trades": 67, "taker_buy_base": 47269.6, "taker_buy_quote": 3920.63895 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0829, "high": 0.0846, "low": 0.0827, "close": 0.0842, "volume": 88969.4, "close_time": 1773154799999, "quote_volume": 7459.87311, "trades": 62, "taker_buy_base": 64655.8, "taker_buy_quote": 5428.23814 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0841, "close": 0.0852, "volume": 24315.5, "close_time": 1773158399999, "quote_volume": 2053.26558, "trades": 25, "taker_buy_base": 8363.7, "taker_buy_quote": 706.46705 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0851, "high": 0.0853, "low": 0.084, "close": 0.084, "volume": 62376.5, "close_time": 1773161999999, "quote_volume": 5284.68855, "trades": 34, "taker_buy_base": 26760.2, "taker_buy_quote": 2269.58584 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0846, "close": 0.0852, "volume": 10653.1, "close_time": 1773165599999, "quote_volume": 906.00595, "trades": 16, "taker_buy_base": 1500.0, "taker_buy_quote": 127.75 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0851, "high": 0.0863, "low": 0.0848, "close": 0.085, "volume": 54463.6, "close_time": 1773169199999, "quote_volume": 4653.57375, "trades": 53, "taker_buy_base": 24473.3, "taker_buy_quote": 2091.91642 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0833, "close": 0.0839, "volume": 33622.0, "close_time": 1773172799999, "quote_volume": 2815.43289, "trades": 45, "taker_buy_base": 22005.7, "taker_buy_quote": 1840.41836 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.084, "high": 0.0851, "low": 0.0836, "close": 0.0841, "volume": 53552.3, "close_time": 1773176399999, "quote_volume": 4506.01159, "trades": 43, "taker_buy_base": 15033.3, "taker_buy_quote": 1262.01991 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 25971.5, "close_time": 1773179999999, "quote_volume": 2189.94328, "trades": 14, "taker_buy_base": 19133.0, "taker_buy_quote": 1613.79377 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.084, "high": 0.0846, "low": 0.0839, "close": 0.0843, "volume": 30096.2, "close_time": 1773183599999, "quote_volume": 2533.67255, "trades": 28, "taker_buy_base": 9405.9, "taker_buy_quote": 790.1204 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.085, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 7367.3, "close_time": 1773187199999, "quote_volume": 624.49768, "trades": 9, "taker_buy_base": 3000.0, "taker_buy_quote": 254.3 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0845, "close": 0.0856, "volume": 34876.6, "close_time": 1773190799999, "quote_volume": 2978.86501, "trades": 53, "taker_buy_base": 18240.3, "taker_buy_quote": 1558.75026 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0855, "high": 0.0871, "low": 0.0855, "close": 0.0864, "volume": 37571.5, "close_time": 1773194399999, "quote_volume": 3236.69291, "trades": 38, "taker_buy_base": 11466.9, "taker_buy_quote": 990.29922 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0857, "close": 0.0857, "volume": 69799.8, "close_time": 1773197999999, "quote_volume": 6008.7182, "trades": 55, "taker_buy_base": 45601.7, "taker_buy_quote": 3929.25107 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0853, "close": 0.0862, "volume": 13443.8, "close_time": 1773201599999, "quote_volume": 1153.09217, "trades": 22, "taker_buy_base": 7918.8, "taker_buy_quote": 680.45592 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0858, "close": 0.0874, "volume": 66093.9, "close_time": 1773205199999, "quote_volume": 5708.31448, "trades": 74, "taker_buy_base": 34564.3, "taker_buy_quote": 2984.0209 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0874, "high": 0.0898, "low": 0.0873, "close": 0.0898, "volume": 205599.7, "close_time": 1773208799999, "quote_volume": 18240.56603, "trades": 147, "taker_buy_base": 118605.4, "taker_buy_quote": 10534.2836 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0899, "high": 0.093, "low": 0.0879, "close": 0.0929, "volume": 664955.7, "close_time": 1773212399999, "quote_volume": 60489.75242, "trades": 307, "taker_buy_base": 335447.2, "taker_buy_quote": 30469.17377 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0924, "high": 0.0932, "low": 0.091, "close": 0.0925, "volume": 287523.6, "close_time": 1773215999999, "quote_volume": 26462.48878, "trades": 154, "taker_buy_base": 175152.5, "taker_buy_quote": 16116.56393 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0899, "close": 0.0903, "volume": 364068.3, "close_time": 1773219599999, "quote_volume": 33139.88564, "trades": 181, "taker_buy_base": 133571.4, "taker_buy_quote": 12178.80176 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0894, "close": 0.0899, "volume": 56483.2, "close_time": 1773223199999, "quote_volume": 5078.04365, "trades": 47, "taker_buy_base": 42658.1, "taker_buy_quote": 3834.43126 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.09, "high": 0.09, "low": 0.0883, "close": 0.0885, "volume": 303641.0, "close_time": 1773226799999, "quote_volume": 26912.76523, "trades": 115, "taker_buy_base": 187933.4, "taker_buy_quote": 16648.63069 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0873, "close": 0.0874, "volume": 35647.3, "close_time": 1773230399999, "quote_volume": 3141.19531, "trades": 46, "taker_buy_base": 12032.2, "taker_buy_quote": 1055.19103 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0871, "close": 0.0881, "volume": 75027.9, "close_time": 1773233999999, "quote_volume": 6578.32299, "trades": 67, "taker_buy_base": 45253.4, "taker_buy_quote": 3972.17527 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0882, "close": 0.089, "volume": 100921.7, "close_time": 1773237599999, "quote_volume": 8985.27639, "trades": 69, "taker_buy_base": 38705.3, "taker_buy_quote": 3438.30499 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0893, "high": 0.09, "low": 0.0882, "close": 0.0883, "volume": 45781.7, "close_time": 1773241199999, "quote_volume": 4068.13804, "trades": 50, "taker_buy_base": 12171.9, "taker_buy_quote": 1085.70047 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0874, "close": 0.0884, "volume": 35640.4, "close_time": 1773244799999, "quote_volume": 3137.01397, "trades": 43, "taker_buy_base": 15562.3, "taker_buy_quote": 1365.39684 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0879, "close": 0.0886, "volume": 27999.6, "close_time": 1773248399999, "quote_volume": 2470.71532, "trades": 24, "taker_buy_base": 21581.6, "taker_buy_quote": 1902.955 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0884, "close": 0.0887, "volume": 46046.7, "close_time": 1773251999999, "quote_volume": 4090.89958, "trades": 40, "taker_buy_base": 8541.9, "taker_buy_quote": 758.76001 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0886, "high": 0.089, "low": 0.0881, "close": 0.0886, "volume": 19904.0, "close_time": 1773255599999, "quote_volume": 1759.39922, "trades": 24, "taker_buy_base": 3456.0, "taker_buy_quote": 306.1375 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0884, "volume": 19240.2, "close_time": 1773259199999, "quote_volume": 1699.62358, "trades": 20, "taker_buy_base": 3805.8, "taker_buy_quote": 335.6782 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0887, "volume": 6512.5, "close_time": 1773262799999, "quote_volume": 576.71, "trades": 12, "taker_buy_base": 4512.5, "taker_buy_quote": 399.86 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0887, "high": 0.09, "low": 0.0887, "close": 0.0897, "volume": 65531.4, "close_time": 1773266399999, "quote_volume": 5873.61059, "trades": 47, "taker_buy_base": 58253.4, "taker_buy_quote": 5223.16392 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0893, "close": 0.0894, "volume": 44374.8, "close_time": 1773269999999, "quote_volume": 3985.50454, "trades": 31, "taker_buy_base": 28887.5, "taker_buy_quote": 2594.55604 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 38991.7, "close_time": 1773273599999, "quote_volume": 3490.52363, "trades": 31, "taker_buy_base": 23461.8, "taker_buy_quote": 2101.30509 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0896, "close": 0.09, "volume": 25780.6, "close_time": 1773277199999, "quote_volume": 2319.70276, "trades": 32, "taker_buy_base": 15549.6, "taker_buy_quote": 1396.86017 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0893, "close": 0.0893, "volume": 16383.5, "close_time": 1773280799999, "quote_volume": 1473.65751, "trades": 15, "taker_buy_base": 3619.8, "taker_buy_quote": 324.64814 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0893, "high": 0.0905, "low": 0.089, "close": 0.0895, "volume": 55265.4, "close_time": 1773284399999, "quote_volume": 4956.51593, "trades": 52, "taker_buy_base": 35114.9, "taker_buy_quote": 3149.13108 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0887, "close": 0.0889, "volume": 29805.7, "close_time": 1773287999999, "quote_volume": 2648.46939, "trades": 28, "taker_buy_base": 14088.8, "taker_buy_quote": 1251.92177 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.089, "high": 0.0897, "low": 0.0886, "close": 0.0897, "volume": 96644.2, "close_time": 1773291599999, "quote_volume": 8587.7397, "trades": 30, "taker_buy_base": 70402.8, "taker_buy_quote": 6253.71086 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0897, "high": 0.0898, "low": 0.088, "close": 0.0881, "volume": 55701.6, "close_time": 1773295199999, "quote_volume": 4935.73317, "trades": 47, "taker_buy_base": 21936.4, "taker_buy_quote": 1948.51941 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.088, "high": 0.0885, "low": 0.0875, "close": 0.0878, "volume": 19119.3, "close_time": 1773298799999, "quote_volume": 1677.94536, "trades": 28, "taker_buy_base": 13633.0, "taker_buy_quote": 1194.94133 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 17245.6, "close_time": 1773302399999, "quote_volume": 1513.63549, "trades": 12, "taker_buy_base": 3620.1, "taker_buy_quote": 317.65277 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0863, "close": 0.0871, "volume": 114138.6, "close_time": 1773305999999, "quote_volume": 9908.11791, "trades": 106, "taker_buy_base": 47158.1, "taker_buy_quote": 4105.61772 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0873, "high": 0.088, "low": 0.0871, "close": 0.0877, "volume": 74605.3, "close_time": 1773309599999, "quote_volume": 6553.82248, "trades": 57, "taker_buy_base": 63237.5, "taker_buy_quote": 5560.18168 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0859, "close": 0.0863, "volume": 157023.5, "close_time": 1773313199999, "quote_volume": 13576.88358, "trades": 67, "taker_buy_base": 34959.6, "taker_buy_quote": 3020.98894 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0861, "close": 0.0861, "volume": 24172.8, "close_time": 1773316799999, "quote_volume": 2087.48344, "trades": 38, "taker_buy_base": 12766.0, "taker_buy_quote": 1102.7864 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 45639.7, "close_time": 1773320399999, "quote_volume": 3931.30991, "trades": 26, "taker_buy_base": 39804.7, "taker_buy_quote": 3428.46641 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0862, "close": 0.087, "volume": 255440.8, "close_time": 1773323999999, "quote_volume": 22255.50543, "trades": 57, "taker_buy_base": 113062.8, "taker_buy_quote": 9816.79103 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0864, "close": 0.0872, "volume": 27270.2, "close_time": 1773327599999, "quote_volume": 2371.80007, "trades": 22, "taker_buy_base": 11839.5, "taker_buy_quote": 1027.86003 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0866, "close": 0.0867, "volume": 49690.3, "close_time": 1773331199999, "quote_volume": 4325.98603, "trades": 39, "taker_buy_base": 5000.0, "taker_buy_quote": 434.1 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.0866, "low": 0.085, "close": 0.0864, "volume": 106442.5, "close_time": 1773334799999, "quote_volume": 9128.33382, "trades": 74, "taker_buy_base": 27178.1, "taker_buy_quote": 2341.02442 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0864, "close": 0.0872, "volume": 110279.1, "close_time": 1773338399999, "quote_volume": 9584.97091, "trades": 84, "taker_buy_base": 94854.0, "taker_buy_quote": 8238.78339 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.087, "high": 0.0901, "low": 0.087, "close": 0.0895, "volume": 108147.5, "close_time": 1773341999999, "quote_volume": 9637.22555, "trades": 88, "taker_buy_base": 35128.3, "taker_buy_quote": 3110.02744 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0885, "volume": 75662.4, "close_time": 1773345599999, "quote_volume": 6719.72122, "trades": 49, "taker_buy_base": 17048.7, "taker_buy_quote": 1511.02289 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0882, "volume": 9358.7, "close_time": 1773349199999, "quote_volume": 826.62891, "trades": 9, "taker_buy_base": 2620.3, "taker_buy_quote": 232.18555 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 2878.4, "close_time": 1773352799999, "quote_volume": 252.79912, "trades": 7, "taker_buy_base": 1067.2, "taker_buy_quote": 93.75688 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 49195.0, "close_time": 1773356399999, "quote_volume": 4303.48482, "trades": 14, "taker_buy_base": 45347.8, "taker_buy_quote": 3966.37392 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0878, "high": 0.0905, "low": 0.0878, "close": 0.0895, "volume": 297098.4, "close_time": 1773359999999, "quote_volume": 26602.25956, "trades": 219, "taker_buy_base": 224190.1, "taker_buy_quote": 20083.21993 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0891, "close": 0.0891, "volume": 43915.3, "close_time": 1773363599999, "quote_volume": 3941.48186, "trades": 46, "taker_buy_base": 8792.2, "taker_buy_quote": 789.18245 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0891, "high": 0.09, "low": 0.0887, "close": 0.0888, "volume": 47967.2, "close_time": 1773367199999, "quote_volume": 4290.83949, "trades": 37, "taker_buy_base": 11415.1, "taker_buy_quote": 1021.59072 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0876, "close": 0.0879, "volume": 25164.7, "close_time": 1773370799999, "quote_volume": 2217.79147, "trades": 34, "taker_buy_base": 14394.0, "taker_buy_quote": 1270.64063 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.088, "high": 0.088, "low": 0.087, "close": 0.0872, "volume": 38639.0, "close_time": 1773374399999, "quote_volume": 3384.85781, "trades": 29, "taker_buy_base": 33791.8, "taker_buy_quote": 2960.52781 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0868, "close": 0.0869, "volume": 6984.1, "close_time": 1773377999999, "quote_volume": 607.61564, "trades": 15, "taker_buy_base": 4295.2, "taker_buy_quote": 373.57134 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.087, "high": 0.087, "low": 0.0865, "close": 0.0867, "volume": 23748.0, "close_time": 1773381599999, "quote_volume": 2059.83322, "trades": 21, "taker_buy_base": 7230.4, "taker_buy_quote": 626.73304 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0867, "high": 0.087, "low": 0.0865, "close": 0.0868, "volume": 7714.8, "close_time": 1773385199999, "quote_volume": 669.13855, "trades": 13, "taker_buy_base": 5259.0, "taker_buy_quote": 455.97009 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0865, "close": 0.0875, "volume": 10275.3, "close_time": 1773388799999, "quote_volume": 895.63701, "trades": 16, "taker_buy_base": 8254.3, "taker_buy_quote": 719.71211 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0872, "high": 0.0883, "low": 0.0871, "close": 0.0881, "volume": 51322.7, "close_time": 1773392399999, "quote_volume": 4517.83468, "trades": 40, "taker_buy_base": 5066.6, "taker_buy_quote": 443.73376 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0871, "close": 0.0871, "volume": 18657.6, "close_time": 1773395999999, "quote_volume": 1635.25061, "trades": 24, "taker_buy_base": 7338.9, "taker_buy_quote": 642.06875 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 14324.8, "close_time": 1773399599999, "quote_volume": 1250.8863, "trades": 17, "taker_buy_base": 9225.3, "taker_buy_quote": 805.89238 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0867, "close": 0.0869, "volume": 45530.9, "close_time": 1773403199999, "quote_volume": 3960.42744, "trades": 72, "taker_buy_base": 36490.7, "taker_buy_quote": 3172.61506 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0867, "close": 0.0869, "volume": 11133.2, "close_time": 1773406799999, "quote_volume": 968.46046, "trades": 15, "taker_buy_base": 7904.9, "taker_buy_quote": 687.82119 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0872, "volume": 5217.9, "close_time": 1773410399999, "quote_volume": 454.4573, "trades": 9, "taker_buy_base": 2853.8, "taker_buy_quote": 248.2806 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0864, "close": 0.087, "volume": 34200.8, "close_time": 1773413999999, "quote_volume": 2974.66441, "trades": 42, "taker_buy_base": 17762.8, "taker_buy_quote": 1545.20175 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.087, "high": 0.0885, "low": 0.087, "close": 0.0878, "volume": 29103.5, "close_time": 1773417599999, "quote_volume": 2568.63687, "trades": 27, "taker_buy_base": 9561.1, "taker_buy_quote": 844.66881 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0874, "close": 0.0883, "volume": 17242.7, "close_time": 1773421199999, "quote_volume": 1520.44999, "trades": 18, "taker_buy_base": 3150.6, "taker_buy_quote": 276.7847 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0867, "close": 0.0869, "volume": 12876.4, "close_time": 1773424799999, "quote_volume": 1123.16404, "trades": 14, "taker_buy_base": 8591.6, "taker_buy_quote": 747.9888 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0862, "close": 0.0867, "volume": 9335.2, "close_time": 1773428399999, "quote_volume": 807.59541, "trades": 16, "taker_buy_base": 5335.2, "taker_buy_quote": 461.59541 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0866, "high": 0.0866, "low": 0.085, "close": 0.0856, "volume": 95845.5, "close_time": 1773431999999, "quote_volume": 8179.66205, "trades": 58, "taker_buy_base": 29403.9, "taker_buy_quote": 2516.62332 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0855, "volume": 7159.7, "close_time": 1773435599999, "quote_volume": 612.73629, "trades": 15, "taker_buy_base": 3659.7, "taker_buy_quote": 313.13629 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.085, "volume": 13433.1, "close_time": 1773439199999, "quote_volume": 1144.12602, "trades": 26, "taker_buy_base": 11190.5, "taker_buy_quote": 952.73639 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0838, "close": 0.0839, "volume": 10962.9, "close_time": 1773442799999, "quote_volume": 922.92795, "trades": 18, "taker_buy_base": 8732.0, "taker_buy_quote": 734.91136 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0838, "close": 0.0846, "volume": 8061.8, "close_time": 1773446399999, "quote_volume": 677.6721, "trades": 18, "taker_buy_base": 3561.8, "taker_buy_quote": 299.3721 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0845, "high": 0.0859, "low": 0.0845, "close": 0.0858, "volume": 101024.9, "close_time": 1773449999999, "quote_volume": 8624.32504, "trades": 65, "taker_buy_base": 79130.9, "taker_buy_quote": 6759.22104 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0856, "high": 0.0872, "low": 0.0854, "close": 0.0868, "volume": 95309.8, "close_time": 1773453599999, "quote_volume": 8266.88095, "trades": 49, "taker_buy_base": 37954.5, "taker_buy_quote": 3290.84688 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.087, "high": 0.0871, "low": 0.0863, "close": 0.0863, "volume": 31454.8, "close_time": 1773457199999, "quote_volume": 2725.02422, "trades": 17, "taker_buy_base": 2461.8, "taker_buy_quote": 213.28424 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0864, "high": 0.0877, "low": 0.0864, "close": 0.0876, "volume": 22594.7, "close_time": 1773460799999, "quote_volume": 1970.04834, "trades": 29, "taker_buy_base": 2952.5, "taker_buy_quote": 257.08327 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0877, "high": 0.0891, "low": 0.0875, "close": 0.0882, "volume": 40740.0, "close_time": 1773464399999, "quote_volume": 3582.62465, "trades": 39, "taker_buy_base": 9404.6, "taker_buy_quote": 828.64492 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.088, "high": 0.089, "low": 0.0873, "close": 0.0885, "volume": 203043.3, "close_time": 1773467999999, "quote_volume": 17790.68375, "trades": 71, "taker_buy_base": 147481.6, "taker_buy_quote": 12892.8722 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0884, "close": 0.0893, "volume": 44421.9, "close_time": 1773471599999, "quote_volume": 3937.95172, "trades": 33, "taker_buy_base": 16057.5, "taker_buy_quote": 1424.41866 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0893, "close": 0.0897, "volume": 104479.5, "close_time": 1773475199999, "quote_volume": 9404.20794, "trades": 115, "taker_buy_base": 34090.3, "taker_buy_quote": 3064.69228 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0883, "close": 0.0883, "volume": 118183.8, "close_time": 1773478799999, "quote_volume": 10536.72887, "trades": 67, "taker_buy_base": 44840.6, "taker_buy_quote": 4001.43633 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0876, "close": 0.0877, "volume": 8822.9, "close_time": 1773482399999, "quote_volume": 776.30904, "trades": 18, "taker_buy_base": 6007.9, "taker_buy_quote": 528.35004 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 25174.8, "close_time": 1773485999999, "quote_volume": 2200.84101, "trades": 30, "taker_buy_base": 19751.2, "taker_buy_quote": 1726.36837 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0874, "close": 0.088, "volume": 17828.6, "close_time": 1773489599999, "quote_volume": 1568.5974, "trades": 20, "taker_buy_base": 4934.8, "taker_buy_quote": 434.47798 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0873, "close": 0.0876, "volume": 35899.6, "close_time": 1773493199999, "quote_volume": 3146.46873, "trades": 36, "taker_buy_base": 19047.4, "taker_buy_quote": 1667.90382 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0869, "close": 0.0877, "volume": 21945.4, "close_time": 1773496799999, "quote_volume": 1914.21591, "trades": 36, "taker_buy_base": 13130.9, "taker_buy_quote": 1145.75863 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0873, "close": 0.0886, "volume": 29565.0, "close_time": 1773500399999, "quote_volume": 2602.8479, "trades": 29, "taker_buy_base": 20801.2, "taker_buy_quote": 1830.80498 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.088, "high": 0.0888, "low": 0.0877, "close": 0.0888, "volume": 15780.4, "close_time": 1773503999999, "quote_volume": 1388.53641, "trades": 15, "taker_buy_base": 7513.3, "taker_buy_quote": 661.84352 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0881, "close": 0.0883, "volume": 17613.9, "close_time": 1773507599999, "quote_volume": 1559.04458, "trades": 9, "taker_buy_base": 7221.4, "taker_buy_quote": 636.92748 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0881, "close": 0.0884, "volume": 70351.8, "close_time": 1773511199999, "quote_volume": 6245.28536, "trades": 60, "taker_buy_base": 39093.5, "taker_buy_quote": 3469.23313 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0884, "high": 0.093, "low": 0.0884, "close": 0.0916, "volume": 258527.3, "close_time": 1773514799999, "quote_volume": 23639.2421, "trades": 213, "taker_buy_base": 139552.7, "taker_buy_quote": 12789.26967 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0916, "high": 0.0949, "low": 0.0898, "close": 0.0899, "volume": 853855.2, "close_time": 1773518399999, "quote_volume": 78656.86596, "trades": 421, "taker_buy_base": 423679.0, "taker_buy_quote": 39054.86708 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0902, "high": 0.0925, "low": 0.0902, "close": 0.0903, "volume": 152425.7, "close_time": 1773521999999, "quote_volume": 13940.56131, "trades": 129, "taker_buy_base": 85271.7, "taker_buy_quote": 7801.33807 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0904, "high": 0.0924, "low": 0.0902, "close": 0.0914, "volume": 54911.5, "close_time": 1773525599999, "quote_volume": 5030.73458, "trades": 48, "taker_buy_base": 34387.3, "taker_buy_quote": 3158.04082 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.092, "high": 0.093, "low": 0.0913, "close": 0.0918, "volume": 159255.2, "close_time": 1773529199999, "quote_volume": 14694.67818, "trades": 122, "taker_buy_base": 109623.3, "taker_buy_quote": 10116.03307 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0912, "close": 0.0918, "volume": 88325.3, "close_time": 1773532799999, "quote_volume": 8142.79735, "trades": 72, "taker_buy_base": 32044.6, "taker_buy_quote": 2955.24747 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0907, "close": 0.0916, "volume": 150539.0, "close_time": 1773536399999, "quote_volume": 13742.81354, "trades": 102, "taker_buy_base": 27230.9, "taker_buy_quote": 2487.3387 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0918, "high": 0.0928, "low": 0.0914, "close": 0.0925, "volume": 63113.8, "close_time": 1773539999999, "quote_volume": 5809.6521, "trades": 39, "taker_buy_base": 40103.6, "taker_buy_quote": 3701.2263 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0927, "high": 0.093, "low": 0.0917, "close": 0.0924, "volume": 57893.4, "close_time": 1773543599999, "quote_volume": 5353.5534, "trades": 62, "taker_buy_base": 30652.5, "taker_buy_quote": 2835.28548 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.092, "high": 0.0921, "low": 0.091, "close": 0.0912, "volume": 21388.1, "close_time": 1773547199999, "quote_volume": 1959.30574, "trades": 14, "taker_buy_base": 5023.0, "taker_buy_quote": 458.11304 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0913, "volume": 12996.9, "close_time": 1773550799999, "quote_volume": 1185.5687, "trades": 8, "taker_buy_base": 10206.7, "taker_buy_quote": 930.72344 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0911, "close": 0.0917, "volume": 49907.9, "close_time": 1773554399999, "quote_volume": 4566.03401, "trades": 19, "taker_buy_base": 16557.6, "taker_buy_quote": 1513.59371 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3257.7, "close_time": 1773557999999, "quote_volume": 298.30532, "trades": 5, "taker_buy_base": 2757.7, "taker_buy_quote": 252.55532 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0921, "close": 0.0925, "volume": 55334.8, "close_time": 1773561599999, "quote_volume": 5130.16521, "trades": 46, "taker_buy_base": 13836.1, "taker_buy_quote": 1283.4964 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 2079.0, "close_time": 1773565199999, "quote_volume": 192.4733, "trades": 4, "taker_buy_base": 1000.0, "taker_buy_quote": 92.45 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0915, "close": 0.0917, "volume": 50068.8, "close_time": 1773568799999, "quote_volume": 4619.94161, "trades": 26, "taker_buy_base": 12284.0, "taker_buy_quote": 1135.45345 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0918, "close": 0.0921, "volume": 77842.9, "close_time": 1773572399999, "quote_volume": 7183.78023, "trades": 59, "taker_buy_base": 46326.0, "taker_buy_quote": 4269.61295 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0919, "close": 0.0925, "volume": 39192.3, "close_time": 1773575999999, "quote_volume": 3610.62328, "trades": 13, "taker_buy_base": 16122.3, "taker_buy_quote": 1485.34926 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0927, "high": 0.1007, "low": 0.0927, "close": 0.0963, "volume": 822858.5, "close_time": 1773579599999, "quote_volume": 79160.43172, "trades": 642, "taker_buy_base": 465975.1, "taker_buy_quote": 44889.20159 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0962, "high": 0.0979, "low": 0.0914, "close": 0.0948, "volume": 710143.5, "close_time": 1773583199999, "quote_volume": 66700.81446, "trades": 456, "taker_buy_base": 316640.4, "taker_buy_quote": 29716.00878 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0951, "high": 0.096, "low": 0.0929, "close": 0.0933, "volume": 264120.0, "close_time": 1773586799999, "quote_volume": 25014.47908, "trades": 163, "taker_buy_base": 114547.3, "taker_buy_quote": 10889.40128 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0932, "high": 0.0945, "low": 0.0929, "close": 0.0943, "volume": 87045.4, "close_time": 1773590399999, "quote_volume": 8157.70656, "trades": 59, "taker_buy_base": 67930.6, "taker_buy_quote": 6359.67071 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0948, "high": 0.0965, "low": 0.0943, "close": 0.0956, "volume": 198926.4, "close_time": 1773593999999, "quote_volume": 18990.04239, "trades": 110, "taker_buy_base": 47925.4, "taker_buy_quote": 4541.14373 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0955, "high": 0.0971, "low": 0.094, "close": 0.094, "volume": 146020.4, "close_time": 1773597599999, "quote_volume": 13903.51814, "trades": 83, "taker_buy_base": 96998.7, "taker_buy_quote": 9247.97294 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0933, "close": 0.0936, "volume": 50134.1, "close_time": 1773601199999, "quote_volume": 4697.85823, "trades": 31, "taker_buy_base": 26736.4, "taker_buy_quote": 2503.2144 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0934, "close": 0.0944, "volume": 31620.4, "close_time": 1773604799999, "quote_volume": 2984.19501, "trades": 30, "taker_buy_base": 26015.1, "taker_buy_quote": 2456.04958 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 26642.9, "close_time": 1773608399999, "quote_volume": 2513.39515, "trades": 18, "taker_buy_base": 4532.1, "taker_buy_quote": 427.63024 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0933, "close": 0.0936, "volume": 48854.3, "close_time": 1773611999999, "quote_volume": 4570.02781, "trades": 34, "taker_buy_base": 22338.4, "taker_buy_quote": 2089.35826 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0926, "close": 0.0929, "volume": 110002.7, "close_time": 1773615599999, "quote_volume": 10241.37113, "trades": 70, "taker_buy_base": 73254.1, "taker_buy_quote": 6821.20405 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.093, "high": 0.0932, "low": 0.0916, "close": 0.0919, "volume": 54164.4, "close_time": 1773619199999, "quote_volume": 4995.9641, "trades": 74, "taker_buy_base": 22148.3, "taker_buy_quote": 2044.18438 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.092, "high": 0.0924, "low": 0.091, "close": 0.0916, "volume": 25809.7, "close_time": 1773622799999, "quote_volume": 2369.53254, "trades": 31, "taker_buy_base": 16244.8, "taker_buy_quote": 1490.86979 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0918, "high": 0.0932, "low": 0.0915, "close": 0.0928, "volume": 84915.0, "close_time": 1773626399999, "quote_volume": 7844.93369, "trades": 67, "taker_buy_base": 60037.3, "taker_buy_quote": 5542.19576 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0925, "close": 0.0926, "volume": 59374.5, "close_time": 1773629999999, "quote_volume": 5534.11799, "trades": 22, "taker_buy_base": 32674.5, "taker_buy_quote": 3051.9247 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0924, "high": 0.0932, "low": 0.0924, "close": 0.0926, "volume": 30539.4, "close_time": 1773633599999, "quote_volume": 2834.54328, "trades": 39, "taker_buy_base": 15837.2, "taker_buy_quote": 1467.76976 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0926, "close": 0.0931, "volume": 15306.7, "close_time": 1773637199999, "quote_volume": 1425.15545, "trades": 22, "taker_buy_base": 12098.3, "taker_buy_quote": 1127.10663 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.093, "high": 0.0934, "low": 0.0925, "close": 0.0926, "volume": 31424.6, "close_time": 1773640799999, "quote_volume": 2914.17237, "trades": 20, "taker_buy_base": 3079.9, "taker_buy_quote": 286.04874 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0916, "close": 0.0916, "volume": 200181.8, "close_time": 1773644399999, "quote_volume": 18439.32425, "trades": 102, "taker_buy_base": 153256.2, "taker_buy_quote": 14123.42247 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.092, "high": 0.092, "low": 0.0911, "close": 0.0911, "volume": 11507.2, "close_time": 1773647999999, "quote_volume": 1052.75787, "trades": 26, "taker_buy_base": 7768.7, "taker_buy_quote": 710.94214 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0912, "close": 0.0916, "volume": 26722.2, "close_time": 1773651599999, "quote_volume": 2443.00906, "trades": 22, "taker_buy_base": 22628.2, "taker_buy_quote": 2068.43875 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 5483.8, "close_time": 1773655199999, "quote_volume": 504.03113, "trades": 11, "taker_buy_base": 2000.0, "taker_buy_quote": 183.9 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 65711.9, "close_time": 1773658799999, "quote_volume": 6062.90943, "trades": 47, "taker_buy_base": 30224.4, "taker_buy_quote": 2789.85503 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0915, "close": 0.0922, "volume": 66158.2, "close_time": 1773662399999, "quote_volume": 6085.99191, "trades": 42, "taker_buy_base": 9460.2, "taker_buy_quote": 868.8103 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 21029.7, "close_time": 1773665999999, "quote_volume": 1930.85483, "trades": 16, "taker_buy_base": 8142.8, "taker_buy_quote": 747.12144 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0902, "close": 0.0902, "volume": 65135.8, "close_time": 1773669599999, "quote_volume": 5914.11058, "trades": 54, "taker_buy_base": 24935.0, "taker_buy_quote": 2272.25442 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0884, "close": 0.0891, "volume": 74436.5, "close_time": 1773673199999, "quote_volume": 6638.3466, "trades": 92, "taker_buy_base": 37826.0, "taker_buy_quote": 3375.11127 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0884, "close": 0.0887, "volume": 19892.9, "close_time": 1773676799999, "quote_volume": 1763.96168, "trades": 21, "taker_buy_base": 17498.6, "taker_buy_quote": 1551.38727 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0891, "volume": 68597.8, "close_time": 1773680399999, "quote_volume": 6126.62826, "trades": 33, "taker_buy_base": 40307.2, "taker_buy_quote": 3600.35927 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 5770.8, "close_time": 1773683999999, "quote_volume": 514.53209, "trades": 13, "taker_buy_base": 2555.9, "taker_buy_quote": 227.94187 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 8738.6, "close_time": 1773687599999, "quote_volume": 781.37502, "trades": 18, "taker_buy_base": 6060.0, "taker_buy_quote": 542.05447 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0893, "volume": 21170.8, "close_time": 1773691199999, "quote_volume": 1891.5851, "trades": 27, "taker_buy_base": 10804.2, "taker_buy_quote": 965.57632 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0893, "high": 0.09, "low": 0.089, "close": 0.09, "volume": 18178.2, "close_time": 1773694799999, "quote_volume": 1625.10787, "trades": 15, "taker_buy_base": 3754.2, "taker_buy_quote": 335.39922 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0876, "close": 0.0889, "volume": 175742.4, "close_time": 1773698399999, "quote_volume": 15694.31504, "trades": 120, "taker_buy_base": 61772.1, "taker_buy_quote": 5531.9411 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 45464.8, "close_time": 1773701999999, "quote_volume": 4033.92377, "trades": 22, "taker_buy_base": 22898.0, "taker_buy_quote": 2029.5464 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0888, "close": 0.0897, "volume": 12902.1, "close_time": 1773705599999, "quote_volume": 1150.51956, "trades": 14, "taker_buy_base": 11902.1, "taker_buy_quote": 1061.01956 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 26577.1, "close_time": 1773709199999, "quote_volume": 2388.3113, "trades": 16, "taker_buy_base": 20364.8, "taker_buy_quote": 1828.79306 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.09, "high": 0.0901, "low": 0.0897, "close": 0.0901, "volume": 10219.7, "close_time": 1773712799999, "quote_volume": 918.85103, "trades": 19, "taker_buy_base": 5928.1, "taker_buy_quote": 533.08619 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.09, "high": 0.0901, "low": 0.0891, "close": 0.0893, "volume": 11646.7, "close_time": 1773716399999, "quote_volume": 1042.82531, "trades": 24, "taker_buy_base": 7579.5, "taker_buy_quote": 678.42731 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0892, "high": 0.0893, "low": 0.088, "close": 0.0887, "volume": 17237.7, "close_time": 1773719999999, "quote_volume": 1526.28423, "trades": 27, "taker_buy_base": 9397.3, "taker_buy_quote": 832.12691 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0882, "close": 0.0885, "volume": 12316.9, "close_time": 1773723599999, "quote_volume": 1089.85696, "trades": 20, "taker_buy_base": 6045.0, "taker_buy_quote": 535.14853 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 35125.1, "close_time": 1773727199999, "quote_volume": 3099.31787, "trades": 24, "taker_buy_base": 29129.6, "taker_buy_quote": 2570.39729 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0876, "close": 0.089, "volume": 49649.7, "close_time": 1773730799999, "quote_volume": 4384.49326, "trades": 50, "taker_buy_base": 37088.9, "taker_buy_quote": 3273.66862 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0883, "close": 0.0886, "volume": 87102.4, "close_time": 1773734399999, "quote_volume": 7735.85409, "trades": 39, "taker_buy_base": 14235.4, "taker_buy_quote": 1265.92751 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0883, "close": 0.0891, "volume": 34073.7, "close_time": 1773737999999, "quote_volume": 3021.58279, "trades": 37, "taker_buy_base": 16770.1, "taker_buy_quote": 1483.96055 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0894, "high": 0.0923, "low": 0.0893, "close": 0.0916, "volume": 339966.2, "close_time": 1773741599999, "quote_volume": 30827.75036, "trades": 174, "taker_buy_base": 187414.3, "taker_buy_quote": 16962.40022 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0916, "close": 0.0929, "volume": 90458.1, "close_time": 1773745199999, "quote_volume": 8376.01237, "trades": 91, "taker_buy_base": 44066.6, "taker_buy_quote": 4083.89904 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.093, "high": 0.0951, "low": 0.0927, "close": 0.0951, "volume": 83256.0, "close_time": 1773748799999, "quote_volume": 7842.04885, "trades": 64, "taker_buy_base": 34781.9, "taker_buy_quote": 3277.37651 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.095, "high": 0.0956, "low": 0.0931, "close": 0.0932, "volume": 176415.6, "close_time": 1773752399999, "quote_volume": 16793.19419, "trades": 81, "taker_buy_base": 37770.9, "taker_buy_quote": 3593.89657 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0926, "close": 0.0946, "volume": 26897.5, "close_time": 1773755999999, "quote_volume": 2500.67095, "trades": 35, "taker_buy_base": 14302.7, "taker_buy_quote": 1328.20076 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0935, "close": 0.0938, "volume": 77235.5, "close_time": 1773759599999, "quote_volume": 7270.87149, "trades": 69, "taker_buy_base": 52444.3, "taker_buy_quote": 4940.87769 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0942, "high": 0.096, "low": 0.0937, "close": 0.0957, "volume": 102201.9, "close_time": 1773763199999, "quote_volume": 9689.45717, "trades": 76, "taker_buy_base": 55680.8, "taker_buy_quote": 5278.72405 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0962, "high": 0.1002, "low": 0.0962, "close": 0.0998, "volume": 648030.3, "close_time": 1773766799999, "quote_volume": 63719.57043, "trades": 349, "taker_buy_base": 333676.4, "taker_buy_quote": 32851.58757 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0997, "high": 0.1022, "low": 0.0985, "close": 0.0987, "volume": 667907.1, "close_time": 1773770399999, "quote_volume": 67102.77859, "trades": 483, "taker_buy_base": 334001.3, "taker_buy_quote": 33626.72773 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0988, "high": 0.1013, "low": 0.0986, "close": 0.1005, "volume": 101171.9, "close_time": 1773773999999, "quote_volume": 10109.85877, "trades": 70, "taker_buy_base": 58398.5, "taker_buy_quote": 5828.04255 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1002, "high": 0.1016, "low": 0.0987, "close": 0.0987, "volume": 87232.0, "close_time": 1773777599999, "quote_volume": 8758.87838, "trades": 74, "taker_buy_base": 36019.9, "taker_buy_quote": 3621.70209 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0955, "close": 0.0955, "volume": 141434.4, "close_time": 1773781199999, "quote_volume": 13813.31904, "trades": 103, "taker_buy_base": 87610.4, "taker_buy_quote": 8570.20449 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0952, "high": 0.0963, "low": 0.0937, "close": 0.094, "volume": 117077.2, "close_time": 1773784799999, "quote_volume": 11112.97878, "trades": 81, "taker_buy_base": 68799.1, "taker_buy_quote": 6530.20207 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0938, "close": 0.0939, "volume": 45024.3, "close_time": 1773788399999, "quote_volume": 4244.33311, "trades": 46, "taker_buy_base": 26052.2, "taker_buy_quote": 2457.07376 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0927, "close": 0.0931, "volume": 22140.8, "close_time": 1773791999999, "quote_volume": 2061.93153, "trades": 28, "taker_buy_base": 6995.0, "taker_buy_quote": 650.88256 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0941, "low": 0.0919, "close": 0.0923, "volume": 105133.8, "close_time": 1773795599999, "quote_volume": 9793.37173, "trades": 69, "taker_buy_base": 71208.4, "taker_buy_quote": 6644.81149 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 5704.6, "close_time": 1773799199999, "quote_volume": 527.42726, "trades": 14, "taker_buy_base": 3287.0, "taker_buy_quote": 303.8029 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0921, "close": 0.0924, "volume": 2267.9, "close_time": 1773802799999, "quote_volume": 209.34757, "trades": 4, "taker_buy_base": 767.9, "taker_buy_quote": 70.89757 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0929, "close": 0.0934, "volume": 27534.0, "close_time": 1773806399999, "quote_volume": 2585.78802, "trades": 32, "taker_buy_base": 9293.8, "taker_buy_quote": 873.53176 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0929, "close": 0.0941, "volume": 50864.7, "close_time": 1773809999999, "quote_volume": 4744.36682, "trades": 35, "taker_buy_base": 43771.2, "taker_buy_quote": 4082.3283 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0936, "close": 0.0938, "volume": 18273.7, "close_time": 1773813599999, "quote_volume": 1726.00418, "trades": 21, "taker_buy_base": 4234.1, "taker_buy_quote": 399.23899 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0922, "close": 0.0925, "volume": 33109.6, "close_time": 1773817199999, "quote_volume": 3090.2862, "trades": 23, "taker_buy_base": 14966.7, "taker_buy_quote": 1402.25936 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0924, "high": 0.0927, "low": 0.091, "close": 0.0913, "volume": 101849.5, "close_time": 1773820799999, "quote_volume": 9315.86179, "trades": 60, "taker_buy_base": 51648.3, "taker_buy_quote": 4732.03831 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0917, "close": 0.092, "volume": 14391.4, "close_time": 1773824399999, "quote_volume": 1327.30826, "trades": 22, "taker_buy_base": 1650.8, "taker_buy_quote": 152.26494 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 11323.3, "close_time": 1773827999999, "quote_volume": 1040.37263, "trades": 8, "taker_buy_base": 3690.0, "taker_buy_quote": 338.91175 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0918, "volume": 5547.0, "close_time": 1773831599999, "quote_volume": 508.6458, "trades": 9, "taker_buy_base": 2047.0, "taker_buy_quote": 187.5458 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0918, "high": 0.0921, "low": 0.091, "close": 0.0917, "volume": 57238.1, "close_time": 1773835199999, "quote_volume": 5240.34505, "trades": 55, "taker_buy_base": 19374.4, "taker_buy_quote": 1775.28986 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0907, "close": 0.0907, "volume": 34893.9, "close_time": 1773838799999, "quote_volume": 3200.92252, "trades": 51, "taker_buy_base": 24667.0, "taker_buy_quote": 2263.20102 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0886, "close": 0.0891, "volume": 145059.9, "close_time": 1773842399999, "quote_volume": 12965.30415, "trades": 114, "taker_buy_base": 50478.1, "taker_buy_quote": 4514.27255 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0867, "close": 0.0867, "volume": 267726.9, "close_time": 1773845999999, "quote_volume": 23451.16689, "trades": 176, "taker_buy_base": 128114.3, "taker_buy_quote": 11210.75086 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0857, "close": 0.0861, "volume": 187614.0, "close_time": 1773849599999, "quote_volume": 16127.87241, "trades": 76, "taker_buy_base": 109529.0, "taker_buy_quote": 9410.75139 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0855, "high": 0.086, "low": 0.0847, "close": 0.0849, "volume": 31441.4, "close_time": 1773853199999, "quote_volume": 2677.39903, "trades": 22, "taker_buy_base": 7419.6, "taker_buy_quote": 635.08511 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.085, "high": 0.0858, "low": 0.085, "close": 0.0853, "volume": 11509.8, "close_time": 1773856799999, "quote_volume": 983.76168, "trades": 18, "taker_buy_base": 6744.0, "taker_buy_quote": 576.48147 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0853, "high": 0.086, "low": 0.0839, "close": 0.084, "volume": 387983.6, "close_time": 1773860399999, "quote_volume": 32842.28296, "trades": 119, "taker_buy_base": 288533.1, "taker_buy_quote": 24401.70809 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0842, "high": 0.085, "low": 0.0842, "close": 0.0843, "volume": 51910.2, "close_time": 1773863999999, "quote_volume": 4388.41005, "trades": 33, "taker_buy_base": 36827.6, "taker_buy_quote": 3109.59016 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0841, "close": 0.0848, "volume": 25906.6, "close_time": 1773867599999, "quote_volume": 2192.12249, "trades": 35, "taker_buy_base": 5901.1, "taker_buy_quote": 498.09136 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0847, "close": 0.086, "volume": 141890.8, "close_time": 1773871199999, "quote_volume": 12183.57053, "trades": 50, "taker_buy_base": 52019.6, "taker_buy_quote": 4457.54171 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 37568.1, "close_time": 1773874799999, "quote_volume": 3230.06309, "trades": 15, "taker_buy_base": 3557.6, "taker_buy_quote": 305.51009 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 22200.6, "close_time": 1773878399999, "quote_volume": 1904.35199, "trades": 20, "taker_buy_base": 10983.6, "taker_buy_quote": 942.86734 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0839, "close": 0.0845, "volume": 36002.8, "close_time": 1773881999999, "quote_volume": 3048.84145, "trades": 31, "taker_buy_base": 11363.6, "taker_buy_quote": 962.2097 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0838, "close": 0.0839, "volume": 29286.4, "close_time": 1773885599999, "quote_volume": 2463.24992, "trades": 26, "taker_buy_base": 13723.6, "taker_buy_quote": 1152.70975 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0837, "close": 0.0845, "volume": 40483.9, "close_time": 1773889199999, "quote_volume": 3408.8948, "trades": 27, "taker_buy_base": 14483.0, "taker_buy_quote": 1215.94154 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0827, "close": 0.0833, "volume": 81974.2, "close_time": 1773892799999, "quote_volume": 6834.47839, "trades": 62, "taker_buy_base": 16191.7, "taker_buy_quote": 1355.63691 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0829, "close": 0.0839, "volume": 35834.7, "close_time": 1773896399999, "quote_volume": 2985.66936, "trades": 48, "taker_buy_base": 21510.3, "taker_buy_quote": 1791.66793 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0839, "close": 0.084, "volume": 17280.8, "close_time": 1773899999999, "quote_volume": 1454.81461, "trades": 18, "taker_buy_base": 13568.7, "taker_buy_quote": 1142.277 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0835, "volume": 15299.9, "close_time": 1773903599999, "quote_volume": 1278.62304, "trades": 28, "taker_buy_base": 10832.7, "taker_buy_quote": 905.2939 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0829, "close": 0.0836, "volume": 26031.7, "close_time": 1773907199999, "quote_volume": 2164.1086, "trades": 45, "taker_buy_base": 14033.2, "taker_buy_quote": 1166.4681 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0826, "close": 0.0828, "volume": 10896.2, "close_time": 1773910799999, "quote_volume": 903.9558, "trades": 22, "taker_buy_base": 5272.6, "taker_buy_quote": 437.42873 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.083, "high": 0.0831, "low": 0.0825, "close": 0.0829, "volume": 28697.1, "close_time": 1773914399999, "quote_volume": 2377.86669, "trades": 23, "taker_buy_base": 4996.2, "taker_buy_quote": 413.91835 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 11829.4, "close_time": 1773917999999, "quote_volume": 985.79813, "trades": 21, "taker_buy_base": 6931.5, "taker_buy_quote": 577.51327 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0832, "close": 0.0834, "volume": 28081.9, "close_time": 1773921599999, "quote_volume": 2346.55769, "trades": 37, "taker_buy_base": 21716.7, "taker_buy_quote": 1814.84425 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0822, "close": 0.0824, "volume": 31833.9, "close_time": 1773925199999, "quote_volume": 2637.48409, "trades": 39, "taker_buy_base": 15077.4, "taker_buy_quote": 1249.34694 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0818, "close": 0.0818, "volume": 63759.8, "close_time": 1773928799999, "quote_volume": 5235.28089, "trades": 69, "taker_buy_base": 16380.6, "taker_buy_quote": 1345.83356 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0803, "close": 0.0803, "volume": 90717.2, "close_time": 1773932399999, "quote_volume": 7335.36659, "trades": 115, "taker_buy_base": 40476.6, "taker_buy_quote": 3266.36607 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.08, "high": 0.081, "low": 0.0799, "close": 0.081, "volume": 88045.0, "close_time": 1773935999999, "quote_volume": 7090.66831, "trades": 51, "taker_buy_base": 67239.4, "taker_buy_quote": 5411.92491 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0808, "close": 0.0811, "volume": 46894.3, "close_time": 1773939599999, "quote_volume": 3803.60762, "trades": 29, "taker_buy_base": 23130.3, "taker_buy_quote": 1875.79331 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0809, "close": 0.0815, "volume": 77584.0, "close_time": 1773943199999, "quote_volume": 6321.80197, "trades": 60, "taker_buy_base": 19707.6, "taker_buy_quote": 1605.48165 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 79599.7, "close_time": 1773946799999, "quote_volume": 6486.29801, "trades": 22, "taker_buy_base": 8039.5, "taker_buy_quote": 654.26629 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0808, "close": 0.0809, "volume": 38517.9, "close_time": 1773950399999, "quote_volume": 3114.88074, "trades": 15, "taker_buy_base": 25235.2, "taker_buy_quote": 2039.98668 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 214968.4, "close_time": 1773953999999, "quote_volume": 17514.47117, "trades": 47, "taker_buy_base": 72321.1, "taker_buy_quote": 5890.57374 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 22950.8, "close_time": 1773957599999, "quote_volume": 1872.623, "trades": 28, "taker_buy_base": 14350.4, "taker_buy_quote": 1171.06825 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0811, "close": 0.0814, "volume": 35779.8, "close_time": 1773961199999, "quote_volume": 2916.72034, "trades": 30, "taker_buy_base": 8643.1, "taker_buy_quote": 704.7965 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 8430.2, "close_time": 1773964799999, "quote_volume": 686.7096, "trades": 11, "taker_buy_base": 8222.9, "taker_buy_quote": 669.82633 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0817, "high": 0.0831, "low": 0.0817, "close": 0.0831, "volume": 46631.3, "close_time": 1773968399999, "quote_volume": 3849.07615, "trades": 43, "taker_buy_base": 28302.3, "taker_buy_quote": 2334.53083 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0827, "close": 0.0833, "volume": 61726.1, "close_time": 1773971999999, "quote_volume": 5154.15658, "trades": 41, "taker_buy_base": 26796.5, "taker_buy_quote": 2238.64717 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0829, "volume": 9071.8, "close_time": 1773975599999, "quote_volume": 752.00315, "trades": 18, "taker_buy_base": 4571.8, "taker_buy_quote": 379.00315 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0829, "high": 0.083, "low": 0.0825, "close": 0.0828, "volume": 35124.7, "close_time": 1773979199999, "quote_volume": 2901.88999, "trades": 39, "taker_buy_base": 27825.7, "taker_buy_quote": 2299.11054 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0827, "high": 0.083, "low": 0.082, "close": 0.0822, "volume": 35438.0, "close_time": 1773982799999, "quote_volume": 2921.29308, "trades": 37, "taker_buy_base": 29850.1, "taker_buy_quote": 2460.5677 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0812, "close": 0.0813, "volume": 33860.5, "close_time": 1773986399999, "quote_volume": 2764.83297, "trades": 37, "taker_buy_base": 26830.0, "taker_buy_quote": 2191.68452 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 21474.2, "close_time": 1773989999999, "quote_volume": 1736.66296, "trades": 19, "taker_buy_base": 20444.9, "taker_buy_quote": 1653.39259 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 34338.5, "close_time": 1773993599999, "quote_volume": 2763.85374, "trades": 27, "taker_buy_base": 23531.9, "taker_buy_quote": 1893.36951 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0799, "close": 0.0802, "volume": 16937.6, "close_time": 1773997199999, "quote_volume": 1360.4226, "trades": 15, "taker_buy_base": 13050.9, "taker_buy_quote": 1048.10751 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 8766.9, "close_time": 1774000799999, "quote_volume": 707.01319, "trades": 9, "taker_buy_base": 1530.6, "taker_buy_quote": 123.41636 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0811, "volume": 4947.6, "close_time": 1774004399999, "quote_volume": 400.34093, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 22465.8, "close_time": 1774007999999, "quote_volume": 1831.76341, "trades": 29, "taker_buy_base": 10188.6, "taker_buy_quote": 831.25845 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0816, "high": 0.082, "low": 0.0805, "close": 0.0805, "volume": 20038.2, "close_time": 1774011599999, "quote_volume": 1625.6819, "trades": 26, "taker_buy_base": 15788.7, "taker_buy_quote": 1282.0255 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0802, "close": 0.0803, "volume": 29909.2, "close_time": 1774015199999, "quote_volume": 2413.73618, "trades": 43, "taker_buy_base": 18818.7, "taker_buy_quote": 1519.58283 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0801, "close": 0.0802, "volume": 18306.8, "close_time": 1774018799999, "quote_volume": 1471.15267, "trades": 31, "taker_buy_base": 10234.3, "taker_buy_quote": 822.41429 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0781, "close": 0.0786, "volume": 81996.2, "close_time": 1774022399999, "quote_volume": 6470.70126, "trades": 62, "taker_buy_base": 15989.6, "taker_buy_quote": 1265.25191 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0788, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 11275.8, "close_time": 1774025999999, "quote_volume": 888.73125, "trades": 9, "taker_buy_base": 9182.9, "taker_buy_quote": 723.70555 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0776, "close": 0.0779, "volume": 62324.2, "close_time": 1774029599999, "quote_volume": 4863.00949, "trades": 65, "taker_buy_base": 48698.5, "taker_buy_quote": 3800.09982 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0772, "close": 0.0777, "volume": 45883.4, "close_time": 1774033199999, "quote_volume": 3555.97089, "trades": 39, "taker_buy_base": 38688.9, "taker_buy_quote": 2997.80958 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0779, "high": 0.078, "low": 0.0773, "close": 0.0775, "volume": 38188.2, "close_time": 1774036799999, "quote_volume": 2968.39495, "trades": 32, "taker_buy_base": 30591.6, "taker_buy_quote": 2378.5229 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0775, "close": 0.0786, "volume": 50256.8, "close_time": 1774040399999, "quote_volume": 3918.05893, "trades": 45, "taker_buy_base": 26235.4, "taker_buy_quote": 2047.57009 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0786, "close": 0.0791, "volume": 20889.9, "close_time": 1774043999999, "quote_volume": 1647.9261, "trades": 23, "taker_buy_base": 3792.0, "taker_buy_quote": 299.1848 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0792, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 12277.4, "close_time": 1774047599999, "quote_volume": 972.36079, "trades": 18, "taker_buy_base": 5629.2, "taker_buy_quote": 446.35783 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.079, "high": 0.0798, "low": 0.0789, "close": 0.0798, "volume": 20374.3, "close_time": 1774051199999, "quote_volume": 1614.03865, "trades": 29, "taker_buy_base": 7578.0, "taker_buy_quote": 598.68654 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0794, "high": 0.0801, "low": 0.0794, "close": 0.0799, "volume": 23136.5, "close_time": 1774054799999, "quote_volume": 1844.87028, "trades": 36, "taker_buy_base": 14119.3, "taker_buy_quote": 1125.20372 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0798, "high": 0.08, "low": 0.0795, "close": 0.0796, "volume": 11262.6, "close_time": 1774058399999, "quote_volume": 897.31798, "trades": 16, "taker_buy_base": 7578.8, "taker_buy_quote": 603.4646 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 8991.7, "close_time": 1774061999999, "quote_volume": 714.40484, "trades": 16, "taker_buy_base": 3260.7, "taker_buy_quote": 258.89496 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 7082.5, "close_time": 1774065599999, "quote_volume": 561.66599, "trades": 14, "taker_buy_base": 3762.6, "taker_buy_quote": 298.39792 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1023.8, "close_time": 1774069199999, "quote_volume": 81.03258, "trades": 2, "taker_buy_base": 500.0, "taker_buy_quote": 39.6 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.079, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 18186.7, "close_time": 1774072799999, "quote_volume": 1435.42743, "trades": 20, "taker_buy_base": 12322.4, "taker_buy_quote": 972.01144 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 7050.8, "close_time": 1774076399999, "quote_volume": 555.75304, "trades": 10, "taker_buy_base": 5279.6, "taker_buy_quote": 416.18248 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 6539.7, "close_time": 1774079999999, "quote_volume": 516.4863, "trades": 10, "taker_buy_base": 4039.7, "taker_buy_quote": 319.0363 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 6466.1, "close_time": 1774083599999, "quote_volume": 510.15919, "trades": 12, "taker_buy_base": 3046.2, "taker_buy_quote": 240.3498 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0787, "volume": 24683.3, "close_time": 1774087199999, "quote_volume": 1943.69846, "trades": 18, "taker_buy_base": 2046.2, "taker_buy_quote": 161.34518 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 3570.0, "close_time": 1774090799999, "quote_volume": 281.602, "trades": 7, "taker_buy_base": 1000.0, "taker_buy_quote": 78.85 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 10975.1, "close_time": 1774094399999, "quote_volume": 867.3898, "trades": 6, "taker_buy_base": 10387.7, "taker_buy_quote": 820.8852 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 6207.6, "close_time": 1774097999999, "quote_volume": 488.74736, "trades": 4, "taker_buy_base": 4036.1, "taker_buy_quote": 317.64107 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 10617.9, "close_time": 1774101599999, "quote_volume": 833.43431, "trades": 12, "taker_buy_base": 10049.5, "taker_buy_quote": 788.75807 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0764, "close": 0.0765, "volume": 74742.3, "close_time": 1774105199999, "quote_volume": 5761.61545, "trades": 67, "taker_buy_base": 33765.6, "taker_buy_quote": 2601.65755 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0768, "high": 0.0771, "low": 0.076, "close": 0.0762, "volume": 50425.0, "close_time": 1774108799999, "quote_volume": 3854.62786, "trades": 42, "taker_buy_base": 15564.4, "taker_buy_quote": 1191.25145 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0756, "close": 0.0757, "volume": 26802.5, "close_time": 1774112399999, "quote_volume": 2031.61448, "trades": 33, "taker_buy_base": 16840.6, "taker_buy_quote": 1277.03608 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 7490.2, "close_time": 1774115999999, "quote_volume": 569.35876, "trades": 15, "taker_buy_base": 3320.5, "taker_buy_quote": 252.5721 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.076, "high": 0.0761, "low": 0.0753, "close": 0.0755, "volume": 72493.0, "close_time": 1774119599999, "quote_volume": 5502.1321, "trades": 47, "taker_buy_base": 21385.4, "taker_buy_quote": 1621.50984 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 20650.0, "close_time": 1774123199999, "quote_volume": 1556.77043, "trades": 29, "taker_buy_base": 7469.0, "taker_buy_quote": 563.13581 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0752, "close": 0.0761, "volume": 47261.5, "close_time": 1774126799999, "quote_volume": 3571.9917, "trades": 42, "taker_buy_base": 33875.4, "taker_buy_quote": 2561.75749 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0761, "high": 0.0774, "low": 0.0761, "close": 0.0772, "volume": 95483.0, "close_time": 1774130399999, "quote_volume": 7327.57293, "trades": 68, "taker_buy_base": 46377.9, "taker_buy_quote": 3560.37165 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0773, "high": 0.0781, "low": 0.0773, "close": 0.0779, "volume": 36225.1, "close_time": 1774133999999, "quote_volume": 2819.31144, "trades": 45, "taker_buy_base": 7177.0, "taker_buy_quote": 558.6529 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0757, "close": 0.0762, "volume": 56681.4, "close_time": 1774137599999, "quote_volume": 4312.8736, "trades": 42, "taker_buy_base": 50007.4, "taker_buy_quote": 3804.96664 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.076, "high": 0.0782, "low": 0.0753, "close": 0.0774, "volume": 242951.8, "close_time": 1774141199999, "quote_volume": 18660.09918, "trades": 109, "taker_buy_base": 110841.9, "taker_buy_quote": 8525.2581 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0756, "close": 0.0758, "volume": 35629.2, "close_time": 1774144799999, "quote_volume": 2710.73237, "trades": 29, "taker_buy_base": 24826.6, "taker_buy_quote": 1886.46899 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0762, "close": 0.0765, "volume": 26587.5, "close_time": 1774148399999, "quote_volume": 2033.19969, "trades": 17, "taker_buy_base": 11040.7, "taker_buy_quote": 844.47739 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0766, "close": 0.0771, "volume": 27750.1, "close_time": 1774151999999, "quote_volume": 2133.47684, "trades": 27, "taker_buy_base": 19928.4, "taker_buy_quote": 1531.65973 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0773, "high": 0.0781, "low": 0.0773, "close": 0.0778, "volume": 24058.4, "close_time": 1774155599999, "quote_volume": 1869.65119, "trades": 27, "taker_buy_base": 6375.5, "taker_buy_quote": 494.58217 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 9005.1, "close_time": 1774159199999, "quote_volume": 697.29337, "trades": 13, "taker_buy_base": 7505.1, "taker_buy_quote": 581.34337 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0769, "close": 0.0775, "volume": 8373.9, "close_time": 1774162799999, "quote_volume": 646.69789, "trades": 13, "taker_buy_base": 2000.0, "taker_buy_quote": 154.1 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0773, "close": 0.0773, "volume": 69797.6, "close_time": 1774166399999, "quote_volume": 5427.60905, "trades": 41, "taker_buy_base": 42813.5, "taker_buy_quote": 3329.22049 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0763, "close": 0.0767, "volume": 24060.2, "close_time": 1774169999999, "quote_volume": 1845.96607, "trades": 27, "taker_buy_base": 12789.4, "taker_buy_quote": 981.47475 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0765, "close": 0.0769, "volume": 12140.2, "close_time": 1774173599999, "quote_volume": 933.4574, "trades": 16, "taker_buy_base": 7198.0, "taker_buy_quote": 554.08676 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0769, "high": 0.077, "low": 0.0762, "close": 0.0762, "volume": 32197.7, "close_time": 1774177199999, "quote_volume": 2471.88256, "trades": 22, "taker_buy_base": 3585.0, "taker_buy_quote": 274.795 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0762, "close": 0.0766, "volume": 71560.4, "close_time": 1774180799999, "quote_volume": 5487.15664, "trades": 45, "taker_buy_base": 52399.2, "taker_buy_quote": 4018.04118 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0761, "close": 0.0768, "volume": 24033.9, "close_time": 1774184399999, "quote_volume": 1841.14391, "trades": 13, "taker_buy_base": 20846.1, "taker_buy_quote": 1597.23413 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 26724.6, "close_time": 1774187999999, "quote_volume": 2061.77168, "trades": 8, "taker_buy_base": 17637.4, "taker_buy_quote": 1361.60728 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.077, "high": 0.0781, "low": 0.077, "close": 0.0779, "volume": 63846.0, "close_time": 1774191599999, "quote_volume": 4957.94081, "trades": 31, "taker_buy_base": 33430.8, "taker_buy_quote": 2598.28247 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0772, "close": 0.0783, "volume": 30980.6, "close_time": 1774195199999, "quote_volume": 2415.48233, "trades": 21, "taker_buy_base": 13573.9, "taker_buy_quote": 1053.79436 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0779, "close": 0.0779, "volume": 67496.1, "close_time": 1774198799999, "quote_volume": 5288.99084, "trades": 44, "taker_buy_base": 31060.6, "taker_buy_quote": 2435.63378 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0764, "close": 0.0764, "volume": 20553.0, "close_time": 1774202399999, "quote_volume": 1579.68122, "trades": 25, "taker_buy_base": 11599.5, "taker_buy_quote": 891.73082 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0759, "close": 0.0762, "volume": 30772.7, "close_time": 1774205999999, "quote_volume": 2345.7242, "trades": 26, "taker_buy_base": 19830.4, "taker_buy_quote": 1513.63456 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.076, "high": 0.0771, "low": 0.0759, "close": 0.0764, "volume": 26436.5, "close_time": 1774209599999, "quote_volume": 2027.42726, "trades": 20, "taker_buy_base": 23463.1, "taker_buy_quote": 1800.23287 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 28544.9, "close_time": 1774213199999, "quote_volume": 2183.5122, "trades": 18, "taker_buy_base": 22514.5, "taker_buy_quote": 1722.7731 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0759, "close": 0.0759, "volume": 39621.7, "close_time": 1774216799999, "quote_volume": 3024.01536, "trades": 43, "taker_buy_base": 14609.8, "taker_buy_quote": 1113.823 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0754, "close": 0.0761, "volume": 37197.2, "close_time": 1774220399999, "quote_volume": 2814.79504, "trades": 35, "taker_buy_base": 6500.0, "taker_buy_quote": 493.55 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.0759, "volume": 9000.3, "close_time": 1774223999999, "quote_volume": 684.10181, "trades": 15, "taker_buy_base": 4317.5, "taker_buy_quote": 328.14825 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0746, "close": 0.0755, "volume": 93356.5, "close_time": 1774227599999, "quote_volume": 7025.15304, "trades": 45, "taker_buy_base": 30110.6, "taker_buy_quote": 2274.92874 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0756, "close": 0.0758, "volume": 25555.6, "close_time": 1774231199999, "quote_volume": 1949.38582, "trades": 34, "taker_buy_base": 18132.4, "taker_buy_quote": 1384.9172 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 5854.5, "close_time": 1774234799999, "quote_volume": 444.40328, "trades": 8, "taker_buy_base": 1445.2, "taker_buy_quote": 109.7352 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 19509.2, "close_time": 1774238399999, "quote_volume": 1482.6492, "trades": 22, "taker_buy_base": 4519.0, "taker_buy_quote": 343.38432 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.076, "high": 0.0769, "low": 0.076, "close": 0.0769, "volume": 29110.9, "close_time": 1774241999999, "quote_volume": 2228.47735, "trades": 25, "taker_buy_base": 10915.5, "taker_buy_quote": 835.5773 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.077, "high": 0.0772, "low": 0.0762, "close": 0.0763, "volume": 32823.3, "close_time": 1774245599999, "quote_volume": 2523.16252, "trades": 18, "taker_buy_base": 8956.6, "taker_buy_quote": 689.34936 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0761, "high": 0.0762, "low": 0.075, "close": 0.0753, "volume": 60219.1, "close_time": 1774249199999, "quote_volume": 4564.81257, "trades": 38, "taker_buy_base": 20564.2, "taker_buy_quote": 1553.96648 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0741, "close": 0.0751, "volume": 29278.9, "close_time": 1774252799999, "quote_volume": 2185.14053, "trades": 29, "taker_buy_base": 9888.5, "taker_buy_quote": 735.29669 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 10360.1, "close_time": 1774256399999, "quote_volume": 776.325, "trades": 19, "taker_buy_base": 3925.7, "taker_buy_quote": 294.2775 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0743, "close": 0.0748, "volume": 19029.1, "close_time": 1774259999999, "quote_volume": 1417.39777, "trades": 19, "taker_buy_base": 14853.6, "taker_buy_quote": 1106.06897 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0751, "close": 0.0756, "volume": 18534.0, "close_time": 1774263599999, "quote_volume": 1398.34132, "trades": 23, "taker_buy_base": 12318.7, "taker_buy_quote": 929.61185 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0756, "high": 0.0791, "low": 0.0755, "close": 0.0783, "volume": 195513.1, "close_time": 1774267199999, "quote_volume": 15147.59025, "trades": 130, "taker_buy_base": 66976.3, "taker_buy_quote": 5179.47299 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0781, "close": 0.079, "volume": 15754.1, "close_time": 1774270799999, "quote_volume": 1233.99468, "trades": 16, "taker_buy_base": 11597.2, "taker_buy_quote": 907.23734 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0787, "close": 0.0792, "volume": 63147.2, "close_time": 1774274399999, "quote_volume": 4999.25985, "trades": 53, "taker_buy_base": 41201.2, "taker_buy_quote": 3263.47124 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0783, "close": 0.0784, "volume": 20414.2, "close_time": 1774277999999, "quote_volume": 1606.13893, "trades": 38, "taker_buy_base": 13139.7, "taker_buy_quote": 1033.6363 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0783, "high": 0.0792, "low": 0.0783, "close": 0.079, "volume": 8472.5, "close_time": 1774281599999, "quote_volume": 668.93946, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0791, "high": 0.08, "low": 0.0791, "close": 0.0796, "volume": 194160.5, "close_time": 1774285199999, "quote_volume": 15459.45505, "trades": 47, "taker_buy_base": 52437.6, "taker_buy_quote": 4167.68064 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.08, "high": 0.0805, "low": 0.08, "close": 0.0803, "volume": 23856.1, "close_time": 1774288799999, "quote_volume": 1914.62917, "trades": 36, "taker_buy_base": 12372.3, "taker_buy_quote": 993.65919 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0799, "volume": 8999.3, "close_time": 1774292399999, "quote_volume": 719.00938, "trades": 18, "taker_buy_base": 2444.3, "taker_buy_quote": 195.44338 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.08, "high": 0.08, "low": 0.0786, "close": 0.0791, "volume": 52387.0, "close_time": 1774295999999, "quote_volume": 4164.28999, "trades": 40, "taker_buy_base": 8252.0, "taker_buy_quote": 652.98878 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 4040.0, "close_time": 1774299599999, "quote_volume": 322.14284, "trades": 8, "taker_buy_base": 1443.2, "taker_buy_quote": 115.07304 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0798, "close": 0.0811, "volume": 15278.0, "close_time": 1774303199999, "quote_volume": 1224.92974, "trades": 13, "taker_buy_base": 1036.6, "taker_buy_quote": 83.82901 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0802, "close": 0.0806, "volume": 24931.7, "close_time": 1774306799999, "quote_volume": 2007.05556, "trades": 27, "taker_buy_base": 17318.7, "taker_buy_quote": 1394.56909 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0798, "close": 0.0808, "volume": 199317.2, "close_time": 1774310399999, "quote_volume": 15952.79384, "trades": 58, "taker_buy_base": 153149.3, "taker_buy_quote": 12254.92847 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0807, "high": 0.081, "low": 0.0795, "close": 0.0798, "volume": 197719.0, "close_time": 1774313999999, "quote_volume": 15955.50028, "trades": 86, "taker_buy_base": 118022.9, "taker_buy_quote": 9548.72054 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0789, "close": 0.0789, "volume": 22477.9, "close_time": 1774317599999, "quote_volume": 1785.00048, "trades": 26, "taker_buy_base": 5202.7, "taker_buy_quote": 414.00238 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0791, "high": 0.08, "low": 0.0791, "close": 0.0799, "volume": 37515.7, "close_time": 1774321199999, "quote_volume": 2990.0922, "trades": 27, "taker_buy_base": 7788.0, "taker_buy_quote": 620.788 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0796, "close": 0.0803, "volume": 20689.8, "close_time": 1774324799999, "quote_volume": 1661.67331, "trades": 22, "taker_buy_base": 3472.9, "taker_buy_quote": 278.52116 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0802, "high": 0.0812, "low": 0.0802, "close": 0.0812, "volume": 21790.9, "close_time": 1774328399999, "quote_volume": 1760.78054, "trades": 28, "taker_buy_base": 9142.4, "taker_buy_quote": 738.1621 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 12358.9, "close_time": 1774331999999, "quote_volume": 1000.34109, "trades": 19, "taker_buy_base": 6500.0, "taker_buy_quote": 526.05 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0808, "high": 0.0825, "low": 0.0808, "close": 0.0822, "volume": 35438.2, "close_time": 1774335599999, "quote_volume": 2901.74198, "trades": 45, "taker_buy_base": 14875.1, "taker_buy_quote": 1214.44799 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0811, "close": 0.0812, "volume": 103200.7, "close_time": 1774339199999, "quote_volume": 8468.63149, "trades": 63, "taker_buy_base": 56839.4, "taker_buy_quote": 4663.18582 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0808, "close": 0.0813, "volume": 28848.6, "close_time": 1774342799999, "quote_volume": 2341.35812, "trades": 41, "taker_buy_base": 11797.1, "taker_buy_quote": 955.94888 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.0819, "volume": 21991.2, "close_time": 1774346399999, "quote_volume": 1799.3761, "trades": 23, "taker_buy_base": 1125.9, "taker_buy_quote": 92.21121 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0819, "high": 0.0821, "low": 0.081, "close": 0.0815, "volume": 59386.0, "close_time": 1774349999999, "quote_volume": 4838.11957, "trades": 49, "taker_buy_base": 42512.2, "taker_buy_quote": 3459.2061 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 59003.7, "close_time": 1774353599999, "quote_volume": 4817.99135, "trades": 32, "taker_buy_base": 7370.3, "taker_buy_quote": 602.58986 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0818, "close": 0.0823, "volume": 155279.7, "close_time": 1774357199999, "quote_volume": 12803.22739, "trades": 98, "taker_buy_base": 75904.2, "taker_buy_quote": 6251.72544 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0802, "close": 0.0804, "volume": 109520.1, "close_time": 1774360799999, "quote_volume": 8863.58541, "trades": 82, "taker_buy_base": 49335.7, "taker_buy_quote": 3985.98084 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0806, "high": 0.081, "low": 0.08, "close": 0.081, "volume": 59457.1, "close_time": 1774364399999, "quote_volume": 4780.87041, "trades": 50, "taker_buy_base": 31170.5, "taker_buy_quote": 2504.91071 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0815, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 29091.1, "close_time": 1774367999999, "quote_volume": 2371.44161, "trades": 18, "taker_buy_base": 20543.4, "taker_buy_quote": 1675.32261 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0822, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 29866.9, "close_time": 1774371599999, "quote_volume": 2459.3156, "trades": 35, "taker_buy_base": 4572.2, "taker_buy_quote": 375.7176 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0817, "high": 0.0844, "low": 0.0817, "close": 0.0841, "volume": 139636.8, "close_time": 1774375199999, "quote_volume": 11663.06991, "trades": 89, "taker_buy_base": 68093.8, "taker_buy_quote": 5678.06154 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0845, "high": 0.0887, "low": 0.0845, "close": 0.0864, "volume": 318331.1, "close_time": 1774378799999, "quote_volume": 27425.44254, "trades": 262, "taker_buy_base": 154101.7, "taker_buy_quote": 13274.11886 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0862, "high": 0.0962, "low": 0.0855, "close": 0.0897, "volume": 1252077.6, "close_time": 1774382399999, "quote_volume": 115282.49125, "trades": 1220, "taker_buy_base": 603185.1, "taker_buy_quote": 55628.13697 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0842, "close": 0.0842, "volume": 525717.1, "close_time": 1774385999999, "quote_volume": 45638.18223, "trades": 394, "taker_buy_base": 157930.0, "taker_buy_quote": 13816.61991 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0841, "close": 0.0852, "volume": 63618.1, "close_time": 1774389599999, "quote_volume": 5389.34114, "trades": 109, "taker_buy_base": 21945.2, "taker_buy_quote": 1861.56137 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0849, "close": 0.0859, "volume": 163311.9, "close_time": 1774393199999, "quote_volume": 14006.16864, "trades": 136, "taker_buy_base": 48244.9, "taker_buy_quote": 4134.66083 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.086, "high": 0.086, "low": 0.0847, "close": 0.0851, "volume": 92655.1, "close_time": 1774396799999, "quote_volume": 7917.94141, "trades": 91, "taker_buy_base": 27256.6, "taker_buy_quote": 2327.06505 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0844, "close": 0.0844, "volume": 68012.4, "close_time": 1774400399999, "quote_volume": 5765.9242, "trades": 57, "taker_buy_base": 31897.3, "taker_buy_quote": 2698.05634 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0844, "high": 0.0865, "low": 0.0844, "close": 0.0865, "volume": 103554.7, "close_time": 1774403999999, "quote_volume": 8860.75616, "trades": 63, "taker_buy_base": 44364.3, "taker_buy_quote": 3799.96122 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0865, "high": 0.0878, "low": 0.0858, "close": 0.0874, "volume": 235948.6, "close_time": 1774407599999, "quote_volume": 20555.98423, "trades": 118, "taker_buy_base": 124690.6, "taker_buy_quote": 10893.52031 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0874, "high": 0.088, "low": 0.0869, "close": 0.0871, "volume": 55701.1, "close_time": 1774411199999, "quote_volume": 4880.23481, "trades": 35, "taker_buy_base": 46726.7, "taker_buy_quote": 4096.069 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0857, "close": 0.0858, "volume": 41368.1, "close_time": 1774414799999, "quote_volume": 3563.94677, "trades": 31, "taker_buy_base": 16329.8, "taker_buy_quote": 1404.2366 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0833, "close": 0.0835, "volume": 126838.5, "close_time": 1774418399999, "quote_volume": 10705.75641, "trades": 77, "taker_buy_base": 35912.5, "taker_buy_quote": 3027.46158 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0823, "close": 0.0834, "volume": 165113.7, "close_time": 1774421999999, "quote_volume": 13668.16024, "trades": 60, "taker_buy_base": 29454.1, "taker_buy_quote": 2451.07578 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0831, "close": 0.0842, "volume": 29852.5, "close_time": 1774425599999, "quote_volume": 2500.02688, "trades": 30, "taker_buy_base": 20195.0, "taker_buy_quote": 1688.4832 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0841, "volume": 83101.1, "close_time": 1774429199999, "quote_volume": 6949.71775, "trades": 28, "taker_buy_base": 67952.1, "taker_buy_quote": 5681.47804 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0835, "close": 0.0835, "volume": 52650.6, "close_time": 1774432799999, "quote_volume": 4412.60421, "trades": 18, "taker_buy_base": 581.9, "taker_buy_quote": 48.93779 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 15970.5, "close_time": 1774436399999, "quote_volume": 1336.86615, "trades": 9, "taker_buy_base": 8361.7, "taker_buy_quote": 699.95959 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0834, "close": 0.0838, "volume": 80074.8, "close_time": 1774439999999, "quote_volume": 6718.14549, "trades": 17, "taker_buy_base": 44652.0, "taker_buy_quote": 3745.38948 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0836, "volume": 23042.4, "close_time": 1774443599999, "quote_volume": 1919.05103, "trades": 23, "taker_buy_base": 6762.9, "taker_buy_quote": 564.90215 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0825, "close": 0.0825, "volume": 24217.0, "close_time": 1774447199999, "quote_volume": 2006.55613, "trades": 31, "taker_buy_base": 9146.8, "taker_buy_quote": 758.2988 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0825, "high": 0.083, "low": 0.0821, "close": 0.0826, "volume": 11284.4, "close_time": 1774450799999, "quote_volume": 931.97131, "trades": 20, "taker_buy_base": 4223.5, "taker_buy_quote": 349.0428 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0825, "high": 0.083, "low": 0.0821, "close": 0.0822, "volume": 9541.8, "close_time": 1774454399999, "quote_volume": 787.11549, "trades": 19, "taker_buy_base": 5934.2, "taker_buy_quote": 489.14337 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0823, "high": 0.0839, "low": 0.0821, "close": 0.083, "volume": 84897.8, "close_time": 1774457999999, "quote_volume": 7080.56988, "trades": 53, "taker_buy_base": 60572.7, "taker_buy_quote": 5053.81942 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.083, "high": 0.083, "low": 0.0822, "close": 0.0824, "volume": 57620.1, "close_time": 1774461599999, "quote_volume": 4757.07856, "trades": 64, "taker_buy_base": 23861.5, "taker_buy_quote": 1969.94606 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 58221.1, "close_time": 1774465199999, "quote_volume": 4787.12773, "trades": 43, "taker_buy_base": 43173.2, "taker_buy_quote": 3549.63173 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0814, "close": 0.0817, "volume": 43959.2, "close_time": 1774468799999, "quote_volume": 3593.0131, "trades": 43, "taker_buy_base": 16264.9, "taker_buy_quote": 1329.08809 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0815, "close": 0.0819, "volume": 16844.8, "close_time": 1774472399999, "quote_volume": 1378.46768, "trades": 19, "taker_buy_base": 11281.5, "taker_buy_quote": 923.53285 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0823, "volume": 15117.0, "close_time": 1774475999999, "quote_volume": 1243.90396, "trades": 14, "taker_buy_base": 9096.4, "taker_buy_quote": 749.04336 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0823, "close": 0.0828, "volume": 37598.5, "close_time": 1774479599999, "quote_volume": 3105.72744, "trades": 41, "taker_buy_base": 19513.4, "taker_buy_quote": 1611.81941 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0819, "close": 0.0823, "volume": 30274.9, "close_time": 1774483199999, "quote_volume": 2487.02855, "trades": 13, "taker_buy_base": 4477.8, "taker_buy_quote": 367.52734 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 15714.7, "close_time": 1774486799999, "quote_volume": 1298.34512, "trades": 11, "taker_buy_base": 995.6, "taker_buy_quote": 81.93788 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 11214.3, "close_time": 1774490399999, "quote_volume": 927.6745, "trades": 17, "taker_buy_base": 2000.0, "taker_buy_quote": 165.3 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4227.7, "close_time": 1774493999999, "quote_volume": 350.15312, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.083, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 48330.8, "close_time": 1774497599999, "quote_volume": 4010.32232, "trades": 35, "taker_buy_base": 25560.5, "taker_buy_quote": 2123.14007 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.083, "high": 0.0836, "low": 0.083, "close": 0.0836, "volume": 25611.7, "close_time": 1774501199999, "quote_volume": 2135.85926, "trades": 19, "taker_buy_base": 995.6, "taker_buy_quote": 82.6348 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0825, "close": 0.0828, "volume": 23732.3, "close_time": 1774504799999, "quote_volume": 1973.12725, "trades": 32, "taker_buy_base": 17587.1, "taker_buy_quote": 1460.10366 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0829, "close": 0.083, "volume": 17800.9, "close_time": 1774508399999, "quote_volume": 1482.74596, "trades": 17, "taker_buy_base": 3615.9, "taker_buy_quote": 300.93695 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0831, "high": 0.085, "low": 0.0831, "close": 0.0847, "volume": 70637.2, "close_time": 1774511999999, "quote_volume": 5940.75281, "trades": 69, "taker_buy_base": 17013.6, "taker_buy_quote": 1434.01852 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0835, "close": 0.084, "volume": 105376.8, "close_time": 1774515599999, "quote_volume": 8892.914, "trades": 106, "taker_buy_base": 71682.3, "taker_buy_quote": 6035.09835 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0841, "high": 0.0849, "low": 0.0839, "close": 0.0847, "volume": 74618.0, "close_time": 1774519199999, "quote_volume": 6298.47392, "trades": 65, "taker_buy_base": 43768.4, "taker_buy_quote": 3695.73217 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0824, "close": 0.0834, "volume": 84850.9, "close_time": 1774522799999, "quote_volume": 7057.20592, "trades": 60, "taker_buy_base": 33765.5, "taker_buy_quote": 2821.56267 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0824, "close": 0.0836, "volume": 55028.6, "close_time": 1774526399999, "quote_volume": 4571.84265, "trades": 40, "taker_buy_base": 25448.2, "taker_buy_quote": 2111.1152 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0831, "close": 0.0836, "volume": 17507.1, "close_time": 1774529999999, "quote_volume": 1462.54625, "trades": 30, "taker_buy_base": 6436.0, "taker_buy_quote": 538.16382 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0833, "close": 0.0833, "volume": 29176.4, "close_time": 1774533599999, "quote_volume": 2447.4696, "trades": 33, "taker_buy_base": 11856.5, "taker_buy_quote": 996.02068 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0834, "high": 0.0847, "low": 0.0834, "close": 0.0847, "volume": 84476.7, "close_time": 1774537199999, "quote_volume": 7129.47133, "trades": 48, "taker_buy_base": 29105.2, "taker_buy_quote": 2455.81367 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0843, "close": 0.0849, "volume": 47333.7, "close_time": 1774540799999, "quote_volume": 4018.27896, "trades": 40, "taker_buy_base": 28522.8, "taker_buy_quote": 2421.117 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0851, "high": 0.0865, "low": 0.0851, "close": 0.0856, "volume": 89370.5, "close_time": 1774544399999, "quote_volume": 7668.88374, "trades": 66, "taker_buy_base": 45717.9, "taker_buy_quote": 3918.5768 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0853, "high": 0.0861, "low": 0.0846, "close": 0.085, "volume": 92268.5, "close_time": 1774547999999, "quote_volume": 7862.38543, "trades": 71, "taker_buy_base": 52598.1, "taker_buy_quote": 4479.9265 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0845, "close": 0.0852, "volume": 47152.2, "close_time": 1774551599999, "quote_volume": 3997.88988, "trades": 36, "taker_buy_base": 31257.1, "taker_buy_quote": 2651.29578 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0856, "high": 0.0857, "low": 0.084, "close": 0.0841, "volume": 68904.9, "close_time": 1774555199999, "quote_volume": 5869.00827, "trades": 47, "taker_buy_base": 55572.4, "taker_buy_quote": 4743.05392 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0844, "high": 0.0858, "low": 0.0843, "close": 0.0857, "volume": 73326.5, "close_time": 1774558799999, "quote_volume": 6242.66059, "trades": 60, "taker_buy_base": 32843.5, "taker_buy_quote": 2793.99606 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 18739.7, "close_time": 1774562399999, "quote_volume": 1603.65632, "trades": 19, "taker_buy_base": 11035.6, "taker_buy_quote": 943.96196 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0844, "close": 0.0844, "volume": 22777.5, "close_time": 1774565999999, "quote_volume": 1935.08443, "trades": 23, "taker_buy_base": 5239.3, "taker_buy_quote": 444.54171 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0831, "close": 0.0832, "volume": 59692.1, "close_time": 1774569599999, "quote_volume": 4974.21414, "trades": 38, "taker_buy_base": 46901.0, "taker_buy_quote": 3906.60485 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.083, "high": 0.0832, "low": 0.0821, "close": 0.0823, "volume": 385226.5, "close_time": 1774573199999, "quote_volume": 31804.70615, "trades": 84, "taker_buy_base": 304122.7, "taker_buy_quote": 25111.21813 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0813, "close": 0.0817, "volume": 114623.6, "close_time": 1774576799999, "quote_volume": 9436.54949, "trades": 30, "taker_buy_base": 109052.7, "taker_buy_quote": 8981.6543 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 10477.6, "close_time": 1774580399999, "quote_volume": 858.7084, "trades": 8, "taker_buy_base": 8982.0, "taker_buy_quote": 735.91964 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 5443.9, "close_time": 1774583999999, "quote_volume": 445.16693, "trades": 11, "taker_buy_base": 3393.6, "taker_buy_quote": 277.49648 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0814, "close": 0.0826, "volume": 10721.4, "close_time": 1774587599999, "quote_volume": 878.21228, "trades": 13, "taker_buy_base": 7508.8, "taker_buy_quote": 613.88876 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0823, "close": 0.0823, "volume": 17477.1, "close_time": 1774591199999, "quote_volume": 1449.47424, "trades": 16, "taker_buy_base": 5927.5, "taker_buy_quote": 490.44576 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0812, "close": 0.0812, "volume": 31507.1, "close_time": 1774594799999, "quote_volume": 2571.90546, "trades": 20, "taker_buy_base": 21400.8, "taker_buy_quote": 1748.40663 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0805, "close": 0.0805, "volume": 16850.2, "close_time": 1774598399999, "quote_volume": 1360.25684, "trades": 21, "taker_buy_base": 4779.9, "taker_buy_quote": 387.30919 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.081, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 35667.6, "close_time": 1774601999999, "quote_volume": 2893.61568, "trades": 21, "taker_buy_base": 1021.7, "taker_buy_quote": 82.9577 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 2079.6, "close_time": 1774605599999, "quote_volume": 168.95424, "trades": 4, "taker_buy_base": 1000.0, "taker_buy_quote": 81.1 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0792, "close": 0.0796, "volume": 168198.3, "close_time": 1774609199999, "quote_volume": 13470.56284, "trades": 63, "taker_buy_base": 55057.3, "taker_buy_quote": 4398.43413 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 13554.0, "close_time": 1774612799999, "quote_volume": 1076.43686, "trades": 12, "taker_buy_base": 12941.5, "taker_buy_quote": 1027.78186 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0778, "close": 0.0788, "volume": 140083.4, "close_time": 1774616399999, "quote_volume": 10961.47017, "trades": 89, "taker_buy_base": 105476.9, "taker_buy_quote": 8250.92024 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0791, "high": 0.08, "low": 0.0791, "close": 0.0793, "volume": 38092.9, "close_time": 1774619999999, "quote_volume": 3032.04139, "trades": 15, "taker_buy_base": 10603.2, "taker_buy_quote": 841.46434 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0786, "close": 0.0798, "volume": 53963.9, "close_time": 1774623599999, "quote_volume": 4269.51398, "trades": 45, "taker_buy_base": 31524.3, "taker_buy_quote": 2487.25014 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0793, "close": 0.0796, "volume": 98457.0, "close_time": 1774627199999, "quote_volume": 7852.30823, "trades": 73, "taker_buy_base": 44122.8, "taker_buy_quote": 3515.36359 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0796, "close": 0.08, "volume": 202283.0, "close_time": 1774630799999, "quote_volume": 16180.76587, "trades": 60, "taker_buy_base": 18107.7, "taker_buy_quote": 1447.95744 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0797, "volume": 45407.6, "close_time": 1774634399999, "quote_volume": 3630.06053, "trades": 31, "taker_buy_base": 17552.6, "taker_buy_quote": 1403.37613 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 31781.6, "close_time": 1774637999999, "quote_volume": 2534.06569, "trades": 15, "taker_buy_base": 28451.7, "taker_buy_quote": 2268.68192 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0795, "close": 0.0799, "volume": 11597.0, "close_time": 1774641599999, "quote_volume": 924.86521, "trades": 19, "taker_buy_base": 4591.7, "taker_buy_quote": 366.84424 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0784, "close": 0.0784, "volume": 15381.3, "close_time": 1774645199999, "quote_volume": 1219.17744, "trades": 20, "taker_buy_base": 8889.5, "taker_buy_quote": 704.56362 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0773, "close": 0.0774, "volume": 44331.1, "close_time": 1774648799999, "quote_volume": 3449.17327, "trades": 35, "taker_buy_base": 35803.3, "taker_buy_quote": 2786.5148 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0768, "close": 0.0775, "volume": 31968.9, "close_time": 1774652399999, "quote_volume": 2466.76043, "trades": 24, "taker_buy_base": 27823.1, "taker_buy_quote": 2146.93993 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 7105.4, "close_time": 1774655999999, "quote_volume": 545.72034, "trades": 14, "taker_buy_base": 4276.0, "taker_buy_quote": 328.38346 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0765, "close": 0.0766, "volume": 28262.0, "close_time": 1774659599999, "quote_volume": 2172.55186, "trades": 25, "taker_buy_base": 15598.2, "taker_buy_quote": 1198.64788 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0756, "close": 0.0758, "volume": 63364.6, "close_time": 1774663199999, "quote_volume": 4826.72817, "trades": 63, "taker_buy_base": 36082.8, "taker_buy_quote": 2756.96885 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0761, "high": 0.077, "low": 0.0761, "close": 0.077, "volume": 4909.4, "close_time": 1774666799999, "quote_volume": 375.03213, "trades": 6, "taker_buy_base": 4713.5, "taker_buy_quote": 359.94783 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0772, "high": 0.0778, "low": 0.0771, "close": 0.0778, "volume": 225779.7, "close_time": 1774670399999, "quote_volume": 17538.99784, "trades": 50, "taker_buy_base": 24693.1, "taker_buy_quote": 1916.22902 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0775, "high": 0.0788, "low": 0.0775, "close": 0.0788, "volume": 43415.2, "close_time": 1774673999999, "quote_volume": 3387.17758, "trades": 34, "taker_buy_base": 29450.3, "taker_buy_quote": 2300.6481 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 7578.3, "close_time": 1774677599999, "quote_volume": 594.35917, "trades": 7, "taker_buy_base": 2352.1, "taker_buy_quote": 184.62459 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0776, "close": 0.0777, "volume": 40533.7, "close_time": 1774681199999, "quote_volume": 3149.34342, "trades": 23, "taker_buy_base": 30668.8, "taker_buy_quote": 2383.82718 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 1898.8, "close_time": 1774684799999, "quote_volume": 147.32804, "trades": 6, "taker_buy_base": 82.1, "taker_buy_quote": 6.37917 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 15012.9, "close_time": 1774688399999, "quote_volume": 1160.11508, "trades": 24, "taker_buy_base": 4433.4, "taker_buy_quote": 342.72646 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.077, "high": 0.0782, "low": 0.0769, "close": 0.0782, "volume": 34827.9, "close_time": 1774691999999, "quote_volume": 2692.43735, "trades": 44, "taker_buy_base": 17376.3, "taker_buy_quote": 1339.60259 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0782, "close": 0.0791, "volume": 26856.1, "close_time": 1774695599999, "quote_volume": 2112.1678, "trades": 47, "taker_buy_base": 8745.4, "taker_buy_quote": 687.3316 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0795, "close": 0.0798, "volume": 41224.9, "close_time": 1774699199999, "quote_volume": 3298.44516, "trades": 12, "taker_buy_base": 19891.1, "taker_buy_quote": 1591.86762 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 3676.8, "close_time": 1774702799999, "quote_volume": 292.41935, "trades": 7, "taker_buy_base": 2516.9, "taker_buy_quote": 199.98848 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 6383.8, "close_time": 1774706399999, "quote_volume": 504.99237, "trades": 12, "taker_buy_base": 3058.6, "taker_buy_quote": 241.75269 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0783, "close": 0.0787, "volume": 24417.2, "close_time": 1774709999999, "quote_volume": 1920.3429, "trades": 28, "taker_buy_base": 9833.7, "taker_buy_quote": 771.68699 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0787, "close": 0.0789, "volume": 62689.3, "close_time": 1774713599999, "quote_volume": 4951.59248, "trades": 57, "taker_buy_base": 40809.8, "taker_buy_quote": 3220.53183 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0797, "volume": 15729.2, "close_time": 1774717199999, "quote_volume": 1251.22218, "trades": 32, "taker_buy_base": 7133.9, "taker_buy_quote": 567.51164 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0794, "close": 0.08, "volume": 33456.7, "close_time": 1774720799999, "quote_volume": 2673.79895, "trades": 24, "taker_buy_base": 23227.2, "taker_buy_quote": 1857.55332 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 5265.8, "close_time": 1774724399999, "quote_volume": 420.26758, "trades": 9, "taker_buy_base": 500.0, "taker_buy_quote": 39.85 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0792, "close": 0.0793, "volume": 14833.5, "close_time": 1774727999999, "quote_volume": 1179.59078, "trades": 19, "taker_buy_base": 2936.1, "taker_buy_quote": 233.32804 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 3923.6, "close_time": 1774731599999, "quote_volume": 308.97055, "trades": 6, "taker_buy_base": 3809.9, "taker_buy_quote": 299.98825 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 32198.1, "close_time": 1774735199999, "quote_volume": 2548.62586, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 15865.1, "close_time": 1774738799999, "quote_volume": 1254.71443, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 7015.4, "close_time": 1774742399999, "quote_volume": 554.2166, "trades": 2, "taker_buy_base": 7015.4, "taker_buy_quote": 554.2166 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0785, "close": 0.0792, "volume": 11293.8, "close_time": 1774745999999, "quote_volume": 888.80649, "trades": 9, "taker_buy_base": 9420.9, "taker_buy_quote": 740.78384 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0796, "close": 0.0801, "volume": 22943.3, "close_time": 1774749599999, "quote_volume": 1839.98034, "trades": 21, "taker_buy_base": 5383.1, "taker_buy_quote": 431.79862 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 735.7, "close_time": 1774753199999, "quote_volume": 58.97671, "trades": 2, "taker_buy_base": 735.7, "taker_buy_quote": 58.97671 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 2944.6, "close_time": 1774756799999, "quote_volume": 236.30606, "trades": 6, "taker_buy_base": 77.8, "taker_buy_quote": 6.24734 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.08, "high": 0.08, "low": 0.0792, "close": 0.0792, "volume": 23743.6, "close_time": 1774760399999, "quote_volume": 1889.79564, "trades": 13, "taker_buy_base": 10589.9, "taker_buy_quote": 841.96617 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0782, "close": 0.0791, "volume": 6111.0, "close_time": 1774763999999, "quote_volume": 480.7491, "trades": 10, "taker_buy_base": 2160.0, "taker_buy_quote": 169.344 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 4570.1, "close_time": 1774767599999, "quote_volume": 362.42215, "trades": 10, "taker_buy_base": 3306.1, "taker_buy_quote": 262.18695 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0794, "volume": 5426.0, "close_time": 1774771199999, "quote_volume": 429.9736, "trades": 11, "taker_buy_base": 4926.0, "taker_buy_quote": 390.2736 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 4744.1, "close_time": 1774774799999, "quote_volume": 374.46893, "trades": 10, "taker_buy_base": 4178.1, "taker_buy_quote": 329.85493 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 13092.3, "close_time": 1774778399999, "quote_volume": 1030.46865, "trades": 10, "taker_buy_base": 4273.6, "taker_buy_quote": 336.43696 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.0781, "volume": 7161.8, "close_time": 1774781999999, "quote_volume": 560.90497, "trades": 15, "taker_buy_base": 7061.5, "taker_buy_quote": 553.03142 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 14397.9, "close_time": 1774785599999, "quote_volume": 1129.68019, "trades": 12, "taker_buy_base": 12897.9, "taker_buy_quote": 1012.23019 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0774, "close": 0.0774, "volume": 35888.8, "close_time": 1774789199999, "quote_volume": 2802.24402, "trades": 21, "taker_buy_base": 17828.3, "taker_buy_quote": 1391.90795 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0773, "close": 0.0783, "volume": 19298.9, "close_time": 1774792799999, "quote_volume": 1498.84077, "trades": 10, "taker_buy_base": 17128.9, "taker_buy_quote": 1329.84177 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 13982.8, "close_time": 1774796399999, "quote_volume": 1099.90483, "trades": 11, "taker_buy_base": 1000.0, "taker_buy_quote": 78.7 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0775, "close": 0.0775, "volume": 19287.0, "close_time": 1774799999999, "quote_volume": 1500.32419, "trades": 14, "taker_buy_base": 18966.3, "taker_buy_quote": 1475.35016 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0775, "close": 0.078, "volume": 11609.4, "close_time": 1774803599999, "quote_volume": 906.05122, "trades": 10, "taker_buy_base": 8290.3, "taker_buy_quote": 648.17297 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 12061.5, "close_time": 1774807199999, "quote_volume": 935.67253, "trades": 8, "taker_buy_base": 10399.2, "taker_buy_quote": 806.61182 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 9764.9, "close_time": 1774810799999, "quote_volume": 753.01801, "trades": 7, "taker_buy_base": 3140.3, "taker_buy_quote": 242.24666 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 8364.3, "close_time": 1774814399999, "quote_volume": 642.31105, "trades": 13, "taker_buy_base": 7234.8, "taker_buy_quote": 555.6784 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0768, "close": 0.0775, "volume": 3860.0, "close_time": 1774817999999, "quote_volume": 298.91402, "trades": 11, "taker_buy_base": 646.4, "taker_buy_quote": 49.99224 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0774, "close": 0.0781, "volume": 3840.0, "close_time": 1774821599999, "quote_volume": 297.466, "trades": 7, "taker_buy_base": 2161.0, "taker_buy_quote": 167.2614 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0772, "close": 0.0772, "volume": 8727.9, "close_time": 1774825199999, "quote_volume": 675.49375, "trades": 7, "taker_buy_base": 1819.6, "taker_buy_quote": 141.74684 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 44452.6, "close_time": 1774828799999, "quote_volume": 3476.89668, "trades": 36, "taker_buy_base": 36682.4, "taker_buy_quote": 2869.41929 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0775, "close": 0.0788, "volume": 28926.0, "close_time": 1774832399999, "quote_volume": 2250.04315, "trades": 20, "taker_buy_base": 16033.0, "taker_buy_quote": 1248.52802 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 4346.7, "close_time": 1774835999999, "quote_volume": 343.04338, "trades": 8, "taker_buy_base": 1580.5, "taker_buy_quote": 124.6595 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 11610.9, "close_time": 1774839599999, "quote_volume": 907.97551, "trades": 6, "taker_buy_base": 1394.9, "taker_buy_quote": 109.11604 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 1899.2, "close_time": 1774843199999, "quote_volume": 148.47135, "trades": 4, "taker_buy_base": 1780.1, "taker_buy_quote": 139.14582 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0781, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 13275.3, "close_time": 1774846799999, "quote_volume": 1038.25275, "trades": 14, "taker_buy_base": 9954.3, "taker_buy_quote": 778.78275 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0773, "close": 0.0773, "volume": 25161.5, "close_time": 1774850399999, "quote_volume": 1952.47691, "trades": 17, "taker_buy_base": 21921.5, "taker_buy_quote": 1700.40491 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 2270.2, "close_time": 1774853999999, "quote_volume": 175.71478, "trades": 7, "taker_buy_base": 500.0, "taker_buy_quote": 38.7 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 23754.0, "close_time": 1774857599999, "quote_volume": 1834.00335, "trades": 13, "taker_buy_base": 12969.7, "taker_buy_quote": 1001.66982 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 9259.1, "close_time": 1774861199999, "quote_volume": 714.19248, "trades": 13, "taker_buy_base": 3278.3, "taker_buy_quote": 252.64888 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0765, "close": 0.0765, "volume": 30930.4, "close_time": 1774864799999, "quote_volume": 2374.65915, "trades": 9, "taker_buy_base": 1726.4, "taker_buy_quote": 132.0957 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0765, "high": 0.0778, "low": 0.0765, "close": 0.0776, "volume": 16287.0, "close_time": 1774868399999, "quote_volume": 1263.12532, "trades": 32, "taker_buy_base": 13639.9, "taker_buy_quote": 1057.92636 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0769, "close": 0.0772, "volume": 18682.9, "close_time": 1774871999999, "quote_volume": 1441.2854, "trades": 73, "taker_buy_base": 15557.8, "taker_buy_quote": 1200.72767 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0772, "high": 0.0785, "low": 0.0771, "close": 0.0783, "volume": 62869.1, "close_time": 1774875599999, "quote_volume": 4902.66345, "trades": 45, "taker_buy_base": 47323.6, "taker_buy_quote": 3687.87912 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0775, "close": 0.0775, "volume": 275219.8, "close_time": 1774879199999, "quote_volume": 21598.11253, "trades": 66, "taker_buy_base": 89630.2, "taker_buy_quote": 7035.65773 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 6443.1, "close_time": 1774882799999, "quote_volume": 500.51661, "trades": 12, "taker_buy_base": 2580.5, "taker_buy_quote": 200.40485 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0777, "high": 0.0777, "low": 0.077, "close": 0.077, "volume": 10617.4, "close_time": 1774886399999, "quote_volume": 824.06289, "trades": 3, "taker_buy_base": 10117.4, "taker_buy_quote": 785.21289 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0771, "high": 0.0774, "low": 0.077, "close": 0.0774, "volume": 35552.4, "close_time": 1774889999999, "quote_volume": 2740.71842, "trades": 20, "taker_buy_base": 22292.9, "taker_buy_quote": 1719.28494 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 7483.5, "close_time": 1774893599999, "quote_volume": 582.1163, "trades": 10, "taker_buy_base": 5323.5, "taker_buy_quote": 414.0683 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0761, "close": 0.0762, "volume": 22319.5, "close_time": 1774897199999, "quote_volume": 1716.53259, "trades": 30, "taker_buy_base": 13722.1, "taker_buy_quote": 1052.21679 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0757, "volume": 27617.5, "close_time": 1774900799999, "quote_volume": 2093.82887, "trades": 18, "taker_buy_base": 25556.3, "taker_buy_quote": 1937.78137 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3018.5, "close_time": 1774904399999, "quote_volume": 228.99615, "trades": 7, "taker_buy_base": 2699.5, "taker_buy_quote": 204.78405 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 15841.3, "close_time": 1774907999999, "quote_volume": 1207.36465, "trades": 8, "taker_buy_base": 4064.3, "taker_buy_quote": 310.91895 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5723.0, "close_time": 1774911599999, "quote_volume": 437.3452, "trades": 8, "taker_buy_base": 3240.0, "taker_buy_quote": 247.644 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.0771, "volume": 24739.4, "close_time": 1774915199999, "quote_volume": 1904.52595, "trades": 11, "taker_buy_base": 19240.0, "taker_buy_quote": 1481.64805 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0764, "close": 0.0769, "volume": 33966.8, "close_time": 1774918799999, "quote_volume": 2613.09108, "trades": 29, "taker_buy_base": 8067.3, "taker_buy_quote": 619.65917 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 10160.2, "close_time": 1774922399999, "quote_volume": 777.19619, "trades": 19, "taker_buy_base": 4699.3, "taker_buy_quote": 359.2655 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 21550.4, "close_time": 1774925999999, "quote_volume": 1644.28682, "trades": 12, "taker_buy_base": 19957.8, "taker_buy_quote": 1522.83014 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0759, "close": 0.0759, "volume": 16365.3, "close_time": 1774929599999, "quote_volume": 1245.30839, "trades": 11, "taker_buy_base": 11443.3, "taker_buy_quote": 871.09759 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0761, "high": 0.0782, "low": 0.0761, "close": 0.078, "volume": 23005.7, "close_time": 1774933199999, "quote_volume": 1777.95638, "trades": 31, "taker_buy_base": 14142.1, "taker_buy_quote": 1092.62693 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0777, "close": 0.0785, "volume": 16611.3, "close_time": 1774936799999, "quote_volume": 1295.14319, "trades": 14, "taker_buy_base": 3837.4, "taker_buy_quote": 300.56842 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0784, "close": 0.0788, "volume": 21488.1, "close_time": 1774940399999, "quote_volume": 1693.87821, "trades": 32, "taker_buy_base": 6749.1, "taker_buy_quote": 532.194 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0771, "close": 0.0773, "volume": 42637.0, "close_time": 1774943999999, "quote_volume": 3315.55943, "trades": 37, "taker_buy_base": 34688.3, "taker_buy_quote": 2693.20009 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.077, "high": 0.0775, "low": 0.0757, "close": 0.0758, "volume": 41192.5, "close_time": 1774947599999, "quote_volume": 3149.32223, "trades": 43, "taker_buy_base": 28682.2, "taker_buy_quote": 2191.87706 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0755, "close": 0.0755, "volume": 2810.7, "close_time": 1774951199999, "quote_volume": 213.49548, "trades": 5, "taker_buy_base": 500.0, "taker_buy_quote": 37.75 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0733, "close": 0.0739, "volume": 155600.7, "close_time": 1774954799999, "quote_volume": 11583.0709, "trades": 65, "taker_buy_base": 35059.4, "taker_buy_quote": 2602.5408 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0741, "high": 0.0765, "low": 0.0741, "close": 0.0763, "volume": 178369.8, "close_time": 1774958399999, "quote_volume": 13459.68211, "trades": 96, "taker_buy_base": 137475.1, "taker_buy_quote": 10366.24648 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0757, "close": 0.0757, "volume": 43197.8, "close_time": 1774961999999, "quote_volume": 3287.5895, "trades": 20, "taker_buy_base": 20069.8, "taker_buy_quote": 1526.25524 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0754, "close": 0.0759, "volume": 13409.6, "close_time": 1774965599999, "quote_volume": 1013.7118, "trades": 11, "taker_buy_base": 10829.6, "taker_buy_quote": 818.3798 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 6388.3, "close_time": 1774969199999, "quote_volume": 485.40924, "trades": 14, "taker_buy_base": 1080.5, "taker_buy_quote": 82.118 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.076, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 33699.1, "close_time": 1774972799999, "quote_volume": 2560.34443, "trades": 18, "taker_buy_base": 13945.0, "taker_buy_quote": 1058.09161 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 4503.8, "close_time": 1774976399999, "quote_volume": 341.51253, "trades": 8, "taker_buy_base": 3143.6, "taker_buy_quote": 238.38747 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0758, "high": 0.076, "low": 0.0751, "close": 0.0752, "volume": 8278.0, "close_time": 1774979999999, "quote_volume": 625.54264, "trades": 14, "taker_buy_base": 3911.7, "taker_buy_quote": 295.45014 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 18500.7, "close_time": 1774983599999, "quote_volume": 1398.74191, "trades": 11, "taker_buy_base": 8777.7, "taker_buy_quote": 664.80966 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0754, "volume": 13136.4, "close_time": 1774987199999, "quote_volume": 992.09488, "trades": 8, "taker_buy_base": 11497.1, "taker_buy_quote": 867.81321 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0755, "close": 0.076, "volume": 55086.2, "close_time": 1774990799999, "quote_volume": 4185.58992, "trades": 33, "taker_buy_base": 49420.3, "taker_buy_quote": 3754.95159 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.076, "high": 0.076, "low": 0.0754, "close": 0.0754, "volume": 13147.2, "close_time": 1774994399999, "quote_volume": 995.65738, "trades": 8, "taker_buy_base": 2650.3, "taker_buy_quote": 199.98944 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "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": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6657.9, "close_time": 1775001599999, "quote_volume": 501.33987, "trades": 2, "taker_buy_base": 6657.9, "taker_buy_quote": 501.33987 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0745, "close": 0.0749, "volume": 32601.6, "close_time": 1775005199999, "quote_volume": 2440.26668, "trades": 24, "taker_buy_base": 25851.6, "taker_buy_quote": 1935.24846 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 32974.9, "close_time": 1775008799999, "quote_volume": 2459.58721, "trades": 9, "taker_buy_base": 29571.6, "taker_buy_quote": 2206.04136 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0745, "close": 0.0753, "volume": 18819.7, "close_time": 1775012399999, "quote_volume": 1407.10555, "trades": 19, "taker_buy_base": 15902.8, "taker_buy_quote": 1187.99868 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 56410.9, "close_time": 1775015999999, "quote_volume": 4249.39323, "trades": 38, "taker_buy_base": 46721.1, "taker_buy_quote": 3519.60123 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0751, "high": 0.0759, "low": 0.0751, "close": 0.0756, "volume": 13350.9, "close_time": 1775019599999, "quote_volume": 1006.89315, "trades": 23, "taker_buy_base": 3291.9, "taker_buy_quote": 248.91274 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0756, "high": 0.0768, "low": 0.0756, "close": 0.0768, "volume": 30793.6, "close_time": 1775023199999, "quote_volume": 2353.67235, "trades": 26, "taker_buy_base": 24276.0, "taker_buy_quote": 1855.39709 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0766, "high": 0.0774, "low": 0.0764, "close": 0.0774, "volume": 28158.2, "close_time": 1775026799999, "quote_volume": 2167.17321, "trades": 35, "taker_buy_base": 15417.5, "taker_buy_quote": 1189.60499 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.077, "high": 0.0786, "low": 0.077, "close": 0.0785, "volume": 32517.7, "close_time": 1775030399999, "quote_volume": 2526.1695, "trades": 33, "taker_buy_base": 22481.6, "taker_buy_quote": 1744.37449 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 101263.9, "close_time": 1775033999999, "quote_volume": 7997.36335, "trades": 29, "taker_buy_base": 92332.9, "taker_buy_quote": 7293.69664 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0782, "close": 0.0786, "volume": 69549.7, "close_time": 1775037599999, "quote_volume": 5480.35782, "trades": 57, "taker_buy_base": 27012.4, "taker_buy_quote": 2122.52283 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0786, "close": 0.0794, "volume": 57476.0, "close_time": 1775041199999, "quote_volume": 4533.27778, "trades": 23, "taker_buy_base": 17577.6, "taker_buy_quote": 1391.81143 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0783, "close": 0.0783, "volume": 136211.0, "close_time": 1775044799999, "quote_volume": 10731.57733, "trades": 65, "taker_buy_base": 64939.8, "taker_buy_quote": 5115.52582 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0779, "close": 0.0784, "volume": 43980.0, "close_time": 1775048399999, "quote_volume": 3438.44316, "trades": 39, "taker_buy_base": 27843.9, "taker_buy_quote": 2176.67216 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0777, "close": 0.0777, "volume": 86913.0, "close_time": 1775051999999, "quote_volume": 6796.75434, "trades": 52, "taker_buy_base": 20636.8, "taker_buy_quote": 1613.26021 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0766, "close": 0.0766, "volume": 35531.1, "close_time": 1775055599999, "quote_volume": 2736.68921, "trades": 38, "taker_buy_base": 27247.5, "taker_buy_quote": 2099.61704 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0766, "high": 0.0781, "low": 0.0765, "close": 0.078, "volume": 58550.4, "close_time": 1775059199999, "quote_volume": 4537.22648, "trades": 40, "taker_buy_base": 34285.2, "taker_buy_quote": 2652.89825 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 40153.0, "close_time": 1775062799999, "quote_volume": 3123.71525, "trades": 38, "taker_buy_base": 10356.5, "taker_buy_quote": 806.37811 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0782, "volume": 25465.3, "close_time": 1775066399999, "quote_volume": 1991.51123, "trades": 29, "taker_buy_base": 5613.7, "taker_buy_quote": 439.19134 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0782, "high": 0.0795, "low": 0.0782, "close": 0.079, "volume": 64941.7, "close_time": 1775069999999, "quote_volume": 5123.13766, "trades": 44, "taker_buy_base": 42888.3, "taker_buy_quote": 3384.17889 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 32003.8, "close_time": 1775073599999, "quote_volume": 2526.89348, "trades": 21, "taker_buy_base": 3865.9, "taker_buy_quote": 305.39274 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 54310.6, "close_time": 1775077199999, "quote_volume": 4298.04658, "trades": 26, "taker_buy_base": 24955.9, "taker_buy_quote": 1974.63217 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0792, "close": 0.0793, "volume": 20707.0, "close_time": 1775080799999, "quote_volume": 1645.11947, "trades": 20, "taker_buy_base": 10628.2, "taker_buy_quote": 845.75926 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.079, "high": 0.079, "low": 0.0786, "close": 0.0787, "volume": 21729.8, "close_time": 1775084399999, "quote_volume": 1715.88766, "trades": 10, "taker_buy_base": 20615.3, "taker_buy_quote": 1628.08796 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 20538.5, "close_time": 1775087999999, "quote_volume": 1612.5068, "trades": 15, "taker_buy_base": 15587.1, "taker_buy_quote": 1223.66533 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0782, "close": 0.0788, "volume": 26079.5, "close_time": 1775091599999, "quote_volume": 2053.97442, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0784, "close": 0.0787, "volume": 21864.2, "close_time": 1775095199999, "quote_volume": 1725.89779, "trades": 17, "taker_buy_base": 8142.0, "taker_buy_quote": 641.25512 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0783, "close": 0.0783, "volume": 19093.9, "close_time": 1775098799999, "quote_volume": 1500.95664, "trades": 16, "taker_buy_base": 14652.8, "taker_buy_quote": 1152.23029 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0778, "close": 0.078, "volume": 27034.1, "close_time": 1775102399999, "quote_volume": 2107.17891, "trades": 26, "taker_buy_base": 8512.0, "taker_buy_quote": 664.24693 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0779, "high": 0.0788, "low": 0.0779, "close": 0.0781, "volume": 17471.5, "close_time": 1775105999999, "quote_volume": 1370.49395, "trades": 25, "taker_buy_base": 11891.5, "taker_buy_quote": 933.11395 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0774, "close": 0.0782, "volume": 50578.1, "close_time": 1775109599999, "quote_volume": 3940.07505, "trades": 40, "taker_buy_base": 32318.5, "taker_buy_quote": 2520.31369 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0787, "high": 0.0804, "low": 0.0787, "close": 0.0803, "volume": 99689.6, "close_time": 1775113199999, "quote_volume": 7955.9077, "trades": 48, "taker_buy_base": 44378.7, "taker_buy_quote": 3541.77753 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0794, "close": 0.0798, "volume": 118276.6, "close_time": 1775116799999, "quote_volume": 9446.84578, "trades": 55, "taker_buy_base": 53948.0, "taker_buy_quote": 4314.51794 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0799, "high": 0.0816, "low": 0.0795, "close": 0.0812, "volume": 144698.0, "close_time": 1775120399999, "quote_volume": 11704.67492, "trades": 98, "taker_buy_base": 54660.6, "taker_buy_quote": 4406.64856 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0804, "close": 0.0813, "volume": 131482.5, "close_time": 1775123999999, "quote_volume": 10645.26479, "trades": 59, "taker_buy_base": 57274.6, "taker_buy_quote": 4647.26131 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0803, "close": 0.0815, "volume": 45802.6, "close_time": 1775127599999, "quote_volume": 3720.76568, "trades": 39, "taker_buy_base": 17390.7, "taker_buy_quote": 1410.19669 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.081, "high": 0.081, "low": 0.0799, "close": 0.0801, "volume": 24768.9, "close_time": 1775131199999, "quote_volume": 1983.94967, "trades": 17, "taker_buy_base": 22164.1, "taker_buy_quote": 1775.17471 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.0797, "volume": 18439.0, "close_time": 1775134799999, "quote_volume": 1471.63864, "trades": 22, "taker_buy_base": 13793.5, "taker_buy_quote": 1100.82351 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0799, "high": 0.08, "low": 0.0781, "close": 0.0795, "volume": 137399.7, "close_time": 1775138399999, "quote_volume": 10842.49665, "trades": 85, "taker_buy_base": 81041.3, "taker_buy_quote": 6390.51457 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0793, "high": 0.0817, "low": 0.0793, "close": 0.0816, "volume": 142462.6, "close_time": 1775141999999, "quote_volume": 11488.81816, "trades": 59, "taker_buy_base": 93749.8, "taker_buy_quote": 7580.10938 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0805, "close": 0.082, "volume": 167072.1, "close_time": 1775145599999, "quote_volume": 13571.21505, "trades": 101, "taker_buy_base": 82364.3, "taker_buy_quote": 6702.2813 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0818, "close": 0.0828, "volume": 83954.6, "close_time": 1775149199999, "quote_volume": 6907.34283, "trades": 48, "taker_buy_base": 39702.5, "taker_buy_quote": 3264.75979 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0824, "close": 0.0824, "volume": 176566.8, "close_time": 1775152799999, "quote_volume": 14586.95948, "trades": 60, "taker_buy_base": 61558.4, "taker_buy_quote": 5090.97047 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0822, "close": 0.0833, "volume": 248171.9, "close_time": 1775156399999, "quote_volume": 20472.68195, "trades": 62, "taker_buy_base": 165158.2, "taker_buy_quote": 13615.02121 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0815, "close": 0.0816, "volume": 51181.9, "close_time": 1775159999999, "quote_volume": 4203.38164, "trades": 30, "taker_buy_base": 15640.6, "taker_buy_quote": 1279.49443 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0805, "close": 0.0805, "volume": 33347.7, "close_time": 1775163599999, "quote_volume": 2719.91279, "trades": 39, "taker_buy_base": 20286.6, "taker_buy_quote": 1657.97141 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0801, "close": 0.0802, "volume": 13494.7, "close_time": 1775167199999, "quote_volume": 1085.14921, "trades": 31, "taker_buy_base": 5285.0, "taker_buy_quote": 425.41636 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0797, "close": 0.0807, "volume": 22973.8, "close_time": 1775170799999, "quote_volume": 1847.22504, "trades": 20, "taker_buy_base": 6612.1, "taker_buy_quote": 531.77342 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0804, "close": 0.0804, "volume": 29843.4, "close_time": 1775174399999, "quote_volume": 2409.90803, "trades": 17, "taker_buy_base": 27843.4, "taker_buy_quote": 2248.80803 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0798, "close": 0.0798, "volume": 10781.5, "close_time": 1775177999999, "quote_volume": 864.41741, "trades": 11, "taker_buy_base": 5802.0, "taker_buy_quote": 465.58983 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 5500.0, "close_time": 1775181599999, "quote_volume": 440.8, "trades": 11, "taker_buy_base": 2500.0, "taker_buy_quote": 200.35 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0802, "high": 0.0824, "low": 0.0802, "close": 0.0823, "volume": 62065.2, "close_time": 1775185199999, "quote_volume": 5068.35079, "trades": 40, "taker_buy_base": 41675.4, "taker_buy_quote": 3408.20433 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0824, "high": 0.083, "low": 0.0813, "close": 0.083, "volume": 53599.0, "close_time": 1775188799999, "quote_volume": 4395.38739, "trades": 34, "taker_buy_base": 20069.6, "taker_buy_quote": 1649.42378 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 4135.4, "close_time": 1775192399999, "quote_volume": 343.21394, "trades": 10, "taker_buy_base": 2619.2, "taker_buy_quote": 217.29734 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0834, "high": 0.0846, "low": 0.0833, "close": 0.0837, "volume": 122814.5, "close_time": 1775195999999, "quote_volume": 10312.85988, "trades": 45, "taker_buy_base": 72413.5, "taker_buy_quote": 6079.43606 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0836, "high": 0.084, "low": 0.0829, "close": 0.084, "volume": 122552.0, "close_time": 1775199599999, "quote_volume": 10199.83777, "trades": 63, "taker_buy_base": 74521.1, "taker_buy_quote": 6199.96332 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0823, "close": 0.0824, "volume": 85015.6, "close_time": 1775203199999, "quote_volume": 7049.69474, "trades": 23, "taker_buy_base": 7917.1, "taker_buy_quote": 660.18915 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0823, "volume": 58851.5, "close_time": 1775206799999, "quote_volume": 4851.29834, "trades": 23, "taker_buy_base": 23310.6, "taker_buy_quote": 1927.69059 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0827, "high": 0.0842, "low": 0.0827, "close": 0.0832, "volume": 63791.3, "close_time": 1775210399999, "quote_volume": 5308.62682, "trades": 35, "taker_buy_base": 41181.6, "taker_buy_quote": 3429.33096 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0827, "close": 0.0831, "volume": 15869.3, "close_time": 1775213999999, "quote_volume": 1317.05576, "trades": 27, "taker_buy_base": 6755.1, "taker_buy_quote": 560.88152 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.083, "high": 0.0835, "low": 0.0827, "close": 0.0827, "volume": 20642.0, "close_time": 1775217599999, "quote_volume": 1710.88055, "trades": 13, "taker_buy_base": 14819.7, "taker_buy_quote": 1226.45546 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0808, "close": 0.0809, "volume": 29259.7, "close_time": 1775221199999, "quote_volume": 2392.83055, "trades": 30, "taker_buy_base": 17813.9, "taker_buy_quote": 1460.98303 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0808, "high": 0.081, "low": 0.08, "close": 0.0804, "volume": 41648.1, "close_time": 1775224799999, "quote_volume": 3347.95809, "trades": 30, "taker_buy_base": 12710.7, "taker_buy_quote": 1020.92449 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0804, "close": 0.0812, "volume": 35479.5, "close_time": 1775228399999, "quote_volume": 2876.21595, "trades": 25, "taker_buy_base": 15525.1, "taker_buy_quote": 1256.48891 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0807, "close": 0.0807, "volume": 32584.8, "close_time": 1775231999999, "quote_volume": 2642.51149, "trades": 30, "taker_buy_base": 5728.8, "taker_buy_quote": 463.99983 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0806, "close": 0.0817, "volume": 61424.5, "close_time": 1775235599999, "quote_volume": 4984.95995, "trades": 54, "taker_buy_base": 21364.3, "taker_buy_quote": 1732.57027 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0817, "close": 0.0821, "volume": 5842.8, "close_time": 1775239199999, "quote_volume": 478.91691, "trades": 9, "taker_buy_base": 3046.4, "taker_buy_quote": 249.8502 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0814, "close": 0.0821, "volume": 12093.2, "close_time": 1775242799999, "quote_volume": 989.74614, "trades": 18, "taker_buy_base": 4172.6, "taker_buy_quote": 340.73407 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0821, "high": 0.0832, "low": 0.082, "close": 0.082, "volume": 122413.9, "close_time": 1775246399999, "quote_volume": 10109.04337, "trades": 71, "taker_buy_base": 69017.4, "taker_buy_quote": 5692.58958 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0814, "volume": 16073.3, "close_time": 1775249999999, "quote_volume": 1311.17055, "trades": 9, "taker_buy_base": 15573.3, "taker_buy_quote": 1270.47055 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0816, "close": 0.0824, "volume": 23193.8, "close_time": 1775253599999, "quote_volume": 1897.27665, "trades": 14, "taker_buy_base": 19692.7, "taker_buy_quote": 1610.81417 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0825, "high": 0.0838, "low": 0.0825, "close": 0.0829, "volume": 47215.5, "close_time": 1775257199999, "quote_volume": 3929.41688, "trades": 27, "taker_buy_base": 21827.2, "taker_buy_quote": 1810.01048 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 7264.6, "close_time": 1775260799999, "quote_volume": 598.32523, "trades": 14, "taker_buy_base": 5373.3, "taker_buy_quote": 442.38211 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0825, "high": 0.0839, "low": 0.0825, "close": 0.0839, "volume": 29120.5, "close_time": 1775264399999, "quote_volume": 2424.79102, "trades": 37, "taker_buy_base": 21770.7, "taker_buy_quote": 1812.91299 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0839, "volume": 54562.2, "close_time": 1775267999999, "quote_volume": 4578.01136, "trades": 22, "taker_buy_base": 42090.7, "taker_buy_quote": 3535.1688 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0835, "close": 0.0836, "volume": 85214.8, "close_time": 1775271599999, "quote_volume": 7164.38978, "trades": 51, "taker_buy_base": 61415.9, "taker_buy_quote": 5168.38488 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0836, "high": 0.084, "low": 0.0832, "close": 0.0833, "volume": 68349.5, "close_time": 1775275199999, "quote_volume": 5718.0086, "trades": 46, "taker_buy_base": 6311.3, "taker_buy_quote": 526.2481 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 36507.6, "close_time": 1775278799999, "quote_volume": 3021.85339, "trades": 34, "taker_buy_base": 11058.2, "taker_buy_quote": 914.2869 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0817, "close": 0.0823, "volume": 105752.5, "close_time": 1775282399999, "quote_volume": 8680.00672, "trades": 27, "taker_buy_base": 17104.9, "taker_buy_quote": 1400.55179 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 22563.4, "close_time": 1775285999999, "quote_volume": 1858.47361, "trades": 22, "taker_buy_base": 15382.1, "taker_buy_quote": 1266.47321 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 4110.4, "close_time": 1775289599999, "quote_volume": 336.84492, "trades": 11, "taker_buy_base": 3081.1, "taker_buy_quote": 252.44232 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0821, "high": 0.083, "low": 0.0821, "close": 0.083, "volume": 18149.8, "close_time": 1775293199999, "quote_volume": 1500.57678, "trades": 16, "taker_buy_base": 16284.9, "taker_buy_quote": 1347.14551 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.083, "high": 0.0834, "low": 0.0821, "close": 0.0831, "volume": 42642.9, "close_time": 1775296799999, "quote_volume": 3525.89844, "trades": 24, "taker_buy_base": 27894.0, "taker_buy_quote": 2304.59402 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.083, "high": 0.083, "low": 0.0821, "close": 0.0821, "volume": 26786.0, "close_time": 1775300399999, "quote_volume": 2210.93778, "trades": 20, "taker_buy_base": 4434.5, "taker_buy_quote": 365.3941 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 14090.7, "close_time": 1775303999999, "quote_volume": 1155.29955, "trades": 17, "taker_buy_base": 5885.4, "taker_buy_quote": 482.62962 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 14426.6, "close_time": 1775307599999, "quote_volume": 1183.96956, "trades": 18, "taker_buy_base": 3102.4, "taker_buy_quote": 254.69535 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.0815, "volume": 10833.6, "close_time": 1775311199999, "quote_volume": 881.06667, "trades": 19, "taker_buy_base": 3459.7, "taker_buy_quote": 281.34317 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0801, "close": 0.0806, "volume": 211610.1, "close_time": 1775314799999, "quote_volume": 17077.0472, "trades": 67, "taker_buy_base": 194105.8, "taker_buy_quote": 15664.6828 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.081, "high": 0.0814, "low": 0.0807, "close": 0.0807, "volume": 15738.1, "close_time": 1775318399999, "quote_volume": 1275.0799, "trades": 12, "taker_buy_base": 14033.3, "taker_buy_quote": 1136.62934 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.081, "volume": 238583.6, "close_time": 1775321999999, "quote_volume": 19430.09822, "trades": 63, "taker_buy_base": 36548.0, "taker_buy_quote": 2971.33737 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0801, "close": 0.0801, "volume": 18163.9, "close_time": 1775325599999, "quote_volume": 1464.12582, "trades": 16, "taker_buy_base": 8217.6, "taker_buy_quote": 659.41967 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.08, "high": 0.0801, "low": 0.0796, "close": 0.0801, "volume": 18660.7, "close_time": 1775329199999, "quote_volume": 1489.42908, "trades": 16, "taker_buy_base": 11574.9, "taker_buy_quote": 924.40765 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0805, "high": 0.0817, "low": 0.0805, "close": 0.0817, "volume": 83224.7, "close_time": 1775332799999, "quote_volume": 6757.59878, "trades": 42, "taker_buy_base": 58662.8, "taker_buy_quote": 4760.38717 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0816, "close": 0.0823, "volume": 73763.0, "close_time": 1775336399999, "quote_volume": 6066.03803, "trades": 36, "taker_buy_base": 42537.4, "taker_buy_quote": 3497.32715 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0815, "close": 0.0818, "volume": 30226.2, "close_time": 1775339999999, "quote_volume": 2468.83317, "trades": 20, "taker_buy_base": 19813.1, "taker_buy_quote": 1616.27994 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0815, "close": 0.0821, "volume": 4587.9, "close_time": 1775343599999, "quote_volume": 374.93143, "trades": 10, "taker_buy_base": 3058.6, "taker_buy_quote": 249.6259 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 9964.6, "close_time": 1775347199999, "quote_volume": 818.46242, "trades": 17, "taker_buy_base": 3000.0, "taker_buy_quote": 246.5 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0816, "volume": 3906.1, "close_time": 1775350799999, "quote_volume": 319.42138, "trades": 8, "taker_buy_base": 2541.4, "taker_buy_quote": 207.78892 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 9349.9, "close_time": 1775354399999, "quote_volume": 758.85916, "trades": 15, "taker_buy_base": 7820.6, "taker_buy_quote": 634.52707 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0815, "close": 0.082, "volume": 18477.6, "close_time": 1775357999999, "quote_volume": 1515.0848, "trades": 17, "taker_buy_base": 4773.7, "taker_buy_quote": 393.46741 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0817, "close": 0.0821, "volume": 8692.1, "close_time": 1775361599999, "quote_volume": 713.70006, "trades": 15, "taker_buy_base": 5978.3, "taker_buy_quote": 490.88294 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 11259.1, "close_time": 1775365199999, "quote_volume": 920.66712, "trades": 19, "taker_buy_base": 7229.8, "taker_buy_quote": 591.27038 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0816, "volume": 7405.5, "close_time": 1775368799999, "quote_volume": 604.16809, "trades": 11, "taker_buy_base": 1500.0, "taker_buy_quote": 122.4 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.081, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 29439.1, "close_time": 1775372399999, "quote_volume": 2384.28157, "trades": 28, "taker_buy_base": 16444.6, "taker_buy_quote": 1331.33001 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0806, "close": 0.0806, "volume": 25106.9, "close_time": 1775375999999, "quote_volume": 2029.55075, "trades": 18, "taker_buy_base": 21592.3, "taker_buy_quote": 1745.08684 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0809, "close": 0.0816, "volume": 75674.7, "close_time": 1775379599999, "quote_volume": 6182.17328, "trades": 50, "taker_buy_base": 44166.0, "taker_buy_quote": 3603.81823 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0817, "high": 0.082, "low": 0.0812, "close": 0.0814, "volume": 32081.3, "close_time": 1775383199999, "quote_volume": 2619.74299, "trades": 32, "taker_buy_base": 7228.4, "taker_buy_quote": 590.28833 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0811, "close": 0.0819, "volume": 20903.0, "close_time": 1775386799999, "quote_volume": 1704.29052, "trades": 25, "taker_buy_base": 15351.4, "taker_buy_quote": 1250.40182 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 1684.8, "close_time": 1775390399999, "quote_volume": 136.99272, "trades": 4, "taker_buy_base": 1000.0, "taker_buy_quote": 81.35 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0812, "close": 0.0816, "volume": 82816.1, "close_time": 1775393999999, "quote_volume": 6759.59321, "trades": 39, "taker_buy_base": 28279.4, "taker_buy_quote": 2310.19189 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0817, "high": 0.0819, "low": 0.08, "close": 0.0802, "volume": 137604.0, "close_time": 1775397599999, "quote_volume": 11099.08455, "trades": 44, "taker_buy_base": 58438.3, "taker_buy_quote": 4714.49005 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0794, "close": 0.0799, "volume": 29677.8, "close_time": 1775401199999, "quote_volume": 2377.13144, "trades": 15, "taker_buy_base": 16805.8, "taker_buy_quote": 1349.08906 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 19304.8, "close_time": 1775404799999, "quote_volume": 1549.24088, "trades": 13, "taker_buy_base": 7927.5, "taker_buy_quote": 636.05541 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 3154.3, "close_time": 1775408399999, "quote_volume": 252.85279, "trades": 7, "taker_buy_base": 2125.0, "taker_buy_quote": 170.2 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.08, "volume": 12407.8, "close_time": 1775411999999, "quote_volume": 991.38931, "trades": 19, "taker_buy_base": 8332.3, "taker_buy_quote": 665.31128 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 10068.5, "close_time": 1775415599999, "quote_volume": 809.02598, "trades": 16, "taker_buy_base": 7322.3, "taker_buy_quote": 588.10319 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 17279.0, "close_time": 1775419199999, "quote_volume": 1382.21707, "trades": 12, "taker_buy_base": 11877.3, "taker_buy_quote": 950.03107 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 4468.9, "close_time": 1775422799999, "quote_volume": 358.8313, "trades": 9, "taker_buy_base": 1500.0, "taker_buy_quote": 120.5 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 13939.4, "close_time": 1775426399999, "quote_volume": 1119.12751, "trades": 12, "taker_buy_base": 9817.7, "taker_buy_quote": 788.36131 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0793, "close": 0.0794, "volume": 17210.6, "close_time": 1775429999999, "quote_volume": 1373.88767, "trades": 17, "taker_buy_base": 3124.1, "taker_buy_quote": 249.21643 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0792, "close": 0.0797, "volume": 3059.7, "close_time": 1775433599999, "quote_volume": 243.08069, "trades": 7, "taker_buy_base": 1754.8, "taker_buy_quote": 139.43016 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0798, "close": 0.0804, "volume": 13410.0, "close_time": 1775437199999, "quote_volume": 1076.43585, "trades": 25, "taker_buy_base": 4002.1, "taker_buy_quote": 321.26863 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 10252.5, "close_time": 1775440799999, "quote_volume": 825.79581, "trades": 16, "taker_buy_base": 4719.9, "taker_buy_quote": 380.04733 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0802, "volume": 1568.4, "close_time": 1775444399999, "quote_volume": 126.26304, "trades": 4, "taker_buy_base": 945.0, "taker_buy_quote": 75.967 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0799, "close": 0.0799, "volume": 9498.4, "close_time": 1775447999999, "quote_volume": 760.56424, "trades": 7, "taker_buy_base": 1000.0, "taker_buy_quote": 80.3 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0798, "close": 0.08, "volume": 11080.7, "close_time": 1775451599999, "quote_volume": 888.71471, "trades": 18, "taker_buy_base": 4118.7, "taker_buy_quote": 329.92688 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0801, "high": 0.0816, "low": 0.0801, "close": 0.0814, "volume": 45117.9, "close_time": 1775455199999, "quote_volume": 3652.47183, "trades": 35, "taker_buy_base": 21258.0, "taker_buy_quote": 1718.76253 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0811, "close": 0.0823, "volume": 57593.6, "close_time": 1775458799999, "quote_volume": 4704.36361, "trades": 60, "taker_buy_base": 45393.7, "taker_buy_quote": 3706.40753 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0817, "close": 0.082, "volume": 48528.5, "close_time": 1775462399999, "quote_volume": 3981.86257, "trades": 45, "taker_buy_base": 21950.6, "taker_buy_quote": 1799.06862 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.0813, "close": 0.0814, "volume": 21793.1, "close_time": 1775465999999, "quote_volume": 1785.52677, "trades": 28, "taker_buy_base": 10808.9, "taker_buy_quote": 883.8237 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0815, "close": 0.0821, "volume": 66023.5, "close_time": 1775469599999, "quote_volume": 5411.64587, "trades": 40, "taker_buy_base": 60777.1, "taker_buy_quote": 4981.47291 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0819, "close": 0.0819, "volume": 3275.6, "close_time": 1775473199999, "quote_volume": 269.41564, "trades": 6, "taker_buy_base": 1985.0, "taker_buy_quote": 163.4655 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0811, "close": 0.0819, "volume": 23265.1, "close_time": 1775476799999, "quote_volume": 1894.06756, "trades": 33, "taker_buy_base": 18298.8, "taker_buy_quote": 1488.85307 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0817, "close": 0.0823, "volume": 28888.0, "close_time": 1775480399999, "quote_volume": 2377.35809, "trades": 36, "taker_buy_base": 9529.7, "taker_buy_quote": 784.94189 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.082, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 25960.5, "close_time": 1775483999999, "quote_volume": 2126.37096, "trades": 13, "taker_buy_base": 2064.7, "taker_buy_quote": 169.16834 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0821, "high": 0.0837, "low": 0.0819, "close": 0.0833, "volume": 159247.6, "close_time": 1775487599999, "quote_volume": 13193.96639, "trades": 74, "taker_buy_base": 103265.3, "taker_buy_quote": 8558.284 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0827, "close": 0.0833, "volume": 34089.4, "close_time": 1775491199999, "quote_volume": 2823.67274, "trades": 24, "taker_buy_base": 17812.1, "taker_buy_quote": 1476.0303 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0836, "close": 0.0847, "volume": 98289.1, "close_time": 1775494799999, "quote_volume": 8265.09102, "trades": 63, "taker_buy_base": 54851.7, "taker_buy_quote": 4618.98403 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0845, "high": 0.0965, "low": 0.0842, "close": 0.0853, "volume": 1837302.7, "close_time": 1775498399999, "quote_volume": 161816.38879, "trades": 962, "taker_buy_base": 853726.2, "taker_buy_quote": 75197.35488 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0853, "high": 0.0869, "low": 0.0839, "close": 0.0858, "volume": 272910.7, "close_time": 1775501999999, "quote_volume": 23215.45516, "trades": 163, "taker_buy_base": 156706.5, "taker_buy_quote": 13336.10313 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0847, "close": 0.0865, "volume": 177494.6, "close_time": 1775505599999, "quote_volume": 15193.34056, "trades": 78, "taker_buy_base": 101732.6, "taker_buy_quote": 8716.21433 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0838, "close": 0.0843, "volume": 471380.6, "close_time": 1775509199999, "quote_volume": 40213.05216, "trades": 294, "taker_buy_base": 126223.7, "taker_buy_quote": 10752.07721 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0841, "close": 0.0853, "volume": 26709.8, "close_time": 1775512799999, "quote_volume": 2262.13532, "trades": 19, "taker_buy_base": 14303.8, "taker_buy_quote": 1210.07512 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0851, "close": 0.0851, "volume": 43776.5, "close_time": 1775516399999, "quote_volume": 3747.06543, "trades": 55, "taker_buy_base": 24699.1, "taker_buy_quote": 2113.02486 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.085, "volume": 59745.1, "close_time": 1775519999999, "quote_volume": 5083.97865, "trades": 34, "taker_buy_base": 50539.9, "taker_buy_quote": 4301.04743 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0837, "close": 0.0841, "volume": 52277.4, "close_time": 1775523599999, "quote_volume": 4402.08123, "trades": 28, "taker_buy_base": 29328.0, "taker_buy_quote": 2464.64697 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0833, "close": 0.0834, "volume": 23608.6, "close_time": 1775527199999, "quote_volume": 1980.91402, "trades": 32, "taker_buy_base": 12622.8, "taker_buy_quote": 1057.10858 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0832, "high": 0.0851, "low": 0.0829, "close": 0.0843, "volume": 137959.8, "close_time": 1775530799999, "quote_volume": 11630.11577, "trades": 78, "taker_buy_base": 72984.5, "taker_buy_quote": 6149.81101 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0843, "close": 0.0852, "volume": 7893.5, "close_time": 1775534399999, "quote_volume": 667.94649, "trades": 13, "taker_buy_base": 2936.1, "taker_buy_quote": 248.00258 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0838, "close": 0.0846, "volume": 204112.7, "close_time": 1775537999999, "quote_volume": 17298.73631, "trades": 88, "taker_buy_base": 77700.3, "taker_buy_quote": 6594.44988 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0845, "high": 0.0854, "low": 0.0843, "close": 0.0852, "volume": 71695.9, "close_time": 1775541599999, "quote_volume": 6077.83737, "trades": 57, "taker_buy_base": 54497.2, "taker_buy_quote": 4613.35342 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0834, "close": 0.0834, "volume": 141129.8, "close_time": 1775545199999, "quote_volume": 11872.38905, "trades": 87, "taker_buy_base": 66923.2, "taker_buy_quote": 5624.40328 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0831, "close": 0.0837, "volume": 19929.5, "close_time": 1775548799999, "quote_volume": 1661.69552, "trades": 34, "taker_buy_base": 10341.1, "taker_buy_quote": 861.86875 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0828, "close": 0.0828, "volume": 56838.9, "close_time": 1775552399999, "quote_volume": 4745.16628, "trades": 31, "taker_buy_base": 38575.2, "taker_buy_quote": 3223.64776 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0824, "close": 0.0825, "volume": 45673.4, "close_time": 1775555999999, "quote_volume": 3787.24548, "trades": 44, "taker_buy_base": 20987.9, "taker_buy_quote": 1740.06102 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0825, "close": 0.0831, "volume": 23636.9, "close_time": 1775559599999, "quote_volume": 1956.59188, "trades": 25, "taker_buy_base": 3639.0, "taker_buy_quote": 301.2713 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0808, "close": 0.0814, "volume": 120291.9, "close_time": 1775563199999, "quote_volume": 9859.93456, "trades": 62, "taker_buy_base": 46852.0, "taker_buy_quote": 3827.26545 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0803, "close": 0.0804, "volume": 29515.3, "close_time": 1775566799999, "quote_volume": 2381.56534, "trades": 30, "taker_buy_base": 12510.7, "taker_buy_quote": 1009.2526 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0803, "close": 0.0805, "volume": 12412.6, "close_time": 1775570399999, "quote_volume": 998.65307, "trades": 21, "taker_buy_base": 8943.8, "taker_buy_quote": 719.46155 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0806, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 48996.9, "close_time": 1775573999999, "quote_volume": 3955.57835, "trades": 40, "taker_buy_base": 34425.6, "taker_buy_quote": 2779.28777 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.08, "high": 0.0805, "low": 0.0799, "close": 0.0805, "volume": 101840.0, "close_time": 1775577599999, "quote_volume": 8154.04854, "trades": 26, "taker_buy_base": 21597.7, "taker_buy_quote": 1734.10198 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0795, "close": 0.0796, "volume": 57847.3, "close_time": 1775581199999, "quote_volume": 4615.62964, "trades": 42, "taker_buy_base": 24537.8, "taker_buy_quote": 1956.91251 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0796, "close": 0.0802, "volume": 32084.2, "close_time": 1775584799999, "quote_volume": 2564.62017, "trades": 23, "taker_buy_base": 8867.3, "taker_buy_quote": 709.69787 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0789, "close": 0.079, "volume": 37059.7, "close_time": 1775588399999, "quote_volume": 2940.73775, "trades": 41, "taker_buy_base": 18890.1, "taker_buy_quote": 1499.93525 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0789, "high": 0.079, "low": 0.0781, "close": 0.0782, "volume": 29046.2, "close_time": 1775591999999, "quote_volume": 2280.30044, "trades": 35, "taker_buy_base": 12715.3, "taker_buy_quote": 998.91019 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0781, "close": 0.0786, "volume": 62017.3, "close_time": 1775595599999, "quote_volume": 4860.1473, "trades": 23, "taker_buy_base": 57980.8, "taker_buy_quote": 4542.8941 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0785, "close": 0.0793, "volume": 18994.8, "close_time": 1775599199999, "quote_volume": 1497.79791, "trades": 24, "taker_buy_base": 13081.9, "taker_buy_quote": 1031.2701 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0794, "high": 0.0812, "low": 0.0794, "close": 0.0811, "volume": 107572.7, "close_time": 1775602799999, "quote_volume": 8612.34877, "trades": 85, "taker_buy_base": 40506.9, "taker_buy_quote": 3237.80342 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0808, "close": 0.0819, "volume": 55362.0, "close_time": 1775606399999, "quote_volume": 4523.56398, "trades": 67, "taker_buy_base": 27994.2, "taker_buy_quote": 2285.93534 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0815, "close": 0.0817, "volume": 91806.5, "close_time": 1775609999999, "quote_volume": 7549.31951, "trades": 65, "taker_buy_base": 24041.7, "taker_buy_quote": 1968.31326 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0815, "high": 0.0829, "low": 0.0814, "close": 0.0829, "volume": 24584.3, "close_time": 1775613599999, "quote_volume": 2022.37879, "trades": 34, "taker_buy_base": 4580.2, "taker_buy_quote": 375.02785 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0818, "close": 0.0819, "volume": 45148.9, "close_time": 1775617199999, "quote_volume": 3731.54517, "trades": 47, "taker_buy_base": 17357.3, "taker_buy_quote": 1425.9156 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 22695.1, "close_time": 1775620799999, "quote_volume": 1858.23263, "trades": 21, "taker_buy_base": 17657.6, "taker_buy_quote": 1445.20638 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0821, "close": 0.0828, "volume": 117949.2, "close_time": 1775624399999, "quote_volume": 9758.59352, "trades": 67, "taker_buy_base": 63286.7, "taker_buy_quote": 5228.29902 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0827, "high": 0.0844, "low": 0.0823, "close": 0.0844, "volume": 103304.7, "close_time": 1775627999999, "quote_volume": 8644.92536, "trades": 61, "taker_buy_base": 32637.4, "taker_buy_quote": 2720.08448 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0839, "close": 0.0843, "volume": 138851.2, "close_time": 1775631599999, "quote_volume": 11727.36783, "trades": 82, "taker_buy_base": 92344.8, "taker_buy_quote": 7791.4453 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0837, "high": 0.0855, "low": 0.0837, "close": 0.0853, "volume": 55869.4, "close_time": 1775635199999, "quote_volume": 4727.4993, "trades": 54, "taker_buy_base": 28533.9, "taker_buy_quote": 2403.65394 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0836, "close": 0.0837, "volume": 122876.8, "close_time": 1775638799999, "quote_volume": 10396.48553, "trades": 84, "taker_buy_base": 47420.2, "taker_buy_quote": 4015.81017 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0836, "close": 0.0837, "volume": 27136.3, "close_time": 1775642399999, "quote_volume": 2275.64969, "trades": 21, "taker_buy_base": 24818.1, "taker_buy_quote": 2081.20271 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0836, "high": 0.084, "low": 0.0829, "close": 0.0837, "volume": 76974.0, "close_time": 1775645999999, "quote_volume": 6419.32968, "trades": 51, "taker_buy_base": 40436.1, "taker_buy_quote": 3370.64819 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0839, "close": 0.0846, "volume": 13707.3, "close_time": 1775649599999, "quote_volume": 1157.58439, "trades": 23, "taker_buy_base": 3642.1, "taker_buy_quote": 308.13346 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0837, "close": 0.084, "volume": 31853.3, "close_time": 1775653199999, "quote_volume": 2675.91969, "trades": 29, "taker_buy_base": 15913.6, "taker_buy_quote": 1335.18717 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0839, "high": 0.084, "low": 0.0832, "close": 0.0836, "volume": 44345.4, "close_time": 1775656799999, "quote_volume": 3707.15489, "trades": 46, "taker_buy_base": 31205.6, "taker_buy_quote": 2606.59579 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0836, "high": 0.084, "low": 0.0831, "close": 0.0832, "volume": 36567.8, "close_time": 1775660399999, "quote_volume": 3055.36024, "trades": 23, "taker_buy_base": 24836.4, "taker_buy_quote": 2074.0534 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0824, "close": 0.0825, "volume": 56736.4, "close_time": 1775663999999, "quote_volume": 4703.67182, "trades": 41, "taker_buy_base": 38598.5, "taker_buy_quote": 3196.81737 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 28303.1, "close_time": 1775667599999, "quote_volume": 2335.52979, "trades": 30, "taker_buy_base": 23343.4, "taker_buy_quote": 1925.75484 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0826, "close": 0.0831, "volume": 20852.3, "close_time": 1775671199999, "quote_volume": 1727.60007, "trades": 27, "taker_buy_base": 9352.4, "taker_buy_quote": 773.55716 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.083, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 11209.1, "close_time": 1775674799999, "quote_volume": 928.94257, "trades": 22, "taker_buy_base": 6209.1, "taker_buy_quote": 514.59257 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0823, "close": 0.0826, "volume": 17940.5, "close_time": 1775678399999, "quote_volume": 1479.17532, "trades": 21, "taker_buy_base": 12382.6, "taker_buy_quote": 1020.85874 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0822, "close": 0.0824, "volume": 23063.6, "close_time": 1775681999999, "quote_volume": 1901.01907, "trades": 18, "taker_buy_base": 6384.9, "taker_buy_quote": 526.69419 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0826, "volume": 19677.1, "close_time": 1775685599999, "quote_volume": 1625.79098, "trades": 9, "taker_buy_base": 7511.8, "taker_buy_quote": 620.9372 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 5228.7, "close_time": 1775689199999, "quote_volume": 430.32076, "trades": 11, "taker_buy_base": 3728.7, "taker_buy_quote": 306.87076 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0819, "close": 0.0821, "volume": 16973.7, "close_time": 1775692799999, "quote_volume": 1396.00932, "trades": 24, "taker_buy_base": 5688.5, "taker_buy_quote": 468.3628 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.082, "high": 0.0823, "low": 0.0808, "close": 0.0812, "volume": 80280.2, "close_time": 1775696399999, "quote_volume": 6531.03833, "trades": 76, "taker_buy_base": 57575.1, "taker_buy_quote": 4687.16168 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.0808, "volume": 21792.1, "close_time": 1775699999999, "quote_volume": 1760.91123, "trades": 21, "taker_buy_base": 7566.8, "taker_buy_quote": 611.78284 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 5107.5, "close_time": 1775703599999, "quote_volume": 413.07299, "trades": 10, "taker_buy_base": 3107.5, "taker_buy_quote": 251.27299 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.081, "high": 0.081, "low": 0.0798, "close": 0.08, "volume": 61041.9, "close_time": 1775707199999, "quote_volume": 4896.12811, "trades": 49, "taker_buy_base": 32065.2, "taker_buy_quote": 2575.30414 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0795, "close": 0.0795, "volume": 28257.4, "close_time": 1775710799999, "quote_volume": 2255.38771, "trades": 36, "taker_buy_base": 23534.1, "taker_buy_quote": 1877.54754 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0796, "high": 0.08, "low": 0.0793, "close": 0.0798, "volume": 61124.1, "close_time": 1775714399999, "quote_volume": 4870.79633, "trades": 34, "taker_buy_base": 27949.5, "taker_buy_quote": 2227.43362 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0798, "close": 0.0805, "volume": 117623.1, "close_time": 1775717999999, "quote_volume": 9414.63189, "trades": 39, "taker_buy_base": 99283.3, "taker_buy_quote": 7938.97029 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0805, "close": 0.0806, "volume": 13964.3, "close_time": 1775721599999, "quote_volume": 1126.89246, "trades": 25, "taker_buy_base": 6995.9, "taker_buy_quote": 564.4914 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0804, "close": 0.0811, "volume": 58864.4, "close_time": 1775725199999, "quote_volume": 4766.75058, "trades": 45, "taker_buy_base": 23045.2, "taker_buy_quote": 1866.70756 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 26788.8, "close_time": 1775728799999, "quote_volume": 2174.05197, "trades": 19, "taker_buy_base": 16426.9, "taker_buy_quote": 1332.75008 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0807, "close": 0.0808, "volume": 26648.8, "close_time": 1775732399999, "quote_volume": 2162.41521, "trades": 26, "taker_buy_base": 18175.5, "taker_buy_quote": 1474.35792 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0801, "close": 0.0803, "volume": 22511.8, "close_time": 1775735999999, "quote_volume": 1807.17107, "trades": 23, "taker_buy_base": 11381.3, "taker_buy_quote": 914.24239 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 13648.0, "close_time": 1775739599999, "quote_volume": 1092.44772, "trades": 15, "taker_buy_base": 12549.7, "taker_buy_quote": 1004.42389 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 142800.0, "close_time": 1775743199999, "quote_volume": 11402.35588, "trades": 48, "taker_buy_base": 61666.3, "taker_buy_quote": 4926.90662 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0798, "high": 0.0815, "low": 0.0798, "close": 0.0809, "volume": 44193.8, "close_time": 1775746799999, "quote_volume": 3573.30299, "trades": 54, "taker_buy_base": 16476.9, "taker_buy_quote": 1332.9236 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0806, "close": 0.0813, "volume": 24512.9, "close_time": 1775750399999, "quote_volume": 1981.7896, "trades": 38, "taker_buy_base": 10345.9, "taker_buy_quote": 835.71339 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0816, "high": 0.0821, "low": 0.081, "close": 0.0811, "volume": 57707.8, "close_time": 1775753999999, "quote_volume": 4702.56576, "trades": 44, "taker_buy_base": 44035.8, "taker_buy_quote": 3585.5472 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0805, "close": 0.0805, "volume": 34824.2, "close_time": 1775757599999, "quote_volume": 2817.04933, "trades": 44, "taker_buy_base": 25894.3, "taker_buy_quote": 2094.73709 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0802, "close": 0.0808, "volume": 65392.0, "close_time": 1775761199999, "quote_volume": 5256.45625, "trades": 67, "taker_buy_base": 47105.1, "taker_buy_quote": 3785.88175 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.081, "high": 0.0812, "low": 0.0806, "close": 0.0806, "volume": 74714.8, "close_time": 1775764799999, "quote_volume": 6048.39375, "trades": 67, "taker_buy_base": 31874.5, "taker_buy_quote": 2579.05748 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0805, "close": 0.0806, "volume": 48446.0, "close_time": 1775768399999, "quote_volume": 3918.8336, "trades": 36, "taker_buy_base": 18694.7, "taker_buy_quote": 1510.37631 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0799, "close": 0.0801, "volume": 99395.3, "close_time": 1775771999999, "quote_volume": 7972.06008, "trades": 54, "taker_buy_base": 70144.6, "taker_buy_quote": 5629.54941 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0802, "high": 0.0812, "low": 0.0802, "close": 0.0808, "volume": 46172.2, "close_time": 1775775599999, "quote_volume": 3725.61204, "trades": 43, "taker_buy_base": 37761.0, "taker_buy_quote": 3046.83077 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0801, "close": 0.0802, "volume": 36246.8, "close_time": 1775779199999, "quote_volume": 2920.41613, "trades": 36, "taker_buy_base": 27958.3, "taker_buy_quote": 2253.56297 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0797, "close": 0.0803, "volume": 95087.0, "close_time": 1775782799999, "quote_volume": 7606.13038, "trades": 64, "taker_buy_base": 48087.8, "taker_buy_quote": 3843.99487 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0801, "close": 0.0808, "volume": 32344.7, "close_time": 1775786399999, "quote_volume": 2615.63039, "trades": 27, "taker_buy_base": 1000.0, "taker_buy_quote": 80.1 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0809, "close": 0.0809, "volume": 10478.8, "close_time": 1775789999999, "quote_volume": 851.22841, "trades": 13, "taker_buy_base": 4511.1, "taker_buy_quote": 365.87611 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0801, "close": 0.0801, "volume": 21312.1, "close_time": 1775793599999, "quote_volume": 1712.99929, "trades": 37, "taker_buy_base": 17327.5, "taker_buy_quote": 1393.48899 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0801, "close": 0.0806, "volume": 7904.1, "close_time": 1775797199999, "quote_volume": 635.45503, "trades": 13, "taker_buy_base": 3179.0, "taker_buy_quote": 255.36908 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0804, "close": 0.0811, "volume": 36506.6, "close_time": 1775800799999, "quote_volume": 2947.95835, "trades": 35, "taker_buy_base": 5560.9, "taker_buy_quote": 448.28248 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0809, "close": 0.0817, "volume": 111144.6, "close_time": 1775804399999, "quote_volume": 9056.64693, "trades": 79, "taker_buy_base": 70726.0, "taker_buy_quote": 5763.672 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 84666.6, "close_time": 1775807999999, "quote_volume": 6868.81276, "trades": 51, "taker_buy_base": 70852.3, "taker_buy_quote": 5746.06479 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 72034.5, "close_time": 1775811599999, "quote_volume": 5872.76678, "trades": 45, "taker_buy_base": 21357.7, "taker_buy_quote": 1739.73777 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0815, "high": 0.0817, "low": 0.081, "close": 0.081, "volume": 23798.7, "close_time": 1775815199999, "quote_volume": 1935.65061, "trades": 23, "taker_buy_base": 7876.9, "taker_buy_quote": 641.79976 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.081, "high": 0.0819, "low": 0.081, "close": 0.0819, "volume": 29297.3, "close_time": 1775818799999, "quote_volume": 2386.14964, "trades": 24, "taker_buy_base": 16699.7, "taker_buy_quote": 1361.3992 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0818, "high": 0.082, "low": 0.0814, "close": 0.0815, "volume": 7908.9, "close_time": 1775822399999, "quote_volume": 645.73956, "trades": 12, "taker_buy_base": 5862.7, "taker_buy_quote": 478.7104 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 16205.0, "close_time": 1775825999999, "quote_volume": 1317.36459, "trades": 26, "taker_buy_base": 12705.0, "taker_buy_quote": 1032.96459 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 6605.0, "close_time": 1775829599999, "quote_volume": 536.54429, "trades": 12, "taker_buy_base": 5166.1, "taker_buy_quote": 419.72658 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0806, "close": 0.081, "volume": 48982.1, "close_time": 1775833199999, "quote_volume": 3961.04734, "trades": 19, "taker_buy_base": 15086.8, "taker_buy_quote": 1223.96035 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.0814, "volume": 24986.8, "close_time": 1775836799999, "quote_volume": 2032.44108, "trades": 23, "taker_buy_base": 13664.4, "taker_buy_quote": 1111.65356 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 12970.0, "close_time": 1775840399999, "quote_volume": 1059.542, "trades": 13, "taker_buy_base": 2162.4, "taker_buy_quote": 176.45184 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 12481.1, "close_time": 1775843999999, "quote_volume": 1014.40172, "trades": 10, "taker_buy_base": 11357.8, "taker_buy_quote": 922.97281 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 20081.0, "close_time": 1775847599999, "quote_volume": 1635.53626, "trades": 13, "taker_buy_base": 8543.0, "taker_buy_quote": 695.4502 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 12684.9, "close_time": 1775851199999, "quote_volume": 1032.84786, "trades": 18, "taker_buy_base": 6065.2, "taker_buy_quote": 493.91956 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 6972.2, "close_time": 1775854799999, "quote_volume": 567.34377, "trades": 9, "taker_buy_base": 1988.4, "taker_buy_quote": 161.85576 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0815, "high": 0.082, "low": 0.0814, "close": 0.082, "volume": 19129.9, "close_time": 1775858399999, "quote_volume": 1566.52818, "trades": 11, "taker_buy_base": 16414.8, "taker_buy_quote": 1345.3098 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0821, "high": 0.0831, "low": 0.0821, "close": 0.0831, "volume": 97230.1, "close_time": 1775861999999, "quote_volume": 8052.40882, "trades": 55, "taker_buy_base": 54196.8, "taker_buy_quote": 4492.78424 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.083, "high": 0.0837, "low": 0.083, "close": 0.0836, "volume": 36710.5, "close_time": 1775865599999, "quote_volume": 3059.16841, "trades": 51, "taker_buy_base": 20465.1, "taker_buy_quote": 1704.21812 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0831, "close": 0.0841, "volume": 59277.0, "close_time": 1775869199999, "quote_volume": 4961.0982, "trades": 49, "taker_buy_base": 20744.4, "taker_buy_quote": 1733.67 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 11471.3, "close_time": 1775872799999, "quote_volume": 963.92679, "trades": 11, "taker_buy_base": 3370.1, "taker_buy_quote": 282.92973 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0828, "close": 0.0829, "volume": 44417.9, "close_time": 1775876399999, "quote_volume": 3692.66385, "trades": 31, "taker_buy_base": 29986.7, "taker_buy_quote": 2489.00481 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0829, "high": 0.083, "low": 0.0822, "close": 0.0824, "volume": 24297.5, "close_time": 1775879999999, "quote_volume": 2010.4516, "trades": 34, "taker_buy_base": 24297.5, "taker_buy_quote": 2010.4516 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0821, "close": 0.0823, "volume": 15292.7, "close_time": 1775883599999, "quote_volume": 1259.66846, "trades": 16, "taker_buy_base": 5987.6, "taker_buy_quote": 492.59736 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0821, "close": 0.0829, "volume": 22222.5, "close_time": 1775887199999, "quote_volume": 1835.31924, "trades": 21, "taker_buy_base": 11159.2, "taker_buy_quote": 918.82324 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0823, "close": 0.0834, "volume": 46054.3, "close_time": 1775890799999, "quote_volume": 3823.51909, "trades": 43, "taker_buy_base": 12647.9, "taker_buy_quote": 1047.65883 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0831, "close": 0.0832, "volume": 42688.9, "close_time": 1775894399999, "quote_volume": 3565.08808, "trades": 35, "taker_buy_base": 24548.6, "taker_buy_quote": 2050.83114 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0825, "close": 0.0825, "volume": 131570.8, "close_time": 1775897999999, "quote_volume": 10977.65452, "trades": 61, "taker_buy_base": 42092.3, "taker_buy_quote": 3501.75693 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.0818, "volume": 30534.5, "close_time": 1775901599999, "quote_volume": 2502.95466, "trades": 32, "taker_buy_base": 19568.0, "taker_buy_quote": 1603.08749 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0811, "close": 0.0819, "volume": 106467.0, "close_time": 1775905199999, "quote_volume": 8671.68415, "trades": 62, "taker_buy_base": 52746.0, "taker_buy_quote": 4292.22976 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0819, "close": 0.0825, "volume": 39719.3, "close_time": 1775908799999, "quote_volume": 3276.75168, "trades": 36, "taker_buy_base": 9506.9, "taker_buy_quote": 783.84141 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 10275.4, "close_time": 1775912399999, "quote_volume": 843.39392, "trades": 20, "taker_buy_base": 8175.9, "taker_buy_quote": 671.13492 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0821, "close": 0.0826, "volume": 8710.3, "close_time": 1775915999999, "quote_volume": 718.47949, "trades": 16, "taker_buy_base": 2679.9, "taker_buy_quote": 220.87052 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0824, "volume": 3692.8, "close_time": 1775919599999, "quote_volume": 304.58652, "trades": 6, "taker_buy_base": 1915.4, "taker_buy_quote": 157.74178 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0821, "high": 0.0828, "low": 0.082, "close": 0.0828, "volume": 49925.1, "close_time": 1775923199999, "quote_volume": 4114.56412, "trades": 15, "taker_buy_base": 36173.3, "taker_buy_quote": 2983.02798 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0828, "volume": 29442.6, "close_time": 1775926799999, "quote_volume": 2434.85807, "trades": 10, "taker_buy_base": 14256.4, "taker_buy_quote": 1178.53271 } ] }, "4h": { "count": 2115, "start_date": "2025-04-24T08:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2001, "high": 0.878, "low": 0.2001, "close": 0.6596, "volume": 12832293.2, "close_time": 1745495999999, "quote_volume": 8511881.94134, "trades": 38413, "taker_buy_base": 6240021.4, "taker_buy_quote": 4145479.49848 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6589, "high": 0.6605, "low": 0.586, "close": 0.6262, "volume": 12735009.3, "close_time": 1745510399999, "quote_volume": 7848064.10793, "trades": 29288, "taker_buy_base": 6181174.7, "taker_buy_quote": 3810032.87406 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6256, "high": 0.78, "low": 0.6013, "close": 0.6837, "volume": 13011715.9, "close_time": 1745524799999, "quote_volume": 9010933.99403, "trades": 49922, "taker_buy_base": 6492021.7, "taker_buy_quote": 4497038.67331 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.683, "high": 0.767, "low": 0.6503, "close": 0.7571, "volume": 4706043.8, "close_time": 1745539199999, "quote_volume": 3370460.18657, "trades": 44440, "taker_buy_base": 2211751.8, "taker_buy_quote": 1587213.83149 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7557, "high": 0.8226, "low": 0.7125, "close": 0.8226, "volume": 3797704.0, "close_time": 1745553599999, "quote_volume": 2891508.587, "trades": 36102, "taker_buy_base": 1932436.4, "taker_buy_quote": 1475502.66942 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.824, "high": 0.9452, "low": 0.812, "close": 0.8449, "volume": 5654475.6, "close_time": 1745567999999, "quote_volume": 4945897.11362, "trades": 60979, "taker_buy_base": 2215852.6, "taker_buy_quote": 1937237.0561 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.8448, "high": 0.9487, "low": 0.8384, "close": 0.9293, "volume": 4720160.6, "close_time": 1745582399999, "quote_volume": 4191347.51637, "trades": 47211, "taker_buy_base": 2369041.6, "taker_buy_quote": 2109485.89686 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.9297, "high": 0.9857, "low": 0.8504, "close": 0.8658, "volume": 5354347.7, "close_time": 1745596799999, "quote_volume": 4923782.72717, "trades": 69330, "taker_buy_base": 2353211.9, "taker_buy_quote": 2162830.93415 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.8661, "high": 0.9079, "low": 0.7685, "close": 0.81, "volume": 3865684.6, "close_time": 1745611199999, "quote_volume": 3274853.67753, "trades": 53497, "taker_buy_base": 1775606.0, "taker_buy_quote": 1512348.64162 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.807, "high": 0.8687, "low": 0.782, "close": 0.8397, "volume": 2613528.8, "close_time": 1745625599999, "quote_volume": 2144509.27367, "trades": 30452, "taker_buy_base": 1212481.5, "taker_buy_quote": 997018.81513 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.8393, "high": 0.87, "low": 0.8094, "close": 0.8178, "volume": 1226193.1, "close_time": 1745639999999, "quote_volume": 1028785.92973, "trades": 16049, "taker_buy_base": 595700.8, "taker_buy_quote": 500054.26052 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.8174, "high": 0.8288, "low": 0.7759, "close": 0.8183, "volume": 1047891.4, "close_time": 1745654399999, "quote_volume": 843739.47469, "trades": 11831, "taker_buy_base": 519043.4, "taker_buy_quote": 418648.80043 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.8181, "high": 0.8682, "low": 0.8059, "close": 0.8324, "volume": 1188386.5, "close_time": 1745668799999, "quote_volume": 988026.56277, "trades": 13077, "taker_buy_base": 615634.5, "taker_buy_quote": 511639.70161 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.8317, "high": 0.92, "low": 0.8, "close": 0.8903, "volume": 1867790.9, "close_time": 1745683199999, "quote_volume": 1622968.13584, "trades": 19384, "taker_buy_base": 927070.4, "taker_buy_quote": 810815.85312 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.8907, "high": 0.9372, "low": 0.8503, "close": 0.8978, "volume": 1783851.8, "close_time": 1745697599999, "quote_volume": 1598182.72995, "trades": 24617, "taker_buy_base": 869800.8, "taker_buy_quote": 780705.74401 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.8979, "high": 0.9485, "low": 0.8848, "close": 0.9174, "volume": 1932416.6, "close_time": 1745711999999, "quote_volume": 1763384.9917, "trades": 21022, "taker_buy_base": 1009513.9, "taker_buy_quote": 924006.12629 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9182, "high": 0.9471, "low": 0.8618, "close": 0.8796, "volume": 1381364.6, "close_time": 1745726399999, "quote_volume": 1241436.82477, "trades": 17897, "taker_buy_base": 700722.2, "taker_buy_quote": 630822.0986 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.8792, "high": 0.8954, "low": 0.8125, "close": 0.8436, "volume": 1554111.6, "close_time": 1745740799999, "quote_volume": 1313125.88384, "trades": 16613, "taker_buy_base": 586702.9, "taker_buy_quote": 497909.10793 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.8434, "high": 0.8499, "low": 0.8103, "close": 0.8181, "volume": 953058.0, "close_time": 1745755199999, "quote_volume": 791300.98326, "trades": 10514, "taker_buy_base": 434093.5, "taker_buy_quote": 360391.54898 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.8181, "high": 0.825, "low": 0.7251, "close": 0.7359, "volume": 1856608.0, "close_time": 1745769599999, "quote_volume": 1437970.05796, "trades": 18668, "taker_buy_base": 857885.8, "taker_buy_quote": 661398.46589 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.7362, "high": 0.7489, "low": 0.6757, "close": 0.7204, "volume": 3676997.4, "close_time": 1745783999999, "quote_volume": 2606075.70714, "trades": 49858, "taker_buy_base": 1599983.5, "taker_buy_quote": 1135555.43322 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.7193, "high": 0.7195, "low": 0.6925, "close": 0.7024, "volume": 1075550.3, "close_time": 1745798399999, "quote_volume": 760295.12852, "trades": 11396, "taker_buy_base": 496524.8, "taker_buy_quote": 351175.24497 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.7024, "high": 0.7041, "low": 0.6571, "close": 0.6631, "volume": 1661726.5, "close_time": 1745812799999, "quote_volume": 1123662.84235, "trades": 14364, "taker_buy_base": 813173.4, "taker_buy_quote": 549013.77737 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6632, "high": 0.693, "low": 0.6612, "close": 0.6834, "volume": 1651302.3, "close_time": 1745827199999, "quote_volume": 1119503.50357, "trades": 12682, "taker_buy_base": 657025.0, "taker_buy_quote": 445815.57754 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6835, "high": 0.6944, "low": 0.6252, "close": 0.6444, "volume": 2019018.9, "close_time": 1745841599999, "quote_volume": 1328124.1929, "trades": 16654, "taker_buy_base": 892891.5, "taker_buy_quote": 585399.47278 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6439, "high": 0.6547, "low": 0.6183, "close": 0.6406, "volume": 1447811.9, "close_time": 1745855999999, "quote_volume": 924599.6221, "trades": 12078, "taker_buy_base": 663211.2, "taker_buy_quote": 423945.02343 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6408, "high": 0.68, "low": 0.6313, "close": 0.6584, "volume": 1231577.0, "close_time": 1745870399999, "quote_volume": 808072.71942, "trades": 12291, "taker_buy_base": 661627.9, "taker_buy_quote": 434190.34547 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.6587, "high": 0.6742, "low": 0.6463, "close": 0.6496, "volume": 739445.6, "close_time": 1745884799999, "quote_volume": 486114.5159, "trades": 6323, "taker_buy_base": 359643.4, "taker_buy_quote": 236457.56213 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6498, "high": 0.6888, "low": 0.6498, "close": 0.6694, "volume": 1183589.4, "close_time": 1745899199999, "quote_volume": 794777.49353, "trades": 9170, "taker_buy_base": 641464.4, "taker_buy_quote": 432221.73357 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6696, "high": 0.6862, "low": 0.62, "close": 0.678, "volume": 1980864.3, "close_time": 1745913599999, "quote_volume": 1306676.93502, "trades": 15437, "taker_buy_base": 891550.9, "taker_buy_quote": 588182.79559 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6778, "high": 0.788, "low": 0.6759, "close": 0.7511, "volume": 4571296.9, "close_time": 1745927999999, "quote_volume": 3361615.85152, "trades": 44980, "taker_buy_base": 2382242.1, "taker_buy_quote": 1747881.32525 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.7511, "high": 0.8284, "low": 0.7476, "close": 0.7986, "volume": 4054767.7, "close_time": 1745942399999, "quote_volume": 3228131.59685, "trades": 42075, "taker_buy_base": 2048131.6, "taker_buy_quote": 1631115.46968 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.802, "high": 0.8794, "low": 0.8005, "close": 0.8671, "volume": 2676813.4, "close_time": 1745956799999, "quote_volume": 2268872.09394, "trades": 26783, "taker_buy_base": 1354907.3, "taker_buy_quote": 1149110.47046 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.8679, "high": 0.8755, "low": 0.8066, "close": 0.8531, "volume": 1914114.5, "close_time": 1745971199999, "quote_volume": 1601309.2772, "trades": 17074, "taker_buy_base": 983026.2, "taker_buy_quote": 822512.3291 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.8541, "high": 0.8669, "low": 0.818, "close": 0.8446, "volume": 686020.6, "close_time": 1745985599999, "quote_volume": 578837.56572, "trades": 8798, "taker_buy_base": 314506.0, "taker_buy_quote": 265378.69571 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.8454, "high": 0.8987, "low": 0.8364, "close": 0.8496, "volume": 1198581.0, "close_time": 1745999999999, "quote_volume": 1036927.47273, "trades": 12420, "taker_buy_base": 599087.5, "taker_buy_quote": 518922.98381 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.8493, "high": 0.8516, "low": 0.7863, "close": 0.7982, "volume": 1248002.8, "close_time": 1746014399999, "quote_volume": 1022118.00776, "trades": 13853, "taker_buy_base": 534998.4, "taker_buy_quote": 439642.7432 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.7992, "high": 0.8032, "low": 0.7285, "close": 0.76, "volume": 1458146.4, "close_time": 1746028799999, "quote_volume": 1107713.84867, "trades": 13662, "taker_buy_base": 587035.6, "taker_buy_quote": 447013.79539 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.76, "high": 0.7699, "low": 0.7311, "close": 0.7432, "volume": 692047.5, "close_time": 1746043199999, "quote_volume": 516209.02634, "trades": 7956, "taker_buy_base": 301942.9, "taker_buy_quote": 225468.6286 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.7435, "high": 0.7667, "low": 0.7126, "close": 0.7488, "volume": 1125318.8, "close_time": 1746057599999, "quote_volume": 833523.30872, "trades": 11903, "taker_buy_base": 492377.4, "taker_buy_quote": 364309.84154 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7495, "high": 0.7507, "low": 0.7212, "close": 0.7285, "volume": 657466.9, "close_time": 1746071999999, "quote_volume": 483287.44312, "trades": 8333, "taker_buy_base": 285722.5, "taker_buy_quote": 209940.32261 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.7284, "high": 0.7548, "low": 0.7141, "close": 0.7413, "volume": 739485.1, "close_time": 1746086399999, "quote_volume": 543704.13429, "trades": 8791, "taker_buy_base": 321182.4, "taker_buy_quote": 236287.22602 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.741, "high": 0.8293, "low": 0.7366, "close": 0.8154, "volume": 2067257.7, "close_time": 1746100799999, "quote_volume": 1617480.68453, "trades": 17499, "taker_buy_base": 1052464.4, "taker_buy_quote": 825637.43683 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.8157, "high": 0.832, "low": 0.757, "close": 0.7696, "volume": 2050314.2, "close_time": 1746115199999, "quote_volume": 1622801.56073, "trades": 18154, "taker_buy_base": 897335.9, "taker_buy_quote": 708926.51043 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7699, "high": 0.7756, "low": 0.7304, "close": 0.7429, "volume": 605934.8, "close_time": 1746129599999, "quote_volume": 458170.83458, "trades": 7170, "taker_buy_base": 254029.9, "taker_buy_quote": 191916.44932 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.7431, "high": 0.7583, "low": 0.6698, "close": 0.6837, "volume": 925374.2, "close_time": 1746143999999, "quote_volume": 669319.91797, "trades": 9597, "taker_buy_base": 445360.6, "taker_buy_quote": 323659.79247 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.6837, "high": 0.7051, "low": 0.6676, "close": 0.6791, "volume": 878016.7, "close_time": 1746158399999, "quote_volume": 599519.96978, "trades": 9501, "taker_buy_base": 333118.6, "taker_buy_quote": 227798.73335 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.6788, "high": 0.694, "low": 0.6613, "close": 0.6677, "volume": 512356.2, "close_time": 1746172799999, "quote_volume": 346578.3247, "trades": 5796, "taker_buy_base": 212134.3, "taker_buy_quote": 143411.81759 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.6676, "high": 0.6943, "low": 0.664, "close": 0.6821, "volume": 557253.4, "close_time": 1746187199999, "quote_volume": 379842.96025, "trades": 6304, "taker_buy_base": 240512.1, "taker_buy_quote": 164160.17298 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.6819, "high": 0.7322, "low": 0.6742, "close": 0.7173, "volume": 1309171.0, "close_time": 1746201599999, "quote_volume": 931886.65479, "trades": 9955, "taker_buy_base": 576785.6, "taker_buy_quote": 410083.05155 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7178, "high": 0.7361, "low": 0.7074, "close": 0.719, "volume": 719293.7, "close_time": 1746215999999, "quote_volume": 517286.14177, "trades": 7779, "taker_buy_base": 378743.7, "taker_buy_quote": 272497.83593 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.7203, "high": 0.7454, "low": 0.7186, "close": 0.7279, "volume": 589792.3, "close_time": 1746230399999, "quote_volume": 431919.46816, "trades": 5635, "taker_buy_base": 284721.4, "taker_buy_quote": 208490.62266 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.728, "high": 0.7426, "low": 0.6848, "close": 0.7054, "volume": 777451.7, "close_time": 1746244799999, "quote_volume": 552036.94378, "trades": 6224, "taker_buy_base": 424899.4, "taker_buy_quote": 300525.45611 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.7025, "high": 0.7067, "low": 0.6761, "close": 0.6813, "volume": 632714.9, "close_time": 1746259199999, "quote_volume": 433584.74928, "trades": 5204, "taker_buy_base": 254216.3, "taker_buy_quote": 174428.74789 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.6815, "high": 0.7125, "low": 0.6738, "close": 0.7099, "volume": 638648.3, "close_time": 1746273599999, "quote_volume": 439796.46302, "trades": 6531, "taker_buy_base": 232854.2, "taker_buy_quote": 160914.10517 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.7084, "high": 0.7185, "low": 0.6965, "close": 0.7018, "volume": 916640.0, "close_time": 1746287999999, "quote_volume": 645910.24908, "trades": 7261, "taker_buy_base": 520419.9, "taker_buy_quote": 366789.24377 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7016, "high": 0.7134, "low": 0.6862, "close": 0.6997, "volume": 903305.6, "close_time": 1746302399999, "quote_volume": 632059.02625, "trades": 6667, "taker_buy_base": 394971.7, "taker_buy_quote": 276599.82301 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.7011, "high": 0.7315, "low": 0.698, "close": 0.7219, "volume": 557784.1, "close_time": 1746316799999, "quote_volume": 398733.69531, "trades": 5100, "taker_buy_base": 343996.7, "taker_buy_quote": 246143.03446 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7219, "high": 0.74, "low": 0.6931, "close": 0.7012, "volume": 612323.9, "close_time": 1746331199999, "quote_volume": 441391.21318, "trades": 6512, "taker_buy_base": 310913.2, "taker_buy_quote": 224753.69304 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.7011, "high": 0.7395, "low": 0.6853, "close": 0.7306, "volume": 989014.2, "close_time": 1746345599999, "quote_volume": 704523.19963, "trades": 7886, "taker_buy_base": 457979.7, "taker_buy_quote": 327465.82224 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.7309, "high": 0.7674, "low": 0.7142, "close": 0.7567, "volume": 1562576.5, "close_time": 1746359999999, "quote_volume": 1159140.64748, "trades": 13259, "taker_buy_base": 770155.1, "taker_buy_quote": 571818.626 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.7565, "high": 0.769, "low": 0.7405, "close": 0.7606, "volume": 989966.1, "close_time": 1746374399999, "quote_volume": 748824.98366, "trades": 12188, "taker_buy_base": 544341.1, "taker_buy_quote": 412384.51071 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.7606, "high": 0.7975, "low": 0.721, "close": 0.7274, "volume": 1586989.9, "close_time": 1746388799999, "quote_volume": 1197215.57305, "trades": 12651, "taker_buy_base": 803780.5, "taker_buy_quote": 610456.59069 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.7271, "high": 0.7385, "low": 0.7067, "close": 0.7084, "volume": 528810.0, "close_time": 1746403199999, "quote_volume": 383106.56291, "trades": 5627, "taker_buy_base": 276816.7, "taker_buy_quote": 201106.492 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.7088, "high": 0.728, "low": 0.6786, "close": 0.7153, "volume": 616437.9, "close_time": 1746417599999, "quote_volume": 435335.20772, "trades": 6452, "taker_buy_base": 258514.5, "taker_buy_quote": 183159.90526 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.7154, "high": 0.7328, "low": 0.6995, "close": 0.7043, "volume": 520736.7, "close_time": 1746431999999, "quote_volume": 372735.48519, "trades": 5725, "taker_buy_base": 207477.7, "taker_buy_quote": 148514.15753 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.7045, "high": 0.7157, "low": 0.6834, "close": 0.6934, "volume": 984220.8, "close_time": 1746446399999, "quote_volume": 690538.46106, "trades": 6934, "taker_buy_base": 345880.8, "taker_buy_quote": 242652.48698 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6926, "high": 0.7122, "low": 0.6811, "close": 0.6928, "volume": 1152118.9, "close_time": 1746460799999, "quote_volume": 801957.59135, "trades": 8578, "taker_buy_base": 372043.1, "taker_buy_quote": 259716.59015 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.6933, "high": 0.7284, "low": 0.6836, "close": 0.7047, "volume": 851753.2, "close_time": 1746475199999, "quote_volume": 603594.67009, "trades": 6284, "taker_buy_base": 375771.0, "taker_buy_quote": 266208.34961 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.7051, "high": 0.706, "low": 0.6759, "close": 0.6832, "volume": 464111.3, "close_time": 1746489599999, "quote_volume": 320370.31417, "trades": 4065, "taker_buy_base": 262517.5, "taker_buy_quote": 181293.38739 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6836, "high": 0.6884, "low": 0.6686, "close": 0.6806, "volume": 547817.4, "close_time": 1746503999999, "quote_volume": 371125.00849, "trades": 4287, "taker_buy_base": 150606.2, "taker_buy_quote": 102188.49234 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6813, "high": 0.6947, "low": 0.6764, "close": 0.6812, "volume": 295392.2, "close_time": 1746518399999, "quote_volume": 202840.03409, "trades": 3641, "taker_buy_base": 118582.5, "taker_buy_quote": 81374.93454 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6808, "high": 0.6814, "low": 0.6135, "close": 0.6218, "volume": 1594109.8, "close_time": 1746532799999, "quote_volume": 1026918.50684, "trades": 8093, "taker_buy_base": 708314.2, "taker_buy_quote": 452441.93538 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.6214, "high": 0.624, "low": 0.5938, "close": 0.5973, "volume": 1196075.7, "close_time": 1746547199999, "quote_volume": 726086.83257, "trades": 6534, "taker_buy_base": 529494.7, "taker_buy_quote": 321706.79598 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.5976, "high": 0.6133, "low": 0.5565, "close": 0.604, "volume": 1566182.2, "close_time": 1746561599999, "quote_volume": 928768.6723, "trades": 7442, "taker_buy_base": 723684.1, "taker_buy_quote": 427896.83666 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6035, "high": 0.6075, "low": 0.5718, "close": 0.5947, "volume": 895468.7, "close_time": 1746575999999, "quote_volume": 530816.23631, "trades": 4705, "taker_buy_base": 389010.3, "taker_buy_quote": 230686.23909 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5945, "high": 0.6216, "low": 0.5914, "close": 0.6014, "volume": 355380.2, "close_time": 1746590399999, "quote_volume": 215625.53617, "trades": 3698, "taker_buy_base": 184577.9, "taker_buy_quote": 111866.58339 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.6016, "high": 0.6086, "low": 0.5851, "close": 0.6047, "volume": 588669.1, "close_time": 1746604799999, "quote_volume": 350754.367, "trades": 3642, "taker_buy_base": 362593.1, "taker_buy_quote": 215456.05821 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6047, "high": 0.6181, "low": 0.6021, "close": 0.6058, "volume": 517721.0, "close_time": 1746619199999, "quote_volume": 315276.99886, "trades": 3575, "taker_buy_base": 253415.3, "taker_buy_quote": 154351.5888 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.6058, "high": 0.6063, "low": 0.5766, "close": 0.5796, "volume": 483990.8, "close_time": 1746633599999, "quote_volume": 283925.33562, "trades": 3069, "taker_buy_base": 205360.3, "taker_buy_quote": 120413.34162 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.5791, "high": 0.5886, "low": 0.5604, "close": 0.563, "volume": 922935.3, "close_time": 1746647999999, "quote_volume": 528734.50006, "trades": 4799, "taker_buy_base": 307905.8, "taker_buy_quote": 176620.1959 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.5629, "high": 0.5968, "low": 0.5435, "close": 0.5912, "volume": 787308.0, "close_time": 1746662399999, "quote_volume": 453141.97091, "trades": 4133, "taker_buy_base": 389169.3, "taker_buy_quote": 224788.92693 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5924, "high": 0.6082, "low": 0.5805, "close": 0.5929, "volume": 340915.5, "close_time": 1746676799999, "quote_volume": 201836.81026, "trades": 2780, "taker_buy_base": 164380.3, "taker_buy_quote": 97343.83221 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.5938, "high": 0.6058, "low": 0.5859, "close": 0.592, "volume": 741516.2, "close_time": 1746691199999, "quote_volume": 442382.7353, "trades": 3996, "taker_buy_base": 313599.9, "taker_buy_quote": 186676.61403 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.5934, "high": 0.6439, "low": 0.5907, "close": 0.6344, "volume": 1238486.7, "close_time": 1746705599999, "quote_volume": 772904.59169, "trades": 5380, "taker_buy_base": 635543.3, "taker_buy_quote": 396973.79368 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.6356, "high": 0.6467, "low": 0.6125, "close": 0.6264, "volume": 1420445.5, "close_time": 1746719999999, "quote_volume": 894305.53052, "trades": 6526, "taker_buy_base": 697677.3, "taker_buy_quote": 438513.23327 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.6263, "high": 0.671, "low": 0.6263, "close": 0.6624, "volume": 950466.7, "close_time": 1746734399999, "quote_volume": 619953.37068, "trades": 5239, "taker_buy_base": 430762.9, "taker_buy_quote": 282044.89002 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.6629, "high": 0.685, "low": 0.6489, "close": 0.6644, "volume": 531752.8, "close_time": 1746748799999, "quote_volume": 354852.25767, "trades": 3763, "taker_buy_base": 322067.1, "taker_buy_quote": 214527.03272 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.6644, "high": 0.6968, "low": 0.654, "close": 0.6809, "volume": 697780.1, "close_time": 1746763199999, "quote_volume": 468633.90658, "trades": 3851, "taker_buy_base": 416218.4, "taker_buy_quote": 279898.21929 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.6813, "high": 0.7198, "low": 0.6588, "close": 0.7084, "volume": 725330.3, "close_time": 1746777599999, "quote_volume": 497417.74105, "trades": 4594, "taker_buy_base": 314902.8, "taker_buy_quote": 214651.3949 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.7086, "high": 0.7318, "low": 0.6855, "close": 0.6938, "volume": 701568.4, "close_time": 1746791999999, "quote_volume": 491647.09727, "trades": 5352, "taker_buy_base": 386619.7, "taker_buy_quote": 270901.62009 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.6943, "high": 0.7547, "low": 0.6852, "close": 0.7505, "volume": 822001.2, "close_time": 1746806399999, "quote_volume": 588106.83486, "trades": 5970, "taker_buy_base": 437169.5, "taker_buy_quote": 312859.61535 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.7512, "high": 0.8064, "low": 0.7289, "close": 0.7901, "volume": 1182000.1, "close_time": 1746820799999, "quote_volume": 908191.1964, "trades": 7215, "taker_buy_base": 541344.5, "taker_buy_quote": 416032.44447 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.7905, "high": 0.8756, "low": 0.7843, "close": 0.8543, "volume": 1795345.2, "close_time": 1746835199999, "quote_volume": 1510416.41745, "trades": 7804, "taker_buy_base": 831339.8, "taker_buy_quote": 699269.74477 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.855, "high": 0.8847, "low": 0.7798, "close": 0.8056, "volume": 1495663.5, "close_time": 1746849599999, "quote_volume": 1239382.32952, "trades": 7933, "taker_buy_base": 755885.5, "taker_buy_quote": 625779.9158 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.805, "high": 0.8139, "low": 0.782, "close": 0.8073, "volume": 523188.9, "close_time": 1746863999999, "quote_volume": 417418.25136, "trades": 3868, "taker_buy_base": 212844.7, "taker_buy_quote": 170060.76322 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.8063, "high": 0.843, "low": 0.7887, "close": 0.8242, "volume": 965143.2, "close_time": 1746878399999, "quote_volume": 785678.56716, "trades": 6175, "taker_buy_base": 490622.7, "taker_buy_quote": 399484.54633 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.8245, "high": 0.8481, "low": 0.8128, "close": 0.8196, "volume": 665258.1, "close_time": 1746892799999, "quote_volume": 552257.26061, "trades": 4612, "taker_buy_base": 308206.3, "taker_buy_quote": 256173.10917 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.82, "high": 0.9593, "low": 0.8198, "close": 0.9335, "volume": 1846067.2, "close_time": 1746907199999, "quote_volume": 1656011.97127, "trades": 9698, "taker_buy_base": 986776.4, "taker_buy_quote": 887772.4183 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.9342, "high": 1.0173, "low": 0.8832, "close": 0.9293, "volume": 2755722.8, "close_time": 1746921599999, "quote_volume": 2585754.52481, "trades": 14766, "taker_buy_base": 1234991.3, "taker_buy_quote": 1161005.89231 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.9289, "high": 1.241, "low": 0.8972, "close": 1.1927, "volume": 4056859.5, "close_time": 1746935999999, "quote_volume": 4360713.80978, "trades": 24707, "taker_buy_base": 2033237.0, "taker_buy_quote": 2177327.84572 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.1898, "high": 1.2018, "low": 1.092, "close": 1.098, "volume": 1755568.4, "close_time": 1746950399999, "quote_volume": 2012832.82891, "trades": 12904, "taker_buy_base": 841696.7, "taker_buy_quote": 964678.77141 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.1, "high": 1.1417, "low": 1.0315, "close": 1.1189, "volume": 1844318.2, "close_time": 1746964799999, "quote_volume": 2024651.86411, "trades": 13977, "taker_buy_base": 808988.8, "taker_buy_quote": 888637.2531 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.1188, "high": 1.17, "low": 1.061, "close": 1.1219, "volume": 1443757.4, "close_time": 1746979199999, "quote_volume": 1627921.78293, "trades": 12432, "taker_buy_base": 690394.2, "taker_buy_quote": 780393.13513 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.1205, "high": 1.1402, "low": 1.0435, "close": 1.1088, "volume": 1267874.0, "close_time": 1746993599999, "quote_volume": 1390662.49783, "trades": 10776, "taker_buy_base": 616725.6, "taker_buy_quote": 675815.68016 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.109, "high": 1.1285, "low": 1.0799, "close": 1.1198, "volume": 707565.3, "close_time": 1747007999999, "quote_volume": 780222.47268, "trades": 6446, "taker_buy_base": 342194.4, "taker_buy_quote": 377992.97363 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.1198, "high": 1.2445, "low": 1.1065, "close": 1.1641, "volume": 1311227.1, "close_time": 1747022399999, "quote_volume": 1532904.17949, "trades": 10866, "taker_buy_base": 634377.9, "taker_buy_quote": 742020.25543 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.1644, "high": 1.3786, "low": 1.1458, "close": 1.2945, "volume": 1679429.7, "close_time": 1747036799999, "quote_volume": 2096403.87553, "trades": 13586, "taker_buy_base": 795667.1, "taker_buy_quote": 998271.69874 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.2945, "high": 1.3775, "low": 1.2286, "close": 1.2836, "volume": 1942742.0, "close_time": 1747051199999, "quote_volume": 2547576.44038, "trades": 14914, "taker_buy_base": 913988.2, "taker_buy_quote": 1202524.23687 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.284, "high": 1.3573, "low": 1.2332, "close": 1.259, "volume": 2054602.3, "close_time": 1747065599999, "quote_volume": 2624154.58441, "trades": 14873, "taker_buy_base": 933938.6, "taker_buy_quote": 1193498.04108 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.2602, "high": 1.3349, "low": 1.1719, "close": 1.192, "volume": 1705249.5, "close_time": 1747079999999, "quote_volume": 2156201.67267, "trades": 12311, "taker_buy_base": 786398.0, "taker_buy_quote": 996601.83252 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.1921, "high": 1.2687, "low": 1.1834, "close": 1.2208, "volume": 593919.4, "close_time": 1747094399999, "quote_volume": 727231.64071, "trades": 5771, "taker_buy_base": 285239.7, "taker_buy_quote": 349168.74168 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.2203, "high": 1.2352, "low": 1.1231, "close": 1.1372, "volume": 681525.8, "close_time": 1747108799999, "quote_volume": 796856.25216, "trades": 6476, "taker_buy_base": 279043.1, "taker_buy_quote": 326293.28248 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.1365, "high": 1.3142, "low": 1.1315, "close": 1.2766, "volume": 866611.2, "close_time": 1747123199999, "quote_volume": 1049527.77075, "trades": 6542, "taker_buy_base": 442232.2, "taker_buy_quote": 537244.13253 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.2758, "high": 1.4213, "low": 1.2724, "close": 1.3833, "volume": 1254986.8, "close_time": 1747137599999, "quote_volume": 1676704.75846, "trades": 10170, "taker_buy_base": 616961.2, "taker_buy_quote": 824120.06749 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.3815, "high": 1.448, "low": 1.3229, "close": 1.3695, "volume": 1271422.4, "close_time": 1747151999999, "quote_volume": 1758907.52842, "trades": 10811, "taker_buy_base": 657269.8, "taker_buy_quote": 909830.79534 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.3694, "high": 1.3928, "low": 1.3022, "close": 1.3429, "volume": 749191.4, "close_time": 1747166399999, "quote_volume": 1004052.74219, "trades": 7359, "taker_buy_base": 379407.2, "taker_buy_quote": 508964.47047 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.3415, "high": 1.4469, "low": 1.3263, "close": 1.3378, "volume": 847127.4, "close_time": 1747180799999, "quote_volume": 1170456.67536, "trades": 7596, "taker_buy_base": 464243.4, "taker_buy_quote": 641807.59285 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.34, "high": 1.3617, "low": 1.2589, "close": 1.2826, "volume": 603791.1, "close_time": 1747195199999, "quote_volume": 790790.33021, "trades": 5649, "taker_buy_base": 290237.2, "taker_buy_quote": 380649.09468 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.2808, "high": 1.344, "low": 1.265, "close": 1.275, "volume": 744468.3, "close_time": 1747209599999, "quote_volume": 971277.78683, "trades": 6274, "taker_buy_base": 293683.2, "taker_buy_quote": 381838.52799 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.2764, "high": 1.3039, "low": 1.2038, "close": 1.2724, "volume": 910050.6, "close_time": 1747223999999, "quote_volume": 1133559.20183, "trades": 7550, "taker_buy_base": 364571.9, "taker_buy_quote": 456142.19682 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.2728, "high": 1.2813, "low": 1.1404, "close": 1.1631, "volume": 1267639.5, "close_time": 1747238399999, "quote_volume": 1519623.49826, "trades": 8639, "taker_buy_base": 529793.2, "taker_buy_quote": 634396.75884 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.1633, "high": 1.1814, "low": 1.1359, "close": 1.15, "volume": 499709.3, "close_time": 1747252799999, "quote_volume": 577674.34502, "trades": 4634, "taker_buy_base": 196652.3, "taker_buy_quote": 227258.13758 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.15, "high": 1.1623, "low": 1.1226, "close": 1.1442, "volume": 309903.2, "close_time": 1747267199999, "quote_volume": 353491.58809, "trades": 3515, "taker_buy_base": 124423.6, "taker_buy_quote": 141845.23702 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.1439, "high": 1.1716, "low": 1.0942, "close": 1.1065, "volume": 547129.9, "close_time": 1747281599999, "quote_volume": 617700.69782, "trades": 8422, "taker_buy_base": 264289.6, "taker_buy_quote": 298736.41551 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.1068, "high": 1.171, "low": 1.0718, "close": 1.1536, "volume": 931841.1, "close_time": 1747295999999, "quote_volume": 1040477.21018, "trades": 9504, "taker_buy_base": 461637.9, "taker_buy_quote": 514946.0655 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.1519, "high": 1.2113, "low": 1.1076, "close": 1.1803, "volume": 1186901.4, "close_time": 1747310399999, "quote_volume": 1369977.12281, "trades": 11714, "taker_buy_base": 571866.0, "taker_buy_quote": 660518.82647 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.1798, "high": 1.205, "low": 1.0704, "close": 1.1467, "volume": 1043170.1, "close_time": 1747324799999, "quote_volume": 1184027.85996, "trades": 11209, "taker_buy_base": 484931.4, "taker_buy_quote": 552644.00391 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.1462, "high": 1.1515, "low": 1.0837, "close": 1.1073, "volume": 1091185.4, "close_time": 1747339199999, "quote_volume": 1227638.40763, "trades": 11030, "taker_buy_base": 516726.6, "taker_buy_quote": 580759.45277 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.1063, "high": 1.125, "low": 1.0483, "close": 1.1182, "volume": 559967.7, "close_time": 1747353599999, "quote_volume": 608819.02612, "trades": 7542, "taker_buy_base": 254199.0, "taker_buy_quote": 277566.84002 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.1184, "high": 1.164, "low": 1.0971, "close": 1.1514, "volume": 1210440.5, "close_time": 1747367999999, "quote_volume": 1378915.33758, "trades": 10894, "taker_buy_base": 587597.0, "taker_buy_quote": 671266.89239 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.1516, "high": 1.2164, "low": 1.1255, "close": 1.1725, "volume": 1023750.7, "close_time": 1747382399999, "quote_volume": 1203728.19948, "trades": 10375, "taker_buy_base": 525141.5, "taker_buy_quote": 617346.68091 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.1732, "high": 1.2, "low": 1.123, "close": 1.1607, "volume": 640921.4, "close_time": 1747396799999, "quote_volume": 748271.75853, "trades": 8692, "taker_buy_base": 329462.4, "taker_buy_quote": 384844.2391 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.1609, "high": 1.2145, "low": 1.1386, "close": 1.2048, "volume": 871209.5, "close_time": 1747411199999, "quote_volume": 1033655.03101, "trades": 10231, "taker_buy_base": 348963.0, "taker_buy_quote": 413549.63938 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.2056, "high": 1.2294, "low": 1.1211, "close": 1.1394, "volume": 1047030.2, "close_time": 1747425599999, "quote_volume": 1214575.94465, "trades": 9392, "taker_buy_base": 474106.5, "taker_buy_quote": 550329.3146 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.1387, "high": 1.1443, "low": 1.039, "close": 1.0522, "volume": 1090808.4, "close_time": 1747439999999, "quote_volume": 1183370.38765, "trades": 8630, "taker_buy_base": 448995.1, "taker_buy_quote": 486481.85051 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.0528, "high": 1.1194, "low": 1.0281, "close": 1.0912, "volume": 599996.0, "close_time": 1747454399999, "quote_volume": 637333.38806, "trades": 9732, "taker_buy_base": 318710.0, "taker_buy_quote": 338591.00611 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.091, "high": 1.0943, "low": 1.0151, "close": 1.0281, "volume": 771195.0, "close_time": 1747468799999, "quote_volume": 815061.56318, "trades": 9983, "taker_buy_base": 334631.3, "taker_buy_quote": 353080.32446 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.0278, "high": 1.0441, "low": 0.9693, "close": 0.992, "volume": 1178669.7, "close_time": 1747483199999, "quote_volume": 1175237.2649, "trades": 11297, "taker_buy_base": 466319.1, "taker_buy_quote": 464321.07751 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.9925, "high": 1.0056, "low": 0.946, "close": 0.9476, "volume": 1061419.9, "close_time": 1747497599999, "quote_volume": 1035109.23432, "trades": 11931, "taker_buy_base": 506067.6, "taker_buy_quote": 491783.41912 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.9478, "high": 0.9514, "low": 0.8965, "close": 0.9022, "volume": 1169046.4, "close_time": 1747511999999, "quote_volume": 1075231.41643, "trades": 13568, "taker_buy_base": 516662.4, "taker_buy_quote": 475719.33231 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.9016, "high": 0.9327, "low": 0.8926, "close": 0.8979, "volume": 724456.2, "close_time": 1747526399999, "quote_volume": 658368.73204, "trades": 9920, "taker_buy_base": 315382.6, "taker_buy_quote": 287069.70113 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8977, "high": 0.937, "low": 0.895, "close": 0.9265, "volume": 604761.8, "close_time": 1747540799999, "quote_volume": 557842.25515, "trades": 8433, "taker_buy_base": 263304.2, "taker_buy_quote": 242223.62466 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.9266, "high": 0.9857, "low": 0.9138, "close": 0.9642, "volume": 935949.3, "close_time": 1747555199999, "quote_volume": 892888.00721, "trades": 10654, "taker_buy_base": 460665.1, "taker_buy_quote": 440136.8439 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.9644, "high": 0.9854, "low": 0.9385, "close": 0.9428, "volume": 873965.4, "close_time": 1747569599999, "quote_volume": 840119.2906, "trades": 11753, "taker_buy_base": 410065.4, "taker_buy_quote": 394291.23384 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.9424, "high": 1.04, "low": 0.9289, "close": 1.0257, "volume": 1255994.9, "close_time": 1747583999999, "quote_volume": 1238646.64702, "trades": 13509, "taker_buy_base": 600195.4, "taker_buy_quote": 593367.97654 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.0254, "high": 1.0515, "low": 0.9345, "close": 0.9397, "volume": 2101958.5, "close_time": 1747598399999, "quote_volume": 2110470.66994, "trades": 19403, "taker_buy_base": 1091401.5, "taker_buy_quote": 1096732.50391 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.9394, "high": 1.0312, "low": 0.9307, "close": 1.0231, "volume": 1820920.4, "close_time": 1747612799999, "quote_volume": 1777984.10231, "trades": 11936, "taker_buy_base": 841514.8, "taker_buy_quote": 824508.28174 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.0235, "high": 1.0246, "low": 0.9237, "close": 0.9312, "volume": 1081557.5, "close_time": 1747627199999, "quote_volume": 1048104.24781, "trades": 8770, "taker_buy_base": 456869.4, "taker_buy_quote": 443021.69839 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.9308, "high": 0.9398, "low": 0.8364, "close": 0.851, "volume": 961091.1, "close_time": 1747641599999, "quote_volume": 842105.18045, "trades": 7812, "taker_buy_base": 386967.7, "taker_buy_quote": 338678.32757 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.8501, "high": 0.8518, "low": 0.8182, "close": 0.83, "volume": 1115422.7, "close_time": 1747655999999, "quote_volume": 927866.62197, "trades": 6861, "taker_buy_base": 429045.1, "taker_buy_quote": 356624.66913 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.8299, "high": 0.8757, "low": 0.8123, "close": 0.8755, "volume": 1194716.1, "close_time": 1747670399999, "quote_volume": 1001370.1047, "trades": 7294, "taker_buy_base": 540299.3, "taker_buy_quote": 453370.7662 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.8757, "high": 0.9139, "low": 0.8527, "close": 0.8781, "volume": 1618272.2, "close_time": 1747684799999, "quote_volume": 1427849.2335, "trades": 9029, "taker_buy_base": 804662.9, "taker_buy_quote": 709754.67991 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.8774, "high": 0.894, "low": 0.8587, "close": 0.888, "volume": 524205.5, "close_time": 1747699199999, "quote_volume": 455533.65667, "trades": 5349, "taker_buy_base": 319930.9, "taker_buy_quote": 278158.52565 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.8878, "high": 0.9235, "low": 0.8619, "close": 0.8826, "volume": 764453.7, "close_time": 1747713599999, "quote_volume": 680957.21461, "trades": 7564, "taker_buy_base": 340201.2, "taker_buy_quote": 302912.131 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.882, "high": 0.8998, "low": 0.8551, "close": 0.8678, "volume": 422983.7, "close_time": 1747727999999, "quote_volume": 370548.0508, "trades": 4903, "taker_buy_base": 200788.2, "taker_buy_quote": 176132.29422 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.8685, "high": 0.9016, "low": 0.8674, "close": 0.8764, "volume": 723496.6, "close_time": 1747742399999, "quote_volume": 638975.13752, "trades": 5861, "taker_buy_base": 376085.3, "taker_buy_quote": 332728.50807 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.876, "high": 0.8807, "low": 0.8458, "close": 0.8636, "volume": 794314.1, "close_time": 1747756799999, "quote_volume": 684779.27483, "trades": 6322, "taker_buy_base": 356942.2, "taker_buy_quote": 307370.43589 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.8633, "high": 0.9, "low": 0.8338, "close": 0.8856, "volume": 1084189.8, "close_time": 1747771199999, "quote_volume": 942039.51092, "trades": 7547, "taker_buy_base": 441351.7, "taker_buy_quote": 383517.15219 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.8855, "high": 0.8958, "low": 0.8384, "close": 0.8474, "volume": 1692901.0, "close_time": 1747785599999, "quote_volume": 1466635.84899, "trades": 7568, "taker_buy_base": 646815.8, "taker_buy_quote": 559325.04091 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8469, "high": 0.9136, "low": 0.8455, "close": 0.9018, "volume": 786875.6, "close_time": 1747799999999, "quote_volume": 694952.1255, "trades": 5741, "taker_buy_base": 404739.4, "taker_buy_quote": 358631.30401 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.9019, "high": 0.9589, "low": 0.8885, "close": 0.9445, "volume": 1496982.9, "close_time": 1747814399999, "quote_volume": 1383516.97573, "trades": 8444, "taker_buy_base": 800843.4, "taker_buy_quote": 740575.16497 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.9452, "high": 0.9633, "low": 0.8999, "close": 0.9232, "volume": 1611796.7, "close_time": 1747828799999, "quote_volume": 1502469.44783, "trades": 8811, "taker_buy_base": 771326.8, "taker_buy_quote": 720148.67057 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.923, "high": 1.0499, "low": 0.9151, "close": 1.0375, "volume": 4039323.1, "close_time": 1747843199999, "quote_volume": 4048072.00082, "trades": 17399, "taker_buy_base": 1899384.1, "taker_buy_quote": 1906627.33321 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.0378, "high": 1.1166, "low": 0.9772, "close": 1.0534, "volume": 3986218.1, "close_time": 1747857599999, "quote_volume": 4134931.17075, "trades": 18663, "taker_buy_base": 1953435.9, "taker_buy_quote": 2029934.55846 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.0529, "high": 1.0594, "low": 0.9986, "close": 1.0229, "volume": 1213119.1, "close_time": 1747871999999, "quote_volume": 1249415.17989, "trades": 7669, "taker_buy_base": 587851.3, "taker_buy_quote": 605678.03289 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.0228, "high": 1.072, "low": 1.0074, "close": 1.0505, "volume": 703732.9, "close_time": 1747886399999, "quote_volume": 732942.90634, "trades": 6437, "taker_buy_base": 323098.9, "taker_buy_quote": 336700.00203 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.0501, "high": 1.109, "low": 1.0175, "close": 1.0896, "volume": 886564.6, "close_time": 1747900799999, "quote_volume": 933948.13593, "trades": 6273, "taker_buy_base": 527976.5, "taker_buy_quote": 558073.87009 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.0868, "high": 1.1936, "low": 1.0588, "close": 1.116, "volume": 2888269.2, "close_time": 1747915199999, "quote_volume": 3284036.70717, "trades": 13808, "taker_buy_base": 1557334.3, "taker_buy_quote": 1768121.10013 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.1164, "high": 1.1697, "low": 1.1152, "close": 1.1508, "volume": 1193104.8, "close_time": 1747929599999, "quote_volume": 1363605.90256, "trades": 8453, "taker_buy_base": 533140.6, "taker_buy_quote": 609250.23073 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.151, "high": 1.192, "low": 1.1276, "close": 1.152, "volume": 1217077.8, "close_time": 1747943999999, "quote_volume": 1408080.7081, "trades": 7778, "taker_buy_base": 594547.4, "taker_buy_quote": 688479.14676 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.1529, "high": 1.1864, "low": 1.136, "close": 1.1725, "volume": 786578.8, "close_time": 1747958399999, "quote_volume": 913829.94746, "trades": 7482, "taker_buy_base": 408791.6, "taker_buy_quote": 476211.64056 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.1721, "high": 1.2412, "low": 1.1479, "close": 1.2391, "volume": 833367.4, "close_time": 1747972799999, "quote_volume": 996349.86937, "trades": 8318, "taker_buy_base": 387460.9, "taker_buy_quote": 464512.63571 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.2394, "high": 1.2453, "low": 1.0922, "close": 1.1089, "volume": 1535404.4, "close_time": 1747987199999, "quote_volume": 1808191.25105, "trades": 10650, "taker_buy_base": 762438.3, "taker_buy_quote": 901266.08857 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.1094, "high": 1.1382, "low": 1.0292, "close": 1.0375, "volume": 1210967.1, "close_time": 1748001599999, "quote_volume": 1330428.78564, "trades": 9483, "taker_buy_base": 514690.3, "taker_buy_quote": 566948.30926 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.0409, "high": 1.1433, "low": 1.011, "close": 1.1079, "volume": 2293850.5, "close_time": 1748015999999, "quote_volume": 2484665.15783, "trades": 14230, "taker_buy_base": 1099958.6, "taker_buy_quote": 1190148.40679 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.109, "high": 1.1341, "low": 1.0895, "close": 1.1224, "volume": 1041536.2, "close_time": 1748030399999, "quote_volume": 1161018.92848, "trades": 7181, "taker_buy_base": 593477.4, "taker_buy_quote": 661578.95788 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.1219, "high": 1.15, "low": 1.0766, "close": 1.0828, "volume": 1166714.1, "close_time": 1748044799999, "quote_volume": 1295220.63089, "trades": 8697, "taker_buy_base": 648221.9, "taker_buy_quote": 720033.13781 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.0828, "high": 1.1424, "low": 1.0827, "close": 1.1397, "volume": 602974.0, "close_time": 1748059199999, "quote_volume": 674667.37434, "trades": 7388, "taker_buy_base": 345712.8, "taker_buy_quote": 386530.46037 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.1389, "high": 1.1449, "low": 1.0288, "close": 1.0406, "volume": 700078.2, "close_time": 1748073599999, "quote_volume": 755384.55036, "trades": 7622, "taker_buy_base": 306816.0, "taker_buy_quote": 332080.17919 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.0408, "high": 1.0623, "low": 1.0146, "close": 1.0251, "volume": 880522.3, "close_time": 1748087999999, "quote_volume": 913233.35598, "trades": 7239, "taker_buy_base": 414340.3, "taker_buy_quote": 430929.17499 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.0251, "high": 1.0482, "low": 1.0045, "close": 1.0174, "volume": 723811.8, "close_time": 1748102399999, "quote_volume": 742835.24356, "trades": 7677, "taker_buy_base": 268076.0, "taker_buy_quote": 275362.99568 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.0171, "high": 1.0301, "low": 0.9697, "close": 0.9817, "volume": 890671.6, "close_time": 1748116799999, "quote_volume": 886812.07889, "trades": 8016, "taker_buy_base": 411058.9, "taker_buy_quote": 408784.77037 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.9818, "high": 0.9956, "low": 0.9711, "close": 0.9909, "volume": 452779.0, "close_time": 1748131199999, "quote_volume": 444756.25389, "trades": 6306, "taker_buy_base": 204719.3, "taker_buy_quote": 200988.03927 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9906, "high": 1.0205, "low": 0.9737, "close": 1.0132, "volume": 527753.1, "close_time": 1748145599999, "quote_volume": 529287.59826, "trades": 6365, "taker_buy_base": 303879.2, "taker_buy_quote": 304746.4109 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.0128, "high": 1.0204, "low": 0.9818, "close": 0.9858, "volume": 463274.6, "close_time": 1748159999999, "quote_volume": 465139.87838, "trades": 4948, "taker_buy_base": 240791.6, "taker_buy_quote": 241783.20713 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.9852, "high": 0.9857, "low": 0.9449, "close": 0.9593, "volume": 450676.0, "close_time": 1748174399999, "quote_volume": 433509.14576, "trades": 7176, "taker_buy_base": 225314.2, "taker_buy_quote": 216715.55702 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.9594, "high": 0.9652, "low": 0.9236, "close": 0.9433, "volume": 425362.5, "close_time": 1748188799999, "quote_volume": 402234.53832, "trades": 5870, "taker_buy_base": 177683.3, "taker_buy_quote": 168169.00117 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.9435, "high": 0.9627, "low": 0.9306, "close": 0.9574, "volume": 286002.3, "close_time": 1748203199999, "quote_volume": 271899.57163, "trades": 5828, "taker_buy_base": 153083.5, "taker_buy_quote": 145535.58213 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.9574, "high": 1.0087, "low": 0.9456, "close": 0.9977, "volume": 459277.8, "close_time": 1748217599999, "quote_volume": 447863.27966, "trades": 5540, "taker_buy_base": 252101.0, "taker_buy_quote": 245516.81398 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9976, "high": 1.1037, "low": 0.95, "close": 1.0983, "volume": 751346.4, "close_time": 1748231999999, "quote_volume": 771917.9105, "trades": 6412, "taker_buy_base": 386967.2, "taker_buy_quote": 395742.44689 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.0983, "high": 1.1008, "low": 1.0141, "close": 1.0266, "volume": 808239.6, "close_time": 1748246399999, "quote_volume": 842291.72866, "trades": 6552, "taker_buy_base": 364759.6, "taker_buy_quote": 380578.62534 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.0273, "high": 1.0302, "low": 0.9735, "close": 0.981, "volume": 756060.3, "close_time": 1748260799999, "quote_volume": 751424.28926, "trades": 5897, "taker_buy_base": 270386.5, "taker_buy_quote": 269186.39151 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.9818, "high": 0.9835, "low": 0.9467, "close": 0.9644, "volume": 601847.9, "close_time": 1748275199999, "quote_volume": 580635.21289, "trades": 6107, "taker_buy_base": 263607.6, "taker_buy_quote": 254352.04353 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.9641, "high": 0.9702, "low": 0.9258, "close": 0.927, "volume": 548929.7, "close_time": 1748289599999, "quote_volume": 517150.22849, "trades": 6389, "taker_buy_base": 214578.3, "taker_buy_quote": 202486.78742 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.9267, "high": 0.9413, "low": 0.9166, "close": 0.9318, "volume": 306790.1, "close_time": 1748303999999, "quote_volume": 284547.71397, "trades": 4488, "taker_buy_base": 143470.9, "taker_buy_quote": 133109.03047 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9319, "high": 0.9375, "low": 0.8976, "close": 0.9083, "volume": 378116.6, "close_time": 1748318399999, "quote_volume": 343764.10624, "trades": 5183, "taker_buy_base": 156128.3, "taker_buy_quote": 141979.23348 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.9076, "high": 0.9422, "low": 0.901, "close": 0.9397, "volume": 472727.4, "close_time": 1748332799999, "quote_volume": 437155.84865, "trades": 6055, "taker_buy_base": 265937.3, "taker_buy_quote": 246177.25795 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.9399, "high": 0.9607, "low": 0.932, "close": 0.9607, "volume": 490779.4, "close_time": 1748347199999, "quote_volume": 464484.09635, "trades": 6016, "taker_buy_base": 289430.7, "taker_buy_quote": 274101.35634 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.9608, "high": 0.977, "low": 0.9142, "close": 0.9276, "volume": 1002474.9, "close_time": 1748361599999, "quote_volume": 950962.6082, "trades": 9366, "taker_buy_base": 433883.5, "taker_buy_quote": 412015.39058 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.928, "high": 0.928, "low": 0.8923, "close": 0.9015, "volume": 979693.4, "close_time": 1748375999999, "quote_volume": 890259.51889, "trades": 8873, "taker_buy_base": 455062.2, "taker_buy_quote": 413733.41666 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.9016, "high": 0.9203, "low": 0.8969, "close": 0.9183, "volume": 433342.3, "close_time": 1748390399999, "quote_volume": 393488.31766, "trades": 6414, "taker_buy_base": 201527.5, "taker_buy_quote": 182891.30226 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9185, "high": 0.9275, "low": 0.897, "close": 0.897, "volume": 437613.7, "close_time": 1748404799999, "quote_volume": 398737.86471, "trades": 6015, "taker_buy_base": 187892.5, "taker_buy_quote": 171078.41278 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.897, "high": 0.9212, "low": 0.8958, "close": 0.8998, "volume": 577789.2, "close_time": 1748419199999, "quote_volume": 523476.32963, "trades": 4719, "taker_buy_base": 179616.1, "taker_buy_quote": 163106.41735 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.9001, "high": 0.9067, "low": 0.8725, "close": 0.9005, "volume": 1172300.0, "close_time": 1748433599999, "quote_volume": 1039648.80624, "trades": 7570, "taker_buy_base": 680141.9, "taker_buy_quote": 602718.03679 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.901, "high": 0.9147, "low": 0.848, "close": 0.8724, "volume": 996208.7, "close_time": 1748447999999, "quote_volume": 873736.58094, "trades": 7094, "taker_buy_base": 418782.6, "taker_buy_quote": 366693.02562 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.8723, "high": 0.8815, "low": 0.8462, "close": 0.8501, "volume": 315601.8, "close_time": 1748462399999, "quote_volume": 273799.56732, "trades": 4453, "taker_buy_base": 159294.2, "taker_buy_quote": 138226.45461 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.8495, "high": 0.8736, "low": 0.8427, "close": 0.871, "volume": 243359.8, "close_time": 1748476799999, "quote_volume": 208239.00156, "trades": 3543, "taker_buy_base": 78349.0, "taker_buy_quote": 67108.03131 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.8713, "high": 0.9115, "low": 0.8661, "close": 0.9019, "volume": 388785.7, "close_time": 1748491199999, "quote_volume": 345807.69266, "trades": 5030, "taker_buy_base": 157624.8, "taker_buy_quote": 140293.04398 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.902, "high": 0.9077, "low": 0.8847, "close": 0.8972, "volume": 266375.6, "close_time": 1748505599999, "quote_volume": 239148.04599, "trades": 4043, "taker_buy_base": 153895.4, "taker_buy_quote": 138142.67493 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.8974, "high": 0.9328, "low": 0.894, "close": 0.9163, "volume": 630110.6, "close_time": 1748519999999, "quote_volume": 576446.11953, "trades": 5632, "taker_buy_base": 349303.7, "taker_buy_quote": 319459.73955 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.9159, "high": 0.9159, "low": 0.858, "close": 0.8661, "volume": 887869.9, "close_time": 1748534399999, "quote_volume": 780798.95682, "trades": 8058, "taker_buy_base": 410560.5, "taker_buy_quote": 361520.13147 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.8666, "high": 0.8842, "low": 0.8535, "close": 0.8689, "volume": 591617.8, "close_time": 1748548799999, "quote_volume": 514443.45939, "trades": 5777, "taker_buy_base": 297285.3, "taker_buy_quote": 258348.11427 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.8686, "high": 0.8862, "low": 0.8583, "close": 0.8757, "volume": 269050.8, "close_time": 1748563199999, "quote_volume": 234640.99182, "trades": 3813, "taker_buy_base": 127993.3, "taker_buy_quote": 111481.2671 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.8752, "high": 0.8803, "low": 0.7822, "close": 0.8089, "volume": 1212418.8, "close_time": 1748577599999, "quote_volume": 990672.123, "trades": 9220, "taker_buy_base": 562547.0, "taker_buy_quote": 459852.51253 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.809, "high": 0.8352, "low": 0.7409, "close": 0.7658, "volume": 1936868.1, "close_time": 1748591999999, "quote_volume": 1492699.86823, "trades": 12993, "taker_buy_base": 948144.1, "taker_buy_quote": 729894.75877 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.7663, "high": 0.7786, "low": 0.735, "close": 0.7709, "volume": 1036892.4, "close_time": 1748606399999, "quote_volume": 790221.91364, "trades": 7585, "taker_buy_base": 442403.4, "taker_buy_quote": 337765.2828 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7714, "high": 0.7916, "low": 0.7629, "close": 0.7789, "volume": 708766.4, "close_time": 1748620799999, "quote_volume": 549174.12674, "trades": 6790, "taker_buy_base": 299649.6, "taker_buy_quote": 232523.08306 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.779, "high": 0.7869, "low": 0.7349, "close": 0.7472, "volume": 552074.4, "close_time": 1748635199999, "quote_volume": 414844.77474, "trades": 6099, "taker_buy_base": 252080.6, "taker_buy_quote": 189465.5837 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.7468, "high": 0.7525, "low": 0.683, "close": 0.7025, "volume": 598249.9, "close_time": 1748649599999, "quote_volume": 426330.78396, "trades": 5752, "taker_buy_base": 294368.1, "taker_buy_quote": 209543.67398 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7028, "high": 0.708, "low": 0.6566, "close": 0.6705, "volume": 892497.6, "close_time": 1748663999999, "quote_volume": 605331.57405, "trades": 6766, "taker_buy_base": 551551.7, "taker_buy_quote": 374712.18291 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.6707, "high": 0.6946, "low": 0.6685, "close": 0.6942, "volume": 317557.7, "close_time": 1748678399999, "quote_volume": 216512.10513, "trades": 3982, "taker_buy_base": 123187.4, "taker_buy_quote": 83967.19745 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6938, "high": 0.7009, "low": 0.6827, "close": 0.6857, "volume": 263568.7, "close_time": 1748692799999, "quote_volume": 182556.2939, "trades": 3721, "taker_buy_base": 126766.6, "taker_buy_quote": 87839.99846 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.6852, "high": 0.7233, "low": 0.6807, "close": 0.7035, "volume": 517250.6, "close_time": 1748707199999, "quote_volume": 365717.49349, "trades": 5261, "taker_buy_base": 288817.5, "taker_buy_quote": 204535.61574 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.7034, "high": 0.7219, "low": 0.6979, "close": 0.712, "volume": 267227.5, "close_time": 1748721599999, "quote_volume": 190568.39718, "trades": 3614, "taker_buy_base": 121955.7, "taker_buy_quote": 86937.25467 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.7118, "high": 0.7184, "low": 0.7066, "close": 0.7141, "volume": 109132.4, "close_time": 1748735999999, "quote_volume": 77764.18606, "trades": 2397, "taker_buy_base": 48258.4, "taker_buy_quote": 34376.22768 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7136, "high": 0.741, "low": 0.7095, "close": 0.7289, "volume": 396367.2, "close_time": 1748750399999, "quote_volume": 288502.2487, "trades": 4789, "taker_buy_base": 155279.6, "taker_buy_quote": 113171.3811 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.7284, "high": 0.7666, "low": 0.7206, "close": 0.7576, "volume": 801003.8, "close_time": 1748764799999, "quote_volume": 597056.73125, "trades": 5613, "taker_buy_base": 488568.3, "taker_buy_quote": 364745.04897 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.7576, "high": 0.7601, "low": 0.7262, "close": 0.7449, "volume": 879303.2, "close_time": 1748779199999, "quote_volume": 652735.1654, "trades": 6090, "taker_buy_base": 346346.8, "taker_buy_quote": 258098.19535 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.744, "high": 0.7514, "low": 0.724, "close": 0.7363, "volume": 351300.7, "close_time": 1748793599999, "quote_volume": 258604.02581, "trades": 3969, "taker_buy_base": 153279.5, "taker_buy_quote": 113224.07379 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.7359, "high": 0.7462, "low": 0.7177, "close": 0.735, "volume": 405307.8, "close_time": 1748807999999, "quote_volume": 297252.08252, "trades": 4436, "taker_buy_base": 196323.3, "taker_buy_quote": 144030.12823 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.735, "high": 0.7676, "low": 0.7343, "close": 0.751, "volume": 333669.1, "close_time": 1748822399999, "quote_volume": 250613.96306, "trades": 3705, "taker_buy_base": 158119.3, "taker_buy_quote": 118565.61044 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.751, "high": 0.7572, "low": 0.7236, "close": 0.7256, "volume": 137128.2, "close_time": 1748836799999, "quote_volume": 101642.57593, "trades": 2740, "taker_buy_base": 68939.5, "taker_buy_quote": 51053.85602 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.7254, "high": 0.7315, "low": 0.7125, "close": 0.7251, "volume": 101304.4, "close_time": 1748851199999, "quote_volume": 73159.96424, "trades": 2408, "taker_buy_base": 45190.2, "taker_buy_quote": 32642.17138 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.7246, "high": 0.7288, "low": 0.6993, "close": 0.7036, "volume": 231181.7, "close_time": 1748865599999, "quote_volume": 163126.47749, "trades": 2803, "taker_buy_base": 169858.2, "taker_buy_quote": 119719.79969 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.7038, "high": 0.7203, "low": 0.6972, "close": 0.7176, "volume": 339481.3, "close_time": 1748879999999, "quote_volume": 240070.7208, "trades": 3262, "taker_buy_base": 133730.3, "taker_buy_quote": 94703.84411 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.719, "high": 0.7391, "low": 0.7163, "close": 0.7235, "volume": 270548.3, "close_time": 1748894399999, "quote_volume": 195880.22312, "trades": 1021, "taker_buy_base": 128237.4, "taker_buy_quote": 93020.92764 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.724, "high": 0.7991, "low": 0.724, "close": 0.7985, "volume": 311573.0, "close_time": 1748908799999, "quote_volume": 237312.2543, "trades": 3518, "taker_buy_base": 148643.8, "taker_buy_quote": 113084.05165 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.7986, "high": 0.8344, "low": 0.7895, "close": 0.8114, "volume": 242178.1, "close_time": 1748923199999, "quote_volume": 196638.70869, "trades": 4654, "taker_buy_base": 141675.3, "taker_buy_quote": 115137.40732 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.8116, "high": 0.835, "low": 0.7956, "close": 0.8245, "volume": 343364.5, "close_time": 1748937599999, "quote_volume": 279307.98309, "trades": 3943, "taker_buy_base": 210443.2, "taker_buy_quote": 171089.00624 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.825, "high": 0.8317, "low": 0.8042, "close": 0.8181, "volume": 245115.8, "close_time": 1748951999999, "quote_volume": 200557.61037, "trades": 4040, "taker_buy_base": 105058.3, "taker_buy_quote": 86269.81458 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.8162, "high": 0.8292, "low": 0.8031, "close": 0.8144, "volume": 338593.9, "close_time": 1748966399999, "quote_volume": 277017.27489, "trades": 4626, "taker_buy_base": 154598.3, "taker_buy_quote": 126580.4898 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.8147, "high": 0.8323, "low": 0.8073, "close": 0.8296, "volume": 244638.0, "close_time": 1748980799999, "quote_volume": 199865.31279, "trades": 4142, "taker_buy_base": 130165.3, "taker_buy_quote": 106203.20424 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.8301, "high": 0.8321, "low": 0.7418, "close": 0.7454, "volume": 800133.9, "close_time": 1748995199999, "quote_volume": 622436.00954, "trades": 4799, "taker_buy_base": 354033.0, "taker_buy_quote": 275420.28498 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.7455, "high": 0.7662, "low": 0.7439, "close": 0.7495, "volume": 115189.8, "close_time": 1749009599999, "quote_volume": 87099.58425, "trades": 3463, "taker_buy_base": 47990.0, "taker_buy_quote": 36303.78424 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.7493, "high": 0.751, "low": 0.7287, "close": 0.733, "volume": 151360.8, "close_time": 1749023999999, "quote_volume": 112195.31541, "trades": 3193, "taker_buy_base": 61027.6, "taker_buy_quote": 45248.42511 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.7333, "high": 0.7399, "low": 0.7135, "close": 0.7143, "volume": 201324.2, "close_time": 1749038399999, "quote_volume": 146057.42768, "trades": 3203, "taker_buy_base": 67825.0, "taker_buy_quote": 49255.45711 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.7144, "high": 0.7254, "low": 0.7024, "close": 0.7221, "volume": 372485.3, "close_time": 1749052799999, "quote_volume": 266612.31265, "trades": 3995, "taker_buy_base": 146069.2, "taker_buy_quote": 104613.09281 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.7224, "high": 0.7235, "low": 0.6938, "close": 0.695, "volume": 183583.0, "close_time": 1749067199999, "quote_volume": 129671.86511, "trades": 2868, "taker_buy_base": 59734.7, "taker_buy_quote": 42150.45603 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.6951, "high": 0.6951, "low": 0.6732, "close": 0.682, "volume": 276433.4, "close_time": 1749081599999, "quote_volume": 189327.01271, "trades": 2887, "taker_buy_base": 108925.5, "taker_buy_quote": 74878.71379 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6815, "high": 0.7193, "low": 0.6788, "close": 0.705, "volume": 222684.0, "close_time": 1749095999999, "quote_volume": 156581.10826, "trades": 3124, "taker_buy_base": 104830.2, "taker_buy_quote": 73695.82403 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.7046, "high": 0.7244, "low": 0.6922, "close": 0.6949, "volume": 254215.9, "close_time": 1749110399999, "quote_volume": 178733.99441, "trades": 3361, "taker_buy_base": 74170.3, "taker_buy_quote": 52232.66737 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6953, "high": 0.7068, "low": 0.6859, "close": 0.6924, "volume": 78771.8, "close_time": 1749124799999, "quote_volume": 54674.39576, "trades": 2325, "taker_buy_base": 28519.9, "taker_buy_quote": 19790.27504 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6917, "high": 0.7217, "low": 0.6886, "close": 0.7067, "volume": 278680.8, "close_time": 1749139199999, "quote_volume": 198141.92391, "trades": 4108, "taker_buy_base": 128989.4, "taker_buy_quote": 91792.30405 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.7067, "high": 0.7071, "low": 0.6645, "close": 0.6774, "volume": 279945.5, "close_time": 1749153599999, "quote_volume": 191254.59089, "trades": 3784, "taker_buy_base": 117168.2, "taker_buy_quote": 80390.75211 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.678, "high": 0.682, "low": 0.6482, "close": 0.6662, "volume": 339986.9, "close_time": 1749167999999, "quote_volume": 224770.4148, "trades": 3565, "taker_buy_base": 179804.6, "taker_buy_quote": 118839.29052 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6659, "high": 0.6746, "low": 0.6562, "close": 0.6693, "volume": 165565.2, "close_time": 1749182399999, "quote_volume": 110057.98658, "trades": 2447, "taker_buy_base": 60212.7, "taker_buy_quote": 40021.4698 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.6695, "high": 0.6745, "low": 0.6614, "close": 0.6725, "volume": 193570.7, "close_time": 1749196799999, "quote_volume": 129437.45505, "trades": 2175, "taker_buy_base": 135945.6, "taker_buy_quote": 90980.15197 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6727, "high": 0.6889, "low": 0.667, "close": 0.6695, "volume": 196140.5, "close_time": 1749211199999, "quote_volume": 132524.07711, "trades": 3063, "taker_buy_base": 80050.9, "taker_buy_quote": 54107.37646 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6696, "high": 0.698, "low": 0.6696, "close": 0.6884, "volume": 194807.9, "close_time": 1749225599999, "quote_volume": 133924.86621, "trades": 1700, "taker_buy_base": 82694.8, "taker_buy_quote": 56709.16213 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6877, "high": 0.6878, "low": 0.6321, "close": 0.6481, "volume": 291446.8, "close_time": 1749239999999, "quote_volume": 189910.79646, "trades": 1226, "taker_buy_base": 145637.7, "taker_buy_quote": 95065.36262 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6477, "high": 0.6587, "low": 0.6429, "close": 0.6461, "volume": 173193.7, "close_time": 1749254399999, "quote_volume": 111965.67066, "trades": 632, "taker_buy_base": 77347.0, "taker_buy_quote": 50029.66707 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6483, "high": 0.6779, "low": 0.6473, "close": 0.6748, "volume": 86937.1, "close_time": 1749268799999, "quote_volume": 57848.81767, "trades": 530, "taker_buy_base": 47683.8, "taker_buy_quote": 31606.36946 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6749, "high": 0.6948, "low": 0.6728, "close": 0.686, "volume": 83519.4, "close_time": 1749283199999, "quote_volume": 57106.18847, "trades": 821, "taker_buy_base": 32388.1, "taker_buy_quote": 22131.55988 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.686, "high": 0.6895, "low": 0.6784, "close": 0.6799, "volume": 29858.9, "close_time": 1749297599999, "quote_volume": 20391.16939, "trades": 532, "taker_buy_base": 14727.6, "taker_buy_quote": 10050.817 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.68, "high": 0.6851, "low": 0.6664, "close": 0.6693, "volume": 112694.7, "close_time": 1749311999999, "quote_volume": 75896.6734, "trades": 1242, "taker_buy_base": 78395.8, "taker_buy_quote": 52745.0828 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6689, "high": 0.7065, "low": 0.6657, "close": 0.7039, "volume": 155261.4, "close_time": 1749326399999, "quote_volume": 106637.11567, "trades": 1731, "taker_buy_base": 77809.6, "taker_buy_quote": 53374.21939 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.7036, "high": 0.7155, "low": 0.6969, "close": 0.7009, "volume": 196468.7, "close_time": 1749340799999, "quote_volume": 138167.17419, "trades": 1537, "taker_buy_base": 88983.8, "taker_buy_quote": 62660.13197 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.7015, "high": 0.702, "low": 0.6858, "close": 0.6879, "volume": 109303.3, "close_time": 1749355199999, "quote_volume": 75432.84722, "trades": 1067, "taker_buy_base": 26318.8, "taker_buy_quote": 18216.81057 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6878, "high": 0.6944, "low": 0.6623, "close": 0.6627, "volume": 59473.7, "close_time": 1749369599999, "quote_volume": 40310.83806, "trades": 883, "taker_buy_base": 26053.3, "taker_buy_quote": 17629.06876 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6622, "high": 0.6758, "low": 0.6537, "close": 0.6727, "volume": 136661.2, "close_time": 1749383999999, "quote_volume": 90673.34738, "trades": 1214, "taker_buy_base": 43087.8, "taker_buy_quote": 28593.44134 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.6732, "high": 0.6854, "low": 0.6681, "close": 0.6786, "volume": 80572.1, "close_time": 1749398399999, "quote_volume": 54657.14099, "trades": 1019, "taker_buy_base": 34054.9, "taker_buy_quote": 23109.60999 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.68, "high": 0.7011, "low": 0.68, "close": 0.6891, "volume": 164774.5, "close_time": 1749412799999, "quote_volume": 113932.36015, "trades": 1445, "taker_buy_base": 76774.6, "taker_buy_quote": 53048.57851 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.689, "high": 0.6901, "low": 0.6692, "close": 0.6711, "volume": 89467.3, "close_time": 1749427199999, "quote_volume": 60919.18272, "trades": 742, "taker_buy_base": 57416.3, "taker_buy_quote": 39180.92384 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6706, "high": 0.679, "low": 0.6558, "close": 0.6627, "volume": 38674.8, "close_time": 1749441599999, "quote_volume": 25754.05651, "trades": 792, "taker_buy_base": 21012.1, "taker_buy_quote": 13974.66511 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6618, "high": 0.6694, "low": 0.6356, "close": 0.6406, "volume": 187237.4, "close_time": 1749455999999, "quote_volume": 121561.48164, "trades": 976, "taker_buy_base": 79425.2, "taker_buy_quote": 51647.98215 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6388, "high": 0.6719, "low": 0.6354, "close": 0.6635, "volume": 183335.3, "close_time": 1749470399999, "quote_volume": 121067.52925, "trades": 1376, "taker_buy_base": 95654.1, "taker_buy_quote": 63164.50835 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.6639, "high": 0.6646, "low": 0.6371, "close": 0.638, "volume": 207924.9, "close_time": 1749484799999, "quote_volume": 134695.05203, "trades": 2851, "taker_buy_base": 96819.1, "taker_buy_quote": 62742.25547 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6382, "high": 0.6592, "low": 0.6382, "close": 0.6404, "volume": 131143.5, "close_time": 1749499199999, "quote_volume": 84882.10542, "trades": 4973, "taker_buy_base": 57369.7, "taker_buy_quote": 37089.5527 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6406, "high": 0.6844, "low": 0.6392, "close": 0.6753, "volume": 249886.0, "close_time": 1749513599999, "quote_volume": 166447.19439, "trades": 5006, "taker_buy_base": 97406.5, "taker_buy_quote": 65049.56821 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6754, "high": 0.6811, "low": 0.645, "close": 0.653, "volume": 178814.8, "close_time": 1749527999999, "quote_volume": 118012.86561, "trades": 4750, "taker_buy_base": 82227.7, "taker_buy_quote": 54241.86242 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.6532, "high": 0.6841, "low": 0.6469, "close": 0.6816, "volume": 263336.5, "close_time": 1749542399999, "quote_volume": 174353.22881, "trades": 5644, "taker_buy_base": 141333.3, "taker_buy_quote": 93661.80396 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.6817, "high": 0.7658, "low": 0.677, "close": 0.7593, "volume": 1077448.5, "close_time": 1749556799999, "quote_volume": 785351.59288, "trades": 11408, "taker_buy_base": 598899.9, "taker_buy_quote": 436866.57402 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.758, "high": 0.7955, "low": 0.7449, "close": 0.7606, "volume": 944094.4, "close_time": 1749571199999, "quote_volume": 732381.73338, "trades": 16302, "taker_buy_base": 489532.5, "taker_buy_quote": 379286.24098 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.7607, "high": 0.7636, "low": 0.7039, "close": 0.7262, "volume": 498954.7, "close_time": 1749585599999, "quote_volume": 362639.50824, "trades": 9165, "taker_buy_base": 233653.1, "taker_buy_quote": 169964.93562 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7256, "high": 0.7467, "low": 0.7143, "close": 0.7413, "volume": 331839.6, "close_time": 1749599999999, "quote_volume": 242516.02601, "trades": 6274, "taker_buy_base": 174659.4, "taker_buy_quote": 128009.91607 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7415, "high": 0.7419, "low": 0.6933, "close": 0.7305, "volume": 253411.4, "close_time": 1749614399999, "quote_volume": 180758.68979, "trades": 6549, "taker_buy_base": 75865.7, "taker_buy_quote": 53980.30038 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.7306, "high": 0.7428, "low": 0.7088, "close": 0.7195, "volume": 165771.2, "close_time": 1749628799999, "quote_volume": 120460.80032, "trades": 6191, "taker_buy_base": 70935.3, "taker_buy_quote": 51619.28896 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7202, "high": 0.7231, "low": 0.6827, "close": 0.6893, "volume": 294713.3, "close_time": 1749643199999, "quote_volume": 206801.08904, "trades": 5094, "taker_buy_base": 134765.1, "taker_buy_quote": 94492.4436 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.6891, "high": 0.7378, "low": 0.6819, "close": 0.722, "volume": 755336.2, "close_time": 1749657599999, "quote_volume": 543660.97759, "trades": 11496, "taker_buy_base": 297917.0, "taker_buy_quote": 213889.20647 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7219, "high": 0.7319, "low": 0.6956, "close": 0.698, "volume": 257382.6, "close_time": 1749671999999, "quote_volume": 182774.11262, "trades": 6343, "taker_buy_base": 120323.0, "taker_buy_quote": 85443.40229 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.6978, "high": 0.7073, "low": 0.6538, "close": 0.6713, "volume": 333514.7, "close_time": 1749686399999, "quote_volume": 225824.92849, "trades": 5792, "taker_buy_base": 122641.6, "taker_buy_quote": 83229.77555 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6711, "high": 0.6711, "low": 0.6438, "close": 0.6493, "volume": 113479.8, "close_time": 1749700799999, "quote_volume": 74161.09263, "trades": 4901, "taker_buy_base": 47465.4, "taker_buy_quote": 31046.38565 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.6491, "high": 0.6534, "low": 0.6319, "close": 0.6377, "volume": 158056.0, "close_time": 1749715199999, "quote_volume": 101391.72233, "trades": 3466, "taker_buy_base": 58411.1, "taker_buy_quote": 37663.27628 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6377, "high": 0.6441, "low": 0.6147, "close": 0.6158, "volume": 132820.1, "close_time": 1749729599999, "quote_volume": 83372.71796, "trades": 4082, "taker_buy_base": 54706.4, "taker_buy_quote": 34305.51947 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.6154, "high": 0.6243, "low": 0.5528, "close": 0.5573, "volume": 572091.5, "close_time": 1749743999999, "quote_volume": 332827.59737, "trades": 9321, "taker_buy_base": 222160.4, "taker_buy_quote": 128837.68753 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.5572, "high": 0.5877, "low": 0.5552, "close": 0.5605, "volume": 653587.1, "close_time": 1749758399999, "quote_volume": 374118.01404, "trades": 9655, "taker_buy_base": 275404.6, "taker_buy_quote": 157947.35959 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.5604, "high": 0.5649, "low": 0.5053, "close": 0.5101, "volume": 808958.3, "close_time": 1749772799999, "quote_volume": 433116.05439, "trades": 11286, "taker_buy_base": 351939.4, "taker_buy_quote": 188119.8695 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5102, "high": 0.515, "low": 0.472, "close": 0.4889, "volume": 685643.8, "close_time": 1749787199999, "quote_volume": 334923.15995, "trades": 11201, "taker_buy_base": 312598.5, "taker_buy_quote": 153135.15126 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.4896, "high": 0.4955, "low": 0.4772, "close": 0.4773, "volume": 431762.0, "close_time": 1749801599999, "quote_volume": 209522.92716, "trades": 6685, "taker_buy_base": 161702.7, "taker_buy_quote": 78485.57801 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.4778, "high": 0.496, "low": 0.4685, "close": 0.4819, "volume": 556052.9, "close_time": 1749815999999, "quote_volume": 266269.30014, "trades": 7074, "taker_buy_base": 263059.8, "taker_buy_quote": 126210.70283 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.482, "high": 0.5099, "low": 0.4686, "close": 0.4979, "volume": 494897.5, "close_time": 1749830399999, "quote_volume": 242417.00038, "trades": 7791, "taker_buy_base": 240991.4, "taker_buy_quote": 118387.27542 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.498, "high": 0.5469, "low": 0.498, "close": 0.5454, "volume": 616041.3, "close_time": 1749844799999, "quote_volume": 325076.73328, "trades": 11968, "taker_buy_base": 322902.2, "taker_buy_quote": 170369.24333 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.5452, "high": 0.5824, "low": 0.5384, "close": 0.5817, "volume": 493135.6, "close_time": 1749859199999, "quote_volume": 275731.14435, "trades": 10906, "taker_buy_base": 237938.7, "taker_buy_quote": 132777.93317 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5816, "high": 0.582, "low": 0.5415, "close": 0.5421, "volume": 314255.2, "close_time": 1749873599999, "quote_volume": 177426.33388, "trades": 7862, "taker_buy_base": 158487.7, "taker_buy_quote": 89789.54892 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.5422, "high": 0.5536, "low": 0.5318, "close": 0.5502, "volume": 163150.1, "close_time": 1749887999999, "quote_volume": 88422.19966, "trades": 4605, "taker_buy_base": 92881.9, "taker_buy_quote": 50311.32599 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.5501, "high": 0.5628, "low": 0.5428, "close": 0.5618, "volume": 331679.9, "close_time": 1749902399999, "quote_volume": 183955.88533, "trades": 5702, "taker_buy_base": 166482.1, "taker_buy_quote": 92445.53187 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.5617, "high": 0.5732, "low": 0.5244, "close": 0.5304, "volume": 410334.7, "close_time": 1749916799999, "quote_volume": 225366.96159, "trades": 7153, "taker_buy_base": 192814.3, "taker_buy_quote": 106241.96565 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.5306, "high": 0.5428, "low": 0.5274, "close": 0.5344, "volume": 234743.7, "close_time": 1749931199999, "quote_volume": 125721.65553, "trades": 5065, "taker_buy_base": 123942.4, "taker_buy_quote": 66434.5915 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.5341, "high": 0.5464, "low": 0.531, "close": 0.5336, "volume": 122702.7, "close_time": 1749945599999, "quote_volume": 66047.26006, "trades": 3081, "taker_buy_base": 60400.3, "taker_buy_quote": 32495.96177 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5335, "high": 0.5394, "low": 0.5274, "close": 0.5306, "volume": 88258.8, "close_time": 1749959999999, "quote_volume": 47075.38556, "trades": 1767, "taker_buy_base": 42109.4, "taker_buy_quote": 22504.31155 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.5305, "high": 0.5453, "low": 0.5276, "close": 0.5386, "volume": 122250.5, "close_time": 1749974399999, "quote_volume": 65575.48053, "trades": 2930, "taker_buy_base": 58558.1, "taker_buy_quote": 31469.77182 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.5385, "high": 0.554, "low": 0.5349, "close": 0.5492, "volume": 139452.9, "close_time": 1749988799999, "quote_volume": 75842.21689, "trades": 3217, "taker_buy_base": 76834.8, "taker_buy_quote": 41800.91621 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.5488, "high": 0.5488, "low": 0.5272, "close": 0.5366, "volume": 152620.2, "close_time": 1750003199999, "quote_volume": 82030.08034, "trades": 4927, "taker_buy_base": 77821.3, "taker_buy_quote": 41911.46369 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.5367, "high": 0.5417, "low": 0.5229, "close": 0.5288, "volume": 153476.6, "close_time": 1750017599999, "quote_volume": 81195.8748, "trades": 3627, "taker_buy_base": 67666.4, "taker_buy_quote": 35845.14423 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.5286, "high": 0.5289, "low": 0.5155, "close": 0.5196, "volume": 283615.4, "close_time": 1750031999999, "quote_volume": 147723.62985, "trades": 4760, "taker_buy_base": 146290.1, "taker_buy_quote": 76322.76491 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5197, "high": 0.5367, "low": 0.512, "close": 0.5205, "volume": 164315.4, "close_time": 1750046399999, "quote_volume": 85674.67206, "trades": 4192, "taker_buy_base": 86067.1, "taker_buy_quote": 44945.0804 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.5204, "high": 0.5588, "low": 0.5173, "close": 0.5571, "volume": 203284.9, "close_time": 1750060799999, "quote_volume": 109230.09336, "trades": 5212, "taker_buy_base": 126838.4, "taker_buy_quote": 68452.97987 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.5572, "high": 0.5642, "low": 0.5389, "close": 0.5452, "volume": 270814.1, "close_time": 1750075199999, "quote_volume": 149394.12785, "trades": 5552, "taker_buy_base": 94379.5, "taker_buy_quote": 52160.29852 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.545, "high": 0.5529, "low": 0.5329, "close": 0.5405, "volume": 162573.9, "close_time": 1750089599999, "quote_volume": 88119.68517, "trades": 4025, "taker_buy_base": 74723.6, "taker_buy_quote": 40572.24751 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.5406, "high": 0.5604, "low": 0.5388, "close": 0.5557, "volume": 290335.0, "close_time": 1750103999999, "quote_volume": 159794.17625, "trades": 4537, "taker_buy_base": 182720.0, "taker_buy_quote": 100557.59022 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.5554, "high": 0.5765, "low": 0.5331, "close": 0.5346, "volume": 337183.2, "close_time": 1750118399999, "quote_volume": 187910.32834, "trades": 6143, "taker_buy_base": 206471.8, "taker_buy_quote": 114939.39603 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.5347, "high": 0.542, "low": 0.5153, "close": 0.5321, "volume": 156787.4, "close_time": 1750132799999, "quote_volume": 82732.25597, "trades": 6360, "taker_buy_base": 75063.8, "taker_buy_quote": 39681.43637 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.5321, "high": 0.5339, "low": 0.5196, "close": 0.5209, "volume": 191843.5, "close_time": 1750147199999, "quote_volume": 101068.73991, "trades": 3408, "taker_buy_base": 83657.4, "taker_buy_quote": 44084.13825 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.521, "high": 0.5269, "low": 0.515, "close": 0.5269, "volume": 89292.8, "close_time": 1750161599999, "quote_volume": 46430.3684, "trades": 2984, "taker_buy_base": 46243.7, "taker_buy_quote": 24064.47685 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.5266, "high": 0.5447, "low": 0.5044, "close": 0.5083, "volume": 260454.7, "close_time": 1750175999999, "quote_volume": 136680.47371, "trades": 5773, "taker_buy_base": 113500.6, "taker_buy_quote": 59798.52003 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.5077, "high": 0.5231, "low": 0.4917, "close": 0.5165, "volume": 264132.5, "close_time": 1750190399999, "quote_volume": 133476.7981, "trades": 5897, "taker_buy_base": 136206.2, "taker_buy_quote": 68872.88867 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.5166, "high": 0.5216, "low": 0.5024, "close": 0.5041, "volume": 132754.9, "close_time": 1750204799999, "quote_volume": 67997.27621, "trades": 3009, "taker_buy_base": 69656.8, "taker_buy_quote": 35706.43593 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5039, "high": 0.5145, "low": 0.4998, "close": 0.5021, "volume": 46617.7, "close_time": 1750219199999, "quote_volume": 23563.21839, "trades": 2630, "taker_buy_base": 27679.5, "taker_buy_quote": 14009.20458 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.5022, "high": 0.5141, "low": 0.5011, "close": 0.5022, "volume": 65709.3, "close_time": 1750233599999, "quote_volume": 33377.66768, "trades": 2590, "taker_buy_base": 27591.4, "taker_buy_quote": 13998.97522 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.5023, "high": 0.5051, "low": 0.4831, "close": 0.4933, "volume": 211244.2, "close_time": 1750247999999, "quote_volume": 104212.37594, "trades": 3158, "taker_buy_base": 127976.1, "taker_buy_quote": 63057.12814 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.4934, "high": 0.5008, "low": 0.4767, "close": 0.4965, "volume": 161008.8, "close_time": 1750262399999, "quote_volume": 78819.55513, "trades": 3928, "taker_buy_base": 72674.4, "taker_buy_quote": 35718.7719 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.496, "high": 0.5048, "low": 0.4862, "close": 0.4951, "volume": 123829.3, "close_time": 1750276799999, "quote_volume": 61549.04673, "trades": 4186, "taker_buy_base": 55035.9, "taker_buy_quote": 27412.60827 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.4952, "high": 0.5137, "low": 0.4943, "close": 0.5077, "volume": 88978.9, "close_time": 1750291199999, "quote_volume": 44944.6683, "trades": 2506, "taker_buy_base": 46309.1, "taker_buy_quote": 23391.20897 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5084, "high": 0.5208, "low": 0.5044, "close": 0.5122, "volume": 90743.2, "close_time": 1750305599999, "quote_volume": 46508.18455, "trades": 2315, "taker_buy_base": 42731.6, "taker_buy_quote": 21880.26152 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.5123, "high": 0.5218, "low": 0.502, "close": 0.5035, "volume": 150875.0, "close_time": 1750319999999, "quote_volume": 76702.02782, "trades": 1974, "taker_buy_base": 44388.4, "taker_buy_quote": 22550.96844 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5042, "high": 0.5094, "low": 0.496, "close": 0.498, "volume": 99971.2, "close_time": 1750334399999, "quote_volume": 50265.35625, "trades": 1606, "taker_buy_base": 35107.7, "taker_buy_quote": 17711.56331 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.4982, "high": 0.5014, "low": 0.49, "close": 0.4912, "volume": 215736.2, "close_time": 1750348799999, "quote_volume": 106955.67667, "trades": 2547, "taker_buy_base": 134575.6, "taker_buy_quote": 66755.03388 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.4913, "high": 0.4984, "low": 0.4826, "close": 0.4872, "volume": 114566.1, "close_time": 1750363199999, "quote_volume": 56235.25109, "trades": 3165, "taker_buy_base": 45742.5, "taker_buy_quote": 22421.36433 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.4874, "high": 0.4951, "low": 0.4854, "close": 0.4892, "volume": 54665.4, "close_time": 1750377599999, "quote_volume": 26726.84868, "trades": 1572, "taker_buy_base": 20883.4, "taker_buy_quote": 10219.70288 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4894, "high": 0.496, "low": 0.4878, "close": 0.4915, "volume": 21534.4, "close_time": 1750391999999, "quote_volume": 10578.22314, "trades": 1201, "taker_buy_base": 10819.5, "taker_buy_quote": 5314.9036 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.4917, "high": 0.5065, "low": 0.4817, "close": 0.504, "volume": 76647.0, "close_time": 1750406399999, "quote_volume": 37862.25015, "trades": 1892, "taker_buy_base": 45848.0, "taker_buy_quote": 22617.77077 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.5039, "high": 0.506, "low": 0.4885, "close": 0.4934, "volume": 102942.2, "close_time": 1750420799999, "quote_volume": 50803.37389, "trades": 2220, "taker_buy_base": 47497.0, "taker_buy_quote": 23459.12105 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.4937, "high": 0.4964, "low": 0.468, "close": 0.4703, "volume": 199440.0, "close_time": 1750435199999, "quote_volume": 95520.7483, "trades": 2575, "taker_buy_base": 86349.4, "taker_buy_quote": 41286.74407 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.4702, "high": 0.4704, "low": 0.4419, "close": 0.4514, "volume": 640428.4, "close_time": 1750449599999, "quote_volume": 290695.40991, "trades": 5430, "taker_buy_base": 314919.7, "taker_buy_quote": 143234.30908 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.4519, "high": 0.4593, "low": 0.4405, "close": 0.4492, "volume": 89067.1, "close_time": 1750463999999, "quote_volume": 39924.79215, "trades": 1623, "taker_buy_base": 40425.4, "taker_buy_quote": 18105.79774 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4493, "high": 0.4608, "low": 0.4485, "close": 0.4566, "volume": 77546.2, "close_time": 1750478399999, "quote_volume": 35305.99538, "trades": 2216, "taker_buy_base": 36995.3, "taker_buy_quote": 16838.66873 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.4565, "high": 0.4778, "low": 0.4543, "close": 0.4721, "volume": 122404.7, "close_time": 1750492799999, "quote_volume": 56761.68794, "trades": 1572, "taker_buy_base": 59689.4, "taker_buy_quote": 27688.27332 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.4722, "high": 0.4758, "low": 0.4614, "close": 0.4628, "volume": 73168.6, "close_time": 1750507199999, "quote_volume": 34272.12747, "trades": 1773, "taker_buy_base": 33438.6, "taker_buy_quote": 15676.35531 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.4629, "high": 0.4652, "low": 0.4386, "close": 0.446, "volume": 120019.4, "close_time": 1750521599999, "quote_volume": 53866.36975, "trades": 2656, "taker_buy_base": 66543.2, "taker_buy_quote": 29832.73607 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.446, "high": 0.449, "low": 0.4076, "close": 0.4136, "volume": 752232.6, "close_time": 1750535999999, "quote_volume": 315612.35826, "trades": 6064, "taker_buy_base": 409656.4, "taker_buy_quote": 171511.67523 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.4137, "high": 0.4319, "low": 0.4137, "close": 0.4318, "volume": 279106.6, "close_time": 1750550399999, "quote_volume": 117929.34533, "trades": 3148, "taker_buy_base": 172810.6, "taker_buy_quote": 72996.41027 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4311, "high": 0.4408, "low": 0.4179, "close": 0.4201, "volume": 104731.5, "close_time": 1750564799999, "quote_volume": 45017.15141, "trades": 1848, "taker_buy_base": 62162.7, "taker_buy_quote": 26678.96801 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.4204, "high": 0.43, "low": 0.4168, "close": 0.4248, "volume": 79283.8, "close_time": 1750579199999, "quote_volume": 33584.39341, "trades": 1615, "taker_buy_base": 34135.7, "taker_buy_quote": 14458.60581 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.4245, "high": 0.4252, "low": 0.4051, "close": 0.4095, "volume": 179121.4, "close_time": 1750593599999, "quote_volume": 74020.65119, "trades": 1973, "taker_buy_base": 93772.3, "taker_buy_quote": 38774.03626 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.4096, "high": 0.412, "low": 0.3896, "close": 0.3946, "volume": 330778.2, "close_time": 1750607999999, "quote_volume": 132375.72824, "trades": 3029, "taker_buy_base": 145510.1, "taker_buy_quote": 58304.7328 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.3947, "high": 0.3996, "low": 0.3875, "close": 0.3989, "volume": 160405.4, "close_time": 1750622399999, "quote_volume": 63235.46623, "trades": 1940, "taker_buy_base": 81668.9, "taker_buy_quote": 32137.73719 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.3989, "high": 0.4099, "low": 0.3879, "close": 0.4064, "volume": 136759.4, "close_time": 1750636799999, "quote_volume": 54517.06806, "trades": 1932, "taker_buy_base": 79004.0, "taker_buy_quote": 31416.85816 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4066, "high": 0.4129, "low": 0.403, "close": 0.4091, "volume": 66650.8, "close_time": 1750651199999, "quote_volume": 27231.67651, "trades": 1343, "taker_buy_base": 36835.2, "taker_buy_quote": 15063.14804 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.4094, "high": 0.4191, "low": 0.4094, "close": 0.4171, "volume": 66825.1, "close_time": 1750665599999, "quote_volume": 27671.96402, "trades": 1111, "taker_buy_base": 35221.6, "taker_buy_quote": 14585.27251 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.4168, "high": 0.4174, "low": 0.4109, "close": 0.4137, "volume": 52321.0, "close_time": 1750679999999, "quote_volume": 21645.00165, "trades": 834, "taker_buy_base": 19850.5, "taker_buy_quote": 8222.99719 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.4142, "high": 0.4246, "low": 0.4059, "close": 0.4074, "volume": 133706.8, "close_time": 1750694399999, "quote_volume": 55579.42704, "trades": 1731, "taker_buy_base": 65897.5, "taker_buy_quote": 27375.78495 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.4068, "high": 0.4312, "low": 0.3972, "close": 0.43, "volume": 157319.1, "close_time": 1750708799999, "quote_volume": 65283.01978, "trades": 1832, "taker_buy_base": 88824.2, "taker_buy_quote": 37032.45209 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.4301, "high": 0.4532, "low": 0.4288, "close": 0.4513, "volume": 135340.1, "close_time": 1750723199999, "quote_volume": 60083.92287, "trades": 1562, "taker_buy_base": 68699.2, "taker_buy_quote": 30626.36531 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4521, "high": 0.4558, "low": 0.4412, "close": 0.4427, "volume": 98839.1, "close_time": 1750737599999, "quote_volume": 44282.26056, "trades": 1611, "taker_buy_base": 38715.0, "taker_buy_quote": 17365.37093 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.4428, "high": 0.4574, "low": 0.4376, "close": 0.4436, "volume": 144941.4, "close_time": 1750751999999, "quote_volume": 65457.04548, "trades": 1777, "taker_buy_base": 105292.6, "taker_buy_quote": 47668.36384 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.4438, "high": 0.4465, "low": 0.4374, "close": 0.446, "volume": 129023.1, "close_time": 1750766399999, "quote_volume": 56882.95814, "trades": 1726, "taker_buy_base": 55355.9, "taker_buy_quote": 24408.51686 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.4458, "high": 0.4581, "low": 0.4442, "close": 0.4526, "volume": 139727.9, "close_time": 1750780799999, "quote_volume": 63154.58844, "trades": 2357, "taker_buy_base": 67252.3, "taker_buy_quote": 30459.43843 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.4522, "high": 0.4672, "low": 0.4498, "close": 0.461, "volume": 279602.0, "close_time": 1750795199999, "quote_volume": 128337.67755, "trades": 2730, "taker_buy_base": 148269.5, "taker_buy_quote": 67971.18715 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.4602, "high": 0.479, "low": 0.4548, "close": 0.4783, "volume": 215705.9, "close_time": 1750809599999, "quote_volume": 101013.49344, "trades": 2457, "taker_buy_base": 121557.3, "taker_buy_quote": 56905.88492 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4776, "high": 0.4782, "low": 0.462, "close": 0.476, "volume": 136015.3, "close_time": 1750823999999, "quote_volume": 64079.64514, "trades": 1740, "taker_buy_base": 83981.7, "taker_buy_quote": 39616.52892 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.476, "high": 0.4806, "low": 0.466, "close": 0.4732, "volume": 79746.5, "close_time": 1750838399999, "quote_volume": 37755.05811, "trades": 1864, "taker_buy_base": 33642.5, "taker_buy_quote": 15922.02538 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.4732, "high": 0.4736, "low": 0.4585, "close": 0.4628, "volume": 65346.9, "close_time": 1750852799999, "quote_volume": 30439.3396, "trades": 1357, "taker_buy_base": 25327.5, "taker_buy_quote": 11806.56522 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.4624, "high": 0.468, "low": 0.449, "close": 0.4493, "volume": 227020.0, "close_time": 1750867199999, "quote_volume": 103510.71905, "trades": 2107, "taker_buy_base": 81437.9, "taker_buy_quote": 37268.17886 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.4498, "high": 0.4542, "low": 0.442, "close": 0.4456, "volume": 110565.5, "close_time": 1750881599999, "quote_volume": 49449.22912, "trades": 1692, "taker_buy_base": 45139.4, "taker_buy_quote": 20195.9166 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.4455, "high": 0.4522, "low": 0.4308, "close": 0.4357, "volume": 130269.8, "close_time": 1750895999999, "quote_volume": 57131.52529, "trades": 1394, "taker_buy_base": 35200.5, "taker_buy_quote": 15464.68235 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4357, "high": 0.4568, "low": 0.4341, "close": 0.4445, "volume": 90227.9, "close_time": 1750910399999, "quote_volume": 39847.83927, "trades": 1681, "taker_buy_base": 40046.5, "taker_buy_quote": 17732.36344 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.4445, "high": 0.4452, "low": 0.4353, "close": 0.4371, "volume": 47908.7, "close_time": 1750924799999, "quote_volume": 21040.91161, "trades": 1068, "taker_buy_base": 22158.4, "taker_buy_quote": 9738.89521 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.4372, "high": 0.441, "low": 0.4236, "close": 0.4238, "volume": 75920.7, "close_time": 1750939199999, "quote_volume": 32625.92099, "trades": 1102, "taker_buy_base": 31279.2, "taker_buy_quote": 13382.80821 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.4237, "high": 0.4237, "low": 0.4034, "close": 0.4092, "volume": 148305.3, "close_time": 1750953599999, "quote_volume": 61255.11245, "trades": 2067, "taker_buy_base": 68502.3, "taker_buy_quote": 28315.86794 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.4085, "high": 0.4179, "low": 0.4035, "close": 0.4141, "volume": 83862.5, "close_time": 1750967999999, "quote_volume": 34266.15692, "trades": 1612, "taker_buy_base": 40166.0, "taker_buy_quote": 16372.64067 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.4142, "high": 0.4262, "low": 0.4137, "close": 0.4146, "volume": 109363.3, "close_time": 1750982399999, "quote_volume": 45925.1508, "trades": 1703, "taker_buy_base": 43638.7, "taker_buy_quote": 18310.02687 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4147, "high": 0.4179, "low": 0.4048, "close": 0.4145, "volume": 86433.7, "close_time": 1750996799999, "quote_volume": 35581.65112, "trades": 1282, "taker_buy_base": 37251.1, "taker_buy_quote": 15367.37428 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.4146, "high": 0.4311, "low": 0.4111, "close": 0.4128, "volume": 63300.6, "close_time": 1751011199999, "quote_volume": 26544.55527, "trades": 1275, "taker_buy_base": 30074.2, "taker_buy_quote": 12632.70174 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.4128, "high": 0.4202, "low": 0.4062, "close": 0.4084, "volume": 91018.7, "close_time": 1751025599999, "quote_volume": 37357.63757, "trades": 1503, "taker_buy_base": 38600.4, "taker_buy_quote": 15862.95255 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.4083, "high": 0.4187, "low": 0.3987, "close": 0.4158, "volume": 100257.1, "close_time": 1751039999999, "quote_volume": 40875.57736, "trades": 2205, "taker_buy_base": 47871.7, "taker_buy_quote": 19522.13002 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.4162, "high": 0.4236, "low": 0.4028, "close": 0.4073, "volume": 129958.2, "close_time": 1751054399999, "quote_volume": 53469.66321, "trades": 2236, "taker_buy_base": 63057.5, "taker_buy_quote": 25929.68408 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.4072, "high": 0.4205, "low": 0.4057, "close": 0.4199, "volume": 90091.2, "close_time": 1751068799999, "quote_volume": 37487.74731, "trades": 1126, "taker_buy_base": 42478.1, "taker_buy_quote": 17650.06096 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4192, "high": 0.4207, "low": 0.4124, "close": 0.4124, "volume": 19403.9, "close_time": 1751083199999, "quote_volume": 8084.02319, "trades": 600, "taker_buy_base": 8006.0, "taker_buy_quote": 3336.24331 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.4123, "high": 0.4174, "low": 0.4089, "close": 0.4115, "volume": 43222.8, "close_time": 1751097599999, "quote_volume": 17822.94696, "trades": 688, "taker_buy_base": 29357.8, "taker_buy_quote": 12105.80118 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.4117, "high": 0.4192, "low": 0.4061, "close": 0.4083, "volume": 142646.0, "close_time": 1751111999999, "quote_volume": 58647.66675, "trades": 1309, "taker_buy_base": 60385.6, "taker_buy_quote": 24802.21863 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.4088, "high": 0.4175, "low": 0.4046, "close": 0.4168, "volume": 36809.4, "close_time": 1751126399999, "quote_volume": 15061.69726, "trades": 999, "taker_buy_base": 23284.9, "taker_buy_quote": 9536.87226 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.417, "high": 0.4237, "low": 0.4102, "close": 0.4213, "volume": 469632.3, "close_time": 1751140799999, "quote_volume": 195285.39295, "trades": 2841, "taker_buy_base": 397435.3, "taker_buy_quote": 165108.30493 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.4218, "high": 0.4385, "low": 0.4206, "close": 0.4292, "volume": 94370.8, "close_time": 1751155199999, "quote_volume": 40491.03756, "trades": 1930, "taker_buy_base": 34572.7, "taker_buy_quote": 14806.27988 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.4293, "high": 0.4356, "low": 0.4216, "close": 0.4224, "volume": 59272.9, "close_time": 1751169599999, "quote_volume": 25348.01854, "trades": 1448, "taker_buy_base": 28373.6, "taker_buy_quote": 12143.43944 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.4225, "high": 0.4259, "low": 0.4173, "close": 0.423, "volume": 48380.4, "close_time": 1751183999999, "quote_volume": 20364.44375, "trades": 1079, "taker_buy_base": 25325.1, "taker_buy_quote": 10656.1096 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.423, "high": 0.4273, "low": 0.4163, "close": 0.417, "volume": 60407.0, "close_time": 1751198399999, "quote_volume": 25509.0493, "trades": 1744, "taker_buy_base": 26575.8, "taker_buy_quote": 11227.51511 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.4171, "high": 0.4231, "low": 0.4127, "close": 0.4143, "volume": 69671.5, "close_time": 1751212799999, "quote_volume": 29196.90956, "trades": 1991, "taker_buy_base": 38621.0, "taker_buy_quote": 16188.74345 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.4146, "high": 0.435, "low": 0.4146, "close": 0.4342, "volume": 83086.6, "close_time": 1751227199999, "quote_volume": 35353.73452, "trades": 1785, "taker_buy_base": 47302.5, "taker_buy_quote": 20137.31445 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.4338, "high": 0.4532, "low": 0.4264, "close": 0.4399, "volume": 141701.5, "close_time": 1751241599999, "quote_volume": 62516.98817, "trades": 3031, "taker_buy_base": 62237.3, "taker_buy_quote": 27471.08521 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.44, "high": 0.4508, "low": 0.4395, "close": 0.4485, "volume": 109431.1, "close_time": 1751255999999, "quote_volume": 48703.8919, "trades": 2740, "taker_buy_base": 57512.4, "taker_buy_quote": 25593.96866 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.4482, "high": 0.4519, "low": 0.4403, "close": 0.4495, "volume": 76906.9, "close_time": 1751270399999, "quote_volume": 34278.91849, "trades": 2107, "taker_buy_base": 42954.9, "taker_buy_quote": 19151.40174 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.4496, "high": 0.4564, "low": 0.4437, "close": 0.4543, "volume": 119765.7, "close_time": 1751284799999, "quote_volume": 53912.55501, "trades": 2672, "taker_buy_base": 64038.0, "taker_buy_quote": 28846.32876 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.4538, "high": 0.4573, "low": 0.4282, "close": 0.4348, "volume": 259566.8, "close_time": 1751299199999, "quote_volume": 114355.74193, "trades": 4470, "taker_buy_base": 107835.7, "taker_buy_quote": 47335.07893 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.4344, "high": 0.446, "low": 0.4309, "close": 0.4417, "volume": 148531.7, "close_time": 1751313599999, "quote_volume": 64784.05511, "trades": 2565, "taker_buy_base": 50641.5, "taker_buy_quote": 22186.35452 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.4412, "high": 0.4425, "low": 0.4268, "close": 0.4289, "volume": 40054.4, "close_time": 1751327999999, "quote_volume": 17389.60071, "trades": 1272, "taker_buy_base": 22649.4, "taker_buy_quote": 9856.13366 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.4294, "high": 0.4326, "low": 0.4214, "close": 0.4251, "volume": 44388.2, "close_time": 1751342399999, "quote_volume": 18848.79, "trades": 1494, "taker_buy_base": 32560.3, "taker_buy_quote": 13825.00024 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.4246, "high": 0.4254, "low": 0.4052, "close": 0.414, "volume": 71982.2, "close_time": 1751356799999, "quote_volume": 29655.87795, "trades": 1691, "taker_buy_base": 31246.1, "taker_buy_quote": 12882.41341 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.4134, "high": 0.4199, "low": 0.4084, "close": 0.4148, "volume": 33538.0, "close_time": 1751371199999, "quote_volume": 13914.87553, "trades": 1337, "taker_buy_base": 18477.6, "taker_buy_quote": 7678.79119 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.4144, "high": 0.4202, "low": 0.4093, "close": 0.4137, "volume": 43728.1, "close_time": 1751385599999, "quote_volume": 18097.06031, "trades": 1520, "taker_buy_base": 17007.6, "taker_buy_quote": 7067.49643 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.4128, "high": 0.4134, "low": 0.398, "close": 0.3985, "volume": 46828.1, "close_time": 1751399999999, "quote_volume": 18893.06271, "trades": 1118, "taker_buy_base": 16512.8, "taker_buy_quote": 6682.93363 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3984, "high": 0.3984, "low": 0.3913, "close": 0.3974, "volume": 58245.8, "close_time": 1751414399999, "quote_volume": 23036.56808, "trades": 1140, "taker_buy_base": 19470.8, "taker_buy_quote": 7700.92298 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3971, "high": 0.4046, "low": 0.3938, "close": 0.3967, "volume": 41046.8, "close_time": 1751428799999, "quote_volume": 16323.77482, "trades": 1214, "taker_buy_base": 12946.9, "taker_buy_quote": 5159.09028 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3966, "high": 0.4077, "low": 0.3951, "close": 0.4056, "volume": 40151.2, "close_time": 1751443199999, "quote_volume": 16186.31302, "trades": 1263, "taker_buy_base": 16581.8, "taker_buy_quote": 6681.74377 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.4056, "high": 0.4136, "low": 0.4032, "close": 0.4104, "volume": 26186.7, "close_time": 1751457599999, "quote_volume": 10703.99113, "trades": 868, "taker_buy_base": 14299.8, "taker_buy_quote": 5847.10969 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.4097, "high": 0.4222, "low": 0.4089, "close": 0.4218, "volume": 54638.5, "close_time": 1751471999999, "quote_volume": 22582.94573, "trades": 1441, "taker_buy_base": 26602.5, "taker_buy_quote": 10996.54986 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.4222, "high": 0.4642, "low": 0.4222, "close": 0.4642, "volume": 322628.3, "close_time": 1751486399999, "quote_volume": 144963.72936, "trades": 3805, "taker_buy_base": 177954.1, "taker_buy_quote": 79967.03815 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.4639, "high": 0.4968, "low": 0.458, "close": 0.4725, "volume": 814424.3, "close_time": 1751500799999, "quote_volume": 389733.72807, "trades": 6142, "taker_buy_base": 389585.3, "taker_buy_quote": 186622.75388 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4727, "high": 0.4979, "low": 0.4631, "close": 0.4795, "volume": 302878.8, "close_time": 1751515199999, "quote_volume": 145849.55517, "trades": 3957, "taker_buy_base": 149842.8, "taker_buy_quote": 72190.9314 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.48, "high": 0.4865, "low": 0.4691, "close": 0.4713, "volume": 186339.5, "close_time": 1751529599999, "quote_volume": 88878.01741, "trades": 3032, "taker_buy_base": 76301.6, "taker_buy_quote": 36479.74245 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.4714, "high": 0.474, "low": 0.4623, "close": 0.4627, "volume": 171448.5, "close_time": 1751543999999, "quote_volume": 80397.25475, "trades": 1431, "taker_buy_base": 79934.7, "taker_buy_quote": 37547.67792 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.4626, "high": 0.4684, "low": 0.4392, "close": 0.4428, "volume": 197329.9, "close_time": 1751558399999, "quote_volume": 89517.99083, "trades": 2541, "taker_buy_base": 83795.0, "taker_buy_quote": 38236.70394 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.4429, "high": 0.448, "low": 0.4381, "close": 0.448, "volume": 124958.3, "close_time": 1751572799999, "quote_volume": 55446.04953, "trades": 1364, "taker_buy_base": 74445.0, "taker_buy_quote": 33008.13289 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.4474, "high": 0.4487, "low": 0.44, "close": 0.4454, "volume": 50956.0, "close_time": 1751587199999, "quote_volume": 22601.99856, "trades": 987, "taker_buy_base": 20422.4, "taker_buy_quote": 9054.24474 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.445, "high": 0.4467, "low": 0.4292, "close": 0.4329, "volume": 70718.6, "close_time": 1751601599999, "quote_volume": 30803.73937, "trades": 1426, "taker_buy_base": 26958.0, "taker_buy_quote": 11738.00242 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.4325, "high": 0.4398, "low": 0.4232, "close": 0.4239, "volume": 52681.6, "close_time": 1751615999999, "quote_volume": 22693.2687, "trades": 1188, "taker_buy_base": 23381.7, "taker_buy_quote": 10068.2669 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.4237, "high": 0.4285, "low": 0.4196, "close": 0.4226, "volume": 63767.3, "close_time": 1751630399999, "quote_volume": 27051.00205, "trades": 1145, "taker_buy_base": 31943.6, "taker_buy_quote": 13568.72102 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.4225, "high": 0.4264, "low": 0.406, "close": 0.4064, "volume": 114880.9, "close_time": 1751644799999, "quote_volume": 47493.53571, "trades": 1982, "taker_buy_base": 48723.3, "taker_buy_quote": 20126.9525 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.4066, "high": 0.4112, "low": 0.3982, "close": 0.4041, "volume": 217816.2, "close_time": 1751659199999, "quote_volume": 87813.88343, "trades": 1941, "taker_buy_base": 131986.3, "taker_buy_quote": 53195.39493 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.404, "high": 0.4118, "low": 0.4029, "close": 0.4091, "volume": 81089.3, "close_time": 1751673599999, "quote_volume": 32948.99114, "trades": 819, "taker_buy_base": 33415.5, "taker_buy_quote": 13563.99696 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.4087, "high": 0.4144, "low": 0.4051, "close": 0.4098, "volume": 60355.6, "close_time": 1751687999999, "quote_volume": 24751.01047, "trades": 903, "taker_buy_base": 21671.6, "taker_buy_quote": 8910.68265 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.41, "high": 0.4167, "low": 0.4028, "close": 0.4129, "volume": 114237.0, "close_time": 1751702399999, "quote_volume": 46756.91764, "trades": 1127, "taker_buy_base": 42989.8, "taker_buy_quote": 17613.69791 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.4129, "high": 0.416, "low": 0.4024, "close": 0.4027, "volume": 53770.2, "close_time": 1751716799999, "quote_volume": 21977.88939, "trades": 859, "taker_buy_base": 17837.5, "taker_buy_quote": 7281.87364 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.4029, "high": 0.4032, "low": 0.3949, "close": 0.3967, "volume": 70348.8, "close_time": 1751731199999, "quote_volume": 28051.05204, "trades": 1028, "taker_buy_base": 27000.8, "taker_buy_quote": 10785.20891 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3963, "high": 0.402, "low": 0.3855, "close": 0.3915, "volume": 101339.1, "close_time": 1751745599999, "quote_volume": 39523.98555, "trades": 1446, "taker_buy_base": 37291.4, "taker_buy_quote": 14593.51833 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.3914, "high": 0.4001, "low": 0.3905, "close": 0.3991, "volume": 63616.2, "close_time": 1751759999999, "quote_volume": 25232.18471, "trades": 768, "taker_buy_base": 26946.9, "taker_buy_quote": 10671.01015 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3992, "high": 0.4034, "low": 0.3967, "close": 0.3967, "volume": 16738.3, "close_time": 1751774399999, "quote_volume": 6697.33857, "trades": 548, "taker_buy_base": 10773.1, "taker_buy_quote": 4317.24765 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3967, "high": 0.4038, "low": 0.3944, "close": 0.3983, "volume": 49567.8, "close_time": 1751788799999, "quote_volume": 19739.11756, "trades": 933, "taker_buy_base": 15926.3, "taker_buy_quote": 6357.52205 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.3987, "high": 0.4063, "low": 0.3984, "close": 0.4061, "volume": 50602.2, "close_time": 1751803199999, "quote_volume": 20336.70566, "trades": 983, "taker_buy_base": 35399.8, "taker_buy_quote": 14232.28117 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.4063, "high": 0.4212, "low": 0.402, "close": 0.4194, "volume": 166052.3, "close_time": 1751817599999, "quote_volume": 69086.36234, "trades": 2084, "taker_buy_base": 112781.4, "taker_buy_quote": 46972.64682 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.4198, "high": 0.4215, "low": 0.4096, "close": 0.4132, "volume": 70631.4, "close_time": 1751831999999, "quote_volume": 29319.7108, "trades": 1204, "taker_buy_base": 25945.8, "taker_buy_quote": 10752.69653 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.4133, "high": 0.4219, "low": 0.4101, "close": 0.4127, "volume": 57013.8, "close_time": 1751846399999, "quote_volume": 23755.00371, "trades": 1205, "taker_buy_base": 26603.4, "taker_buy_quote": 11082.2439 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.413, "high": 0.4225, "low": 0.4118, "close": 0.4142, "volume": 51228.7, "close_time": 1751860799999, "quote_volume": 21350.06937, "trades": 1152, "taker_buy_base": 22749.2, "taker_buy_quote": 9498.75202 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.4144, "high": 0.4178, "low": 0.4099, "close": 0.4159, "volume": 54898.5, "close_time": 1751875199999, "quote_volume": 22737.0305, "trades": 898, "taker_buy_base": 30146.0, "taker_buy_quote": 12486.43853 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.4155, "high": 0.4168, "low": 0.3998, "close": 0.3998, "volume": 158220.3, "close_time": 1751889599999, "quote_volume": 63985.22499, "trades": 1199, "taker_buy_base": 59678.8, "taker_buy_quote": 24121.12068 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.4, "high": 0.4044, "low": 0.3872, "close": 0.3875, "volume": 288013.9, "close_time": 1751903999999, "quote_volume": 113817.99976, "trades": 1901, "taker_buy_base": 97524.3, "taker_buy_quote": 38694.81193 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.3875, "high": 0.388, "low": 0.3732, "close": 0.3754, "volume": 283921.9, "close_time": 1751918399999, "quote_volume": 107873.10922, "trades": 2364, "taker_buy_base": 113737.5, "taker_buy_quote": 43202.82818 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3753, "high": 0.3753, "low": 0.3676, "close": 0.3706, "volume": 165165.3, "close_time": 1751932799999, "quote_volume": 61330.32689, "trades": 1387, "taker_buy_base": 46463.3, "taker_buy_quote": 17207.57136 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3706, "high": 0.3765, "low": 0.3529, "close": 0.3561, "volume": 316256.9, "close_time": 1751947199999, "quote_volume": 115042.69563, "trades": 2861, "taker_buy_base": 145065.8, "taker_buy_quote": 52799.39519 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.356, "high": 0.3591, "low": 0.3535, "close": 0.3583, "volume": 276863.2, "close_time": 1751961599999, "quote_volume": 98683.87093, "trades": 1777, "taker_buy_base": 121146.8, "taker_buy_quote": 43128.3102 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.3578, "high": 0.3604, "low": 0.3539, "close": 0.3546, "volume": 236901.8, "close_time": 1751975999999, "quote_volume": 84625.96393, "trades": 1668, "taker_buy_base": 103632.5, "taker_buy_quote": 37025.13434 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.355, "high": 0.3561, "low": 0.3374, "close": 0.3406, "volume": 549942.9, "close_time": 1751990399999, "quote_volume": 189338.36804, "trades": 4052, "taker_buy_base": 213801.3, "taker_buy_quote": 73688.37755 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.3406, "high": 0.3551, "low": 0.3381, "close": 0.3516, "volume": 445285.7, "close_time": 1752004799999, "quote_volume": 155560.20775, "trades": 2752, "taker_buy_base": 169262.2, "taker_buy_quote": 59123.08912 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3515, "high": 0.3572, "low": 0.3488, "close": 0.3509, "volume": 119795.5, "close_time": 1752019199999, "quote_volume": 42255.73542, "trades": 1473, "taker_buy_base": 59688.1, "taker_buy_quote": 21057.40786 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3511, "high": 0.3525, "low": 0.342, "close": 0.3463, "volume": 72105.3, "close_time": 1752033599999, "quote_volume": 24989.97946, "trades": 1395, "taker_buy_base": 36260.5, "taker_buy_quote": 12564.28505 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.347, "high": 0.3529, "low": 0.3457, "close": 0.3501, "volume": 112059.0, "close_time": 1752047999999, "quote_volume": 39145.62713, "trades": 1463, "taker_buy_base": 63651.6, "taker_buy_quote": 22224.05628 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.3503, "high": 0.3591, "low": 0.3499, "close": 0.3565, "volume": 168555.2, "close_time": 1752062399999, "quote_volume": 59704.25224, "trades": 1945, "taker_buy_base": 78931.1, "taker_buy_quote": 28060.2841 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.357, "high": 0.3615, "low": 0.351, "close": 0.3522, "volume": 244622.0, "close_time": 1752076799999, "quote_volume": 87379.60962, "trades": 1929, "taker_buy_base": 123757.7, "taker_buy_quote": 44204.77846 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.3526, "high": 0.3664, "low": 0.3486, "close": 0.3646, "volume": 182037.0, "close_time": 1752091199999, "quote_volume": 65143.51462, "trades": 1830, "taker_buy_base": 114049.0, "taker_buy_quote": 40829.50385 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.3646, "high": 0.37, "low": 0.3576, "close": 0.3671, "volume": 233407.3, "close_time": 1752105599999, "quote_volume": 85041.85687, "trades": 2082, "taker_buy_base": 150780.2, "taker_buy_quote": 54970.74529 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3676, "high": 0.3826, "low": 0.3651, "close": 0.3815, "volume": 94287.9, "close_time": 1752119999999, "quote_volume": 35225.36598, "trades": 1816, "taker_buy_base": 54362.3, "taker_buy_quote": 20299.72445 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.3818, "high": 0.4194, "low": 0.3788, "close": 0.3853, "volume": 1709182.3, "close_time": 1752134399999, "quote_volume": 684034.00455, "trades": 12303, "taker_buy_base": 862688.1, "taker_buy_quote": 345336.31101 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.3849, "high": 0.4005, "low": 0.3797, "close": 0.3967, "volume": 306701.9, "close_time": 1752148799999, "quote_volume": 119287.7033, "trades": 3768, "taker_buy_base": 168948.6, "taker_buy_quote": 65850.17085 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3968, "high": 0.4156, "low": 0.3871, "close": 0.4028, "volume": 496794.3, "close_time": 1752163199999, "quote_volume": 201738.66845, "trades": 4841, "taker_buy_base": 316485.3, "taker_buy_quote": 128574.51455 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.4031, "high": 0.479, "low": 0.4013, "close": 0.4626, "volume": 1639743.2, "close_time": 1752177599999, "quote_volume": 738078.3013, "trades": 12098, "taker_buy_base": 993506.5, "taker_buy_quote": 445462.39815 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.463, "high": 0.519, "low": 0.4622, "close": 0.5054, "volume": 2318513.8, "close_time": 1752191999999, "quote_volume": 1134853.29779, "trades": 12928, "taker_buy_base": 974175.1, "taker_buy_quote": 476535.46422 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.5053, "high": 0.5462, "low": 0.4951, "close": 0.5288, "volume": 1229297.0, "close_time": 1752206399999, "quote_volume": 645177.63264, "trades": 10269, "taker_buy_base": 684509.2, "taker_buy_quote": 360542.42828 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.5287, "high": 0.6114, "low": 0.5148, "close": 0.5326, "volume": 2490245.5, "close_time": 1752220799999, "quote_volume": 1383869.22628, "trades": 14131, "taker_buy_base": 1297006.9, "taker_buy_quote": 720546.31531 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.5328, "high": 0.5458, "low": 0.5041, "close": 0.5057, "volume": 829266.5, "close_time": 1752235199999, "quote_volume": 438032.40845, "trades": 7680, "taker_buy_base": 380791.7, "taker_buy_quote": 201728.40596 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.5061, "high": 0.5137, "low": 0.4778, "close": 0.4822, "volume": 668667.7, "close_time": 1752249599999, "quote_volume": 333935.43496, "trades": 7229, "taker_buy_base": 320264.2, "taker_buy_quote": 160265.38728 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.4822, "high": 0.522, "low": 0.4818, "close": 0.5211, "volume": 723233.1, "close_time": 1752263999999, "quote_volume": 365838.09643, "trades": 6407, "taker_buy_base": 277641.6, "taker_buy_quote": 140184.44898 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.5207, "high": 0.5237, "low": 0.4878, "close": 0.4993, "volume": 589333.0, "close_time": 1752278399999, "quote_volume": 296451.83058, "trades": 6379, "taker_buy_base": 330791.4, "taker_buy_quote": 166774.72324 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4994, "high": 0.5615, "low": 0.4946, "close": 0.5582, "volume": 707479.8, "close_time": 1752292799999, "quote_volume": 378950.90945, "trades": 10964, "taker_buy_base": 342486.8, "taker_buy_quote": 183495.82187 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.5584, "high": 0.5692, "low": 0.5222, "close": 0.5259, "volume": 854599.3, "close_time": 1752307199999, "quote_volume": 466881.30234, "trades": 11655, "taker_buy_base": 323029.7, "taker_buy_quote": 176679.44357 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.5254, "high": 0.542, "low": 0.5225, "close": 0.5237, "volume": 470914.2, "close_time": 1752321599999, "quote_volume": 249930.17324, "trades": 7273, "taker_buy_base": 222652.3, "taker_buy_quote": 118250.32223 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.5236, "high": 0.5307, "low": 0.488, "close": 0.4929, "volume": 642006.7, "close_time": 1752335999999, "quote_volume": 323989.53442, "trades": 8976, "taker_buy_base": 350265.4, "taker_buy_quote": 177215.31646 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.493, "high": 0.524, "low": 0.491, "close": 0.5157, "volume": 563241.4, "close_time": 1752350399999, "quote_volume": 285865.85089, "trades": 7665, "taker_buy_base": 258971.3, "taker_buy_quote": 131810.97856 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.5157, "high": 0.5169, "low": 0.4934, "close": 0.5017, "volume": 316471.6, "close_time": 1752364799999, "quote_volume": 159237.03668, "trades": 4275, "taker_buy_base": 163618.1, "taker_buy_quote": 82378.27879 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5018, "high": 0.5095, "low": 0.4917, "close": 0.494, "volume": 168694.1, "close_time": 1752379199999, "quote_volume": 84266.2544, "trades": 4524, "taker_buy_base": 59900.4, "taker_buy_quote": 29955.30126 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4937, "high": 0.4944, "low": 0.4771, "close": 0.4828, "volume": 431330.9, "close_time": 1752393599999, "quote_volume": 209551.91109, "trades": 5790, "taker_buy_base": 197604.8, "taker_buy_quote": 96172.59998 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4828, "high": 0.505, "low": 0.4673, "close": 0.5034, "volume": 272966.7, "close_time": 1752407999999, "quote_volume": 131774.12462, "trades": 5033, "taker_buy_base": 138903.4, "taker_buy_quote": 67146.31605 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.5028, "high": 0.5121, "low": 0.4936, "close": 0.5028, "volume": 438021.3, "close_time": 1752422399999, "quote_volume": 219633.13992, "trades": 5628, "taker_buy_base": 213353.4, "taker_buy_quote": 107042.02561 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.5029, "high": 0.5132, "low": 0.4964, "close": 0.5051, "volume": 222993.3, "close_time": 1752436799999, "quote_volume": 112442.71087, "trades": 3916, "taker_buy_base": 108239.3, "taker_buy_quote": 54542.53311 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.5053, "high": 0.5315, "low": 0.4926, "close": 0.5294, "volume": 372243.5, "close_time": 1752451199999, "quote_volume": 190441.78345, "trades": 5946, "taker_buy_base": 150334.7, "taker_buy_quote": 76933.44806 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.5297, "high": 0.5314, "low": 0.5062, "close": 0.5189, "volume": 388966.7, "close_time": 1752465599999, "quote_volume": 201722.79773, "trades": 6706, "taker_buy_base": 197187.7, "taker_buy_quote": 102384.06061 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.519, "high": 0.5916, "low": 0.5179, "close": 0.5316, "volume": 1067450.7, "close_time": 1752479999999, "quote_volume": 581239.91914, "trades": 10716, "taker_buy_base": 576837.3, "taker_buy_quote": 314378.45103 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.5314, "high": 0.5692, "low": 0.5176, "close": 0.5438, "volume": 1252359.3, "close_time": 1752494399999, "quote_volume": 691022.42857, "trades": 10089, "taker_buy_base": 568387.2, "taker_buy_quote": 313545.51964 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.5433, "high": 0.5504, "low": 0.5115, "close": 0.5163, "volume": 594358.5, "close_time": 1752508799999, "quote_volume": 313079.92693, "trades": 7340, "taker_buy_base": 270388.5, "taker_buy_quote": 142539.55252 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.5162, "high": 0.522, "low": 0.4927, "close": 0.4945, "volume": 402409.6, "close_time": 1752523199999, "quote_volume": 203426.63811, "trades": 5344, "taker_buy_base": 201199.6, "taker_buy_quote": 101448.07573 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4946, "high": 0.5144, "low": 0.488, "close": 0.5046, "volume": 252440.3, "close_time": 1752537599999, "quote_volume": 127390.25617, "trades": 3422, "taker_buy_base": 121112.2, "taker_buy_quote": 61148.11425 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.5045, "high": 0.506, "low": 0.4736, "close": 0.4825, "volume": 298261.1, "close_time": 1752551999999, "quote_volume": 144342.47511, "trades": 5332, "taker_buy_base": 176421.1, "taker_buy_quote": 85053.65985 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4824, "high": 0.4992, "low": 0.4774, "close": 0.4889, "volume": 243472.4, "close_time": 1752566399999, "quote_volume": 119357.03436, "trades": 3785, "taker_buy_base": 128130.4, "taker_buy_quote": 62767.53355 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.489, "high": 0.4897, "low": 0.4696, "close": 0.4779, "volume": 178556.4, "close_time": 1752580799999, "quote_volume": 86182.30533, "trades": 2810, "taker_buy_base": 73478.8, "taker_buy_quote": 35409.24027 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4776, "high": 0.5042, "low": 0.4701, "close": 0.4834, "volume": 843327.1, "close_time": 1752595199999, "quote_volume": 407063.9693, "trades": 5435, "taker_buy_base": 382331.5, "taker_buy_quote": 184549.29706 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4834, "high": 0.499, "low": 0.476, "close": 0.4777, "volume": 380471.6, "close_time": 1752609599999, "quote_volume": 185110.93496, "trades": 3839, "taker_buy_base": 174013.1, "taker_buy_quote": 84772.43323 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4784, "high": 0.4919, "low": 0.4708, "close": 0.4891, "volume": 590853.8, "close_time": 1752623999999, "quote_volume": 282246.40511, "trades": 3748, "taker_buy_base": 228937.7, "taker_buy_quote": 109282.91388 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.489, "high": 0.497, "low": 0.4632, "close": 0.4664, "volume": 340278.3, "close_time": 1752638399999, "quote_volume": 163517.8905, "trades": 4203, "taker_buy_base": 188435.4, "taker_buy_quote": 90918.42147 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4664, "high": 0.4866, "low": 0.4558, "close": 0.4808, "volume": 553546.3, "close_time": 1752652799999, "quote_volume": 260001.25342, "trades": 5220, "taker_buy_base": 276738.4, "taker_buy_quote": 130492.60362 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4812, "high": 0.4818, "low": 0.4705, "close": 0.4765, "volume": 305468.8, "close_time": 1752667199999, "quote_volume": 145152.09332, "trades": 4815, "taker_buy_base": 140394.3, "taker_buy_quote": 66706.14934 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4761, "high": 0.489, "low": 0.4661, "close": 0.4878, "volume": 734072.2, "close_time": 1752681599999, "quote_volume": 350102.37279, "trades": 8022, "taker_buy_base": 310867.5, "taker_buy_quote": 148472.62062 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4881, "high": 0.5053, "low": 0.4806, "close": 0.4867, "volume": 850390.6, "close_time": 1752695999999, "quote_volume": 422668.26121, "trades": 7865, "taker_buy_base": 301066.0, "taker_buy_quote": 148977.8223 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4869, "high": 0.5053, "low": 0.4727, "close": 0.4742, "volume": 533282.2, "close_time": 1752710399999, "quote_volume": 261327.30486, "trades": 5753, "taker_buy_base": 221099.3, "taker_buy_quote": 108343.8145 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4742, "high": 0.4913, "low": 0.4422, "close": 0.4489, "volume": 514119.4, "close_time": 1752724799999, "quote_volume": 239340.86609, "trades": 6573, "taker_buy_base": 243120.0, "taker_buy_quote": 112789.27943 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4488, "high": 0.4688, "low": 0.4463, "close": 0.4667, "volume": 425843.2, "close_time": 1752739199999, "quote_volume": 193561.35708, "trades": 5575, "taker_buy_base": 187182.0, "taker_buy_quote": 85068.12636 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4672, "high": 0.4802, "low": 0.4644, "close": 0.4714, "volume": 348386.0, "close_time": 1752753599999, "quote_volume": 164508.08528, "trades": 4865, "taker_buy_base": 162067.7, "taker_buy_quote": 76500.76751 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4717, "high": 0.4789, "low": 0.462, "close": 0.4649, "volume": 235539.4, "close_time": 1752767999999, "quote_volume": 110855.59807, "trades": 5133, "taker_buy_base": 97136.0, "taker_buy_quote": 45715.26225 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4648, "high": 0.4783, "low": 0.4434, "close": 0.454, "volume": 473121.1, "close_time": 1752782399999, "quote_volume": 219255.57526, "trades": 5814, "taker_buy_base": 240283.0, "taker_buy_quote": 111490.33936 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4536, "high": 0.4728, "low": 0.4465, "close": 0.4614, "volume": 485098.9, "close_time": 1752796799999, "quote_volume": 225246.75219, "trades": 5371, "taker_buy_base": 211657.3, "taker_buy_quote": 98211.71212 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4615, "high": 0.4757, "low": 0.4574, "close": 0.4744, "volume": 261054.6, "close_time": 1752811199999, "quote_volume": 121907.82493, "trades": 4469, "taker_buy_base": 89528.8, "taker_buy_quote": 41824.31688 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4742, "high": 0.486, "low": 0.469, "close": 0.4698, "volume": 315936.0, "close_time": 1752825599999, "quote_volume": 150607.43412, "trades": 4405, "taker_buy_base": 155542.5, "taker_buy_quote": 74193.4265 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4699, "high": 0.4788, "low": 0.4576, "close": 0.4628, "volume": 225827.6, "close_time": 1752839999999, "quote_volume": 105509.65758, "trades": 3966, "taker_buy_base": 93181.7, "taker_buy_quote": 43485.08353 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4626, "high": 0.48, "low": 0.4416, "close": 0.4475, "volume": 639859.1, "close_time": 1752854399999, "quote_volume": 294958.45275, "trades": 6364, "taker_buy_base": 340773.4, "taker_buy_quote": 156923.24554 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4476, "high": 0.4525, "low": 0.4281, "close": 0.4345, "volume": 317585.7, "close_time": 1752868799999, "quote_volume": 139905.71417, "trades": 4923, "taker_buy_base": 122217.8, "taker_buy_quote": 53903.58175 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4341, "high": 0.4408, "low": 0.4179, "close": 0.4373, "volume": 296074.4, "close_time": 1752883199999, "quote_volume": 126935.18674, "trades": 3531, "taker_buy_base": 135057.7, "taker_buy_quote": 57692.22822 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4376, "high": 0.444, "low": 0.425, "close": 0.4407, "volume": 115942.0, "close_time": 1752897599999, "quote_volume": 50791.60527, "trades": 2459, "taker_buy_base": 36268.1, "taker_buy_quote": 15873.53106 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4408, "high": 0.446, "low": 0.434, "close": 0.4352, "volume": 76928.4, "close_time": 1752911999999, "quote_volume": 33916.82152, "trades": 1950, "taker_buy_base": 34786.1, "taker_buy_quote": 15359.56136 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4353, "high": 0.4433, "low": 0.4315, "close": 0.4376, "volume": 313030.4, "close_time": 1752926399999, "quote_volume": 136528.79532, "trades": 2507, "taker_buy_base": 97167.0, "taker_buy_quote": 42405.51987 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4376, "high": 0.4426, "low": 0.429, "close": 0.4407, "volume": 144341.3, "close_time": 1752940799999, "quote_volume": 62970.9029, "trades": 2544, "taker_buy_base": 99746.4, "taker_buy_quote": 43502.6478 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4407, "high": 0.458, "low": 0.4368, "close": 0.4573, "volume": 354924.4, "close_time": 1752955199999, "quote_volume": 159957.18287, "trades": 3415, "taker_buy_base": 132096.2, "taker_buy_quote": 59514.71861 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4574, "high": 0.4659, "low": 0.4555, "close": 0.4606, "volume": 378391.7, "close_time": 1752969599999, "quote_volume": 174326.92301, "trades": 2460, "taker_buy_base": 215796.1, "taker_buy_quote": 99270.5404 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4607, "high": 0.4622, "low": 0.4507, "close": 0.4577, "volume": 97740.4, "close_time": 1752983999999, "quote_volume": 44534.47921, "trades": 1965, "taker_buy_base": 33098.6, "taker_buy_quote": 15099.17063 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4576, "high": 0.4833, "low": 0.4557, "close": 0.4753, "volume": 509683.1, "close_time": 1752998399999, "quote_volume": 242260.90055, "trades": 4081, "taker_buy_base": 323320.3, "taker_buy_quote": 153544.91703 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4752, "high": 0.5209, "low": 0.4728, "close": 0.4917, "volume": 1631924.0, "close_time": 1753012799999, "quote_volume": 812799.57185, "trades": 9189, "taker_buy_base": 821531.8, "taker_buy_quote": 409265.60019 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4919, "high": 0.5031, "low": 0.4861, "close": 0.5009, "volume": 383241.3, "close_time": 1753027199999, "quote_volume": 189206.72092, "trades": 4103, "taker_buy_base": 168779.7, "taker_buy_quote": 83254.88276 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.501, "high": 0.58, "low": 0.501, "close": 0.5723, "volume": 1709666.0, "close_time": 1753041599999, "quote_volume": 930501.69678, "trades": 13128, "taker_buy_base": 954905.8, "taker_buy_quote": 521780.51163 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.5724, "high": 0.575, "low": 0.5076, "close": 0.5194, "volume": 848320.6, "close_time": 1753055999999, "quote_volume": 454799.66655, "trades": 7622, "taker_buy_base": 415876.5, "taker_buy_quote": 223701.84568 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.5191, "high": 0.5228, "low": 0.5007, "close": 0.5207, "volume": 209300.3, "close_time": 1753070399999, "quote_volume": 107126.52105, "trades": 4995, "taker_buy_base": 90236.3, "taker_buy_quote": 46221.55085 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.521, "high": 0.536, "low": 0.5122, "close": 0.5253, "volume": 341864.0, "close_time": 1753084799999, "quote_volume": 179993.04537, "trades": 4942, "taker_buy_base": 161999.9, "taker_buy_quote": 85313.98976 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.5252, "high": 0.531, "low": 0.5065, "close": 0.5106, "volume": 231924.4, "close_time": 1753099199999, "quote_volume": 120639.72667, "trades": 3509, "taker_buy_base": 125161.1, "taker_buy_quote": 65150.673 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.5117, "high": 0.5295, "low": 0.5048, "close": 0.5084, "volume": 247600.7, "close_time": 1753113599999, "quote_volume": 127508.12897, "trades": 4456, "taker_buy_base": 93755.7, "taker_buy_quote": 48364.4699 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.5085, "high": 0.5116, "low": 0.4878, "close": 0.4926, "volume": 421580.0, "close_time": 1753127999999, "quote_volume": 209689.98014, "trades": 5572, "taker_buy_base": 169271.2, "taker_buy_quote": 84181.00958 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4927, "high": 0.5138, "low": 0.49, "close": 0.5075, "volume": 167883.3, "close_time": 1753142399999, "quote_volume": 83860.80098, "trades": 3075, "taker_buy_base": 53311.6, "taker_buy_quote": 26672.56404 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5076, "high": 0.5304, "low": 0.4884, "close": 0.4989, "volume": 403261.1, "close_time": 1753156799999, "quote_volume": 204822.65894, "trades": 6467, "taker_buy_base": 158061.8, "taker_buy_quote": 80268.60652 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4984, "high": 0.4998, "low": 0.477, "close": 0.4858, "volume": 391021.8, "close_time": 1753171199999, "quote_volume": 190553.57293, "trades": 4564, "taker_buy_base": 165263.8, "taker_buy_quote": 80620.06306 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4856, "high": 0.4857, "low": 0.4658, "close": 0.4776, "volume": 271006.3, "close_time": 1753185599999, "quote_volume": 128592.30423, "trades": 2719, "taker_buy_base": 139473.2, "taker_buy_quote": 66130.93783 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4776, "high": 0.4844, "low": 0.4682, "close": 0.4798, "volume": 316019.9, "close_time": 1753199999999, "quote_volume": 151103.32281, "trades": 4753, "taker_buy_base": 129718.0, "taker_buy_quote": 62001.10925 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4795, "high": 0.4867, "low": 0.464, "close": 0.4674, "volume": 421354.0, "close_time": 1753214399999, "quote_volume": 200261.8578, "trades": 4942, "taker_buy_base": 229938.8, "taker_buy_quote": 108925.19648 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4668, "high": 0.4913, "low": 0.458, "close": 0.4907, "volume": 209268.2, "close_time": 1753228799999, "quote_volume": 99526.51972, "trades": 2929, "taker_buy_base": 106291.6, "taker_buy_quote": 50713.38123 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4908, "high": 0.4908, "low": 0.4753, "close": 0.4868, "volume": 204606.9, "close_time": 1753243199999, "quote_volume": 99069.69155, "trades": 3443, "taker_buy_base": 96243.2, "taker_buy_quote": 46567.16058 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4862, "high": 0.5016, "low": 0.479, "close": 0.482, "volume": 255572.2, "close_time": 1753257599999, "quote_volume": 125797.42399, "trades": 4021, "taker_buy_base": 124689.6, "taker_buy_quote": 61377.83708 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4816, "high": 0.492, "low": 0.4719, "close": 0.4781, "volume": 171790.5, "close_time": 1753271999999, "quote_volume": 82514.58773, "trades": 3704, "taker_buy_base": 88345.8, "taker_buy_quote": 42520.39116 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4778, "high": 0.5263, "low": 0.4675, "close": 0.519, "volume": 1197392.3, "close_time": 1753286399999, "quote_volume": 595120.68784, "trades": 9513, "taker_buy_base": 622945.4, "taker_buy_quote": 310224.42472 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.5188, "high": 0.523, "low": 0.5058, "close": 0.5168, "volume": 612580.2, "close_time": 1753300799999, "quote_volume": 315207.67289, "trades": 6461, "taker_buy_base": 293883.2, "taker_buy_quote": 151295.27032 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.5161, "high": 0.5355, "low": 0.4745, "close": 0.4916, "volume": 913557.1, "close_time": 1753315199999, "quote_volume": 464176.91648, "trades": 7669, "taker_buy_base": 446314.5, "taker_buy_quote": 226640.65473 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4917, "high": 0.5339, "low": 0.4896, "close": 0.5152, "volume": 317586.1, "close_time": 1753329599999, "quote_volume": 164783.32927, "trades": 6265, "taker_buy_base": 161381.8, "taker_buy_quote": 83675.19829 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.5151, "high": 0.5165, "low": 0.4254, "close": 0.4386, "volume": 922680.1, "close_time": 1753343999999, "quote_volume": 418418.54208, "trades": 9019, "taker_buy_base": 410605.1, "taker_buy_quote": 186707.48154 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4384, "high": 0.4491, "low": 0.4299, "close": 0.4406, "volume": 597184.7, "close_time": 1753358399999, "quote_volume": 263583.16627, "trades": 5225, "taker_buy_base": 199657.5, "taker_buy_quote": 88220.35131 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4405, "high": 0.4551, "low": 0.4265, "close": 0.4408, "volume": 613841.6, "close_time": 1753372799999, "quote_volume": 270402.95362, "trades": 5347, "taker_buy_base": 266337.8, "taker_buy_quote": 117531.16267 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4409, "high": 0.4434, "low": 0.4167, "close": 0.4178, "volume": 1215378.9, "close_time": 1753387199999, "quote_volume": 516508.40385, "trades": 5281, "taker_buy_base": 483166.8, "taker_buy_quote": 205532.48403 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4183, "high": 0.439, "low": 0.4102, "close": 0.4136, "volume": 690392.5, "close_time": 1753401599999, "quote_volume": 293188.86631, "trades": 3891, "taker_buy_base": 308071.9, "taker_buy_quote": 131488.02625 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4137, "high": 0.417, "low": 0.3974, "close": 0.4039, "volume": 565836.1, "close_time": 1753415999999, "quote_volume": 230786.97209, "trades": 4868, "taker_buy_base": 249821.8, "taker_buy_quote": 102442.6341 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4038, "high": 0.4132, "low": 0.3983, "close": 0.4038, "volume": 507359.5, "close_time": 1753430399999, "quote_volume": 205431.43374, "trades": 3858, "taker_buy_base": 284190.7, "taker_buy_quote": 115153.78892 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4034, "high": 0.4296, "low": 0.3964, "close": 0.4282, "volume": 595574.6, "close_time": 1753444799999, "quote_volume": 248100.96096, "trades": 4743, "taker_buy_base": 297045.9, "taker_buy_quote": 123711.9806 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4277, "high": 0.4326, "low": 0.4043, "close": 0.4159, "volume": 426458.4, "close_time": 1753459199999, "quote_volume": 177753.78326, "trades": 4194, "taker_buy_base": 224337.8, "taker_buy_quote": 93537.29408 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4155, "high": 0.428, "low": 0.4124, "close": 0.4254, "volume": 270792.9, "close_time": 1753473599999, "quote_volume": 114097.41011, "trades": 3258, "taker_buy_base": 166159.8, "taker_buy_quote": 70021.00494 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4252, "high": 0.4485, "low": 0.423, "close": 0.4392, "volume": 258699.9, "close_time": 1753487999999, "quote_volume": 113666.38031, "trades": 2956, "taker_buy_base": 115979.1, "taker_buy_quote": 50957.60343 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4391, "high": 0.449, "low": 0.4351, "close": 0.4454, "volume": 245583.9, "close_time": 1753502399999, "quote_volume": 108677.88451, "trades": 2066, "taker_buy_base": 62652.1, "taker_buy_quote": 27716.81894 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4454, "high": 0.4462, "low": 0.4363, "close": 0.4383, "volume": 81967.0, "close_time": 1753516799999, "quote_volume": 36066.27576, "trades": 1370, "taker_buy_base": 27056.8, "taker_buy_quote": 11915.68086 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4388, "high": 0.4472, "low": 0.4314, "close": 0.4315, "volume": 245924.0, "close_time": 1753531199999, "quote_volume": 107957.48489, "trades": 1749, "taker_buy_base": 151186.4, "taker_buy_quote": 66432.98564 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4314, "high": 0.4374, "low": 0.4297, "close": 0.4353, "volume": 152688.7, "close_time": 1753545599999, "quote_volume": 66100.58348, "trades": 1659, "taker_buy_base": 98489.0, "taker_buy_quote": 42655.02028 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4354, "high": 0.4419, "low": 0.429, "close": 0.4419, "volume": 110222.2, "close_time": 1753559999999, "quote_volume": 47812.05553, "trades": 1590, "taker_buy_base": 57266.3, "taker_buy_quote": 24906.58297 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.442, "high": 0.4423, "low": 0.4301, "close": 0.4311, "volume": 107957.4, "close_time": 1753574399999, "quote_volume": 47044.65936, "trades": 987, "taker_buy_base": 41734.7, "taker_buy_quote": 18222.03652 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4312, "high": 0.4386, "low": 0.4291, "close": 0.4341, "volume": 101873.7, "close_time": 1753588799999, "quote_volume": 44157.5996, "trades": 1171, "taker_buy_base": 72358.5, "taker_buy_quote": 31343.48169 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4348, "high": 0.4434, "low": 0.4321, "close": 0.4408, "volume": 94690.9, "close_time": 1753603199999, "quote_volume": 41475.47624, "trades": 1558, "taker_buy_base": 43338.7, "taker_buy_quote": 18969.25371 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4403, "high": 0.4784, "low": 0.438, "close": 0.4616, "volume": 1004745.7, "close_time": 1753617599999, "quote_volume": 466821.36828, "trades": 6521, "taker_buy_base": 504106.2, "taker_buy_quote": 234518.60103 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4615, "high": 0.4619, "low": 0.4445, "close": 0.4516, "volume": 284298.7, "close_time": 1753631999999, "quote_volume": 128447.95957, "trades": 2856, "taker_buy_base": 138856.0, "taker_buy_quote": 62787.94562 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.452, "high": 0.4638, "low": 0.4518, "close": 0.4552, "volume": 194442.9, "close_time": 1753646399999, "quote_volume": 89084.38303, "trades": 2495, "taker_buy_base": 92170.5, "taker_buy_quote": 42241.35202 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4554, "high": 0.4598, "low": 0.448, "close": 0.4514, "volume": 194113.7, "close_time": 1753660799999, "quote_volume": 88128.2925, "trades": 1660, "taker_buy_base": 79167.7, "taker_buy_quote": 35995.52075 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4513, "high": 0.461, "low": 0.442, "close": 0.4578, "volume": 233764.0, "close_time": 1753675199999, "quote_volume": 105966.33897, "trades": 2737, "taker_buy_base": 123017.0, "taker_buy_quote": 55894.47272 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4579, "high": 0.4649, "low": 0.4541, "close": 0.4576, "volume": 216900.9, "close_time": 1753689599999, "quote_volume": 99863.08288, "trades": 2435, "taker_buy_base": 136981.3, "taker_buy_quote": 63099.02958 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4571, "high": 0.4597, "low": 0.4498, "close": 0.4508, "volume": 200583.1, "close_time": 1753703999999, "quote_volume": 91133.89234, "trades": 2029, "taker_buy_base": 67550.6, "taker_buy_quote": 30686.63044 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.451, "high": 0.4541, "low": 0.4232, "close": 0.4268, "volume": 463507.3, "close_time": 1753718399999, "quote_volume": 201395.95847, "trades": 3909, "taker_buy_base": 185963.4, "taker_buy_quote": 80543.06499 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4267, "high": 0.4306, "low": 0.4174, "close": 0.424, "volume": 302341.5, "close_time": 1753732799999, "quote_volume": 127947.57921, "trades": 2819, "taker_buy_base": 82967.6, "taker_buy_quote": 35170.82434 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4241, "high": 0.4259, "low": 0.4125, "close": 0.4181, "volume": 275389.0, "close_time": 1753747199999, "quote_volume": 115753.72951, "trades": 2480, "taker_buy_base": 105724.4, "taker_buy_quote": 44599.50516 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4182, "high": 0.4226, "low": 0.4093, "close": 0.4147, "volume": 106461.4, "close_time": 1753761599999, "quote_volume": 44302.47333, "trades": 1864, "taker_buy_base": 46608.2, "taker_buy_quote": 19411.22313 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.4146, "high": 0.4402, "low": 0.4109, "close": 0.4384, "volume": 171474.9, "close_time": 1753775999999, "quote_volume": 73252.66925, "trades": 1911, "taker_buy_base": 86522.4, "taker_buy_quote": 36928.87508 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4387, "high": 0.4447, "low": 0.4264, "close": 0.4304, "volume": 327382.4, "close_time": 1753790399999, "quote_volume": 142482.73165, "trades": 2785, "taker_buy_base": 192225.9, "taker_buy_quote": 83578.54632 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4303, "high": 0.4415, "low": 0.414, "close": 0.4205, "volume": 313542.1, "close_time": 1753804799999, "quote_volume": 134124.04967, "trades": 3150, "taker_buy_base": 155461.3, "taker_buy_quote": 66710.13241 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4206, "high": 0.4288, "low": 0.4108, "close": 0.4121, "volume": 275992.1, "close_time": 1753819199999, "quote_volume": 115530.55758, "trades": 2425, "taker_buy_base": 130565.9, "taker_buy_quote": 54749.45882 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.412, "high": 0.4181, "low": 0.4012, "close": 0.4136, "volume": 316348.4, "close_time": 1753833599999, "quote_volume": 129316.33886, "trades": 2433, "taker_buy_base": 163838.6, "taker_buy_quote": 67001.39528 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4135, "high": 0.4173, "low": 0.4053, "close": 0.4129, "volume": 186087.7, "close_time": 1753847999999, "quote_volume": 76596.73438, "trades": 1717, "taker_buy_base": 96369.2, "taker_buy_quote": 39692.52571 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4128, "high": 0.4161, "low": 0.4056, "close": 0.4076, "volume": 134450.4, "close_time": 1753862399999, "quote_volume": 55257.7604, "trades": 1538, "taker_buy_base": 71196.0, "taker_buy_quote": 29337.84785 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.407, "high": 0.4133, "low": 0.3913, "close": 0.3937, "volume": 174668.7, "close_time": 1753876799999, "quote_volume": 70104.35891, "trades": 1916, "taker_buy_base": 91535.6, "taker_buy_quote": 36626.10671 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3942, "high": 0.4103, "low": 0.3896, "close": 0.4086, "volume": 188114.6, "close_time": 1753891199999, "quote_volume": 75275.37144, "trades": 2544, "taker_buy_base": 93574.9, "taker_buy_quote": 37413.86898 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4088, "high": 0.4184, "low": 0.3872, "close": 0.4082, "volume": 389008.6, "close_time": 1753905599999, "quote_volume": 157446.07904, "trades": 3002, "taker_buy_base": 200427.6, "taker_buy_quote": 81212.38722 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4086, "high": 0.4146, "low": 0.4007, "close": 0.4122, "volume": 101669.1, "close_time": 1753919999999, "quote_volume": 41497.71807, "trades": 1430, "taker_buy_base": 70970.1, "taker_buy_quote": 28995.27865 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4118, "high": 0.423, "low": 0.4105, "close": 0.4213, "volume": 101984.6, "close_time": 1753934399999, "quote_volume": 42599.31294, "trades": 1169, "taker_buy_base": 35487.0, "taker_buy_quote": 14766.42652 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4214, "high": 0.4385, "low": 0.4188, "close": 0.4294, "volume": 421305.3, "close_time": 1753948799999, "quote_volume": 180432.70107, "trades": 2632, "taker_buy_base": 230558.2, "taker_buy_quote": 98700.05433 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4293, "high": 0.4521, "low": 0.4279, "close": 0.4454, "volume": 672152.6, "close_time": 1753963199999, "quote_volume": 298781.12285, "trades": 3646, "taker_buy_base": 314319.1, "taker_buy_quote": 139161.14248 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4456, "high": 0.4538, "low": 0.4268, "close": 0.4352, "volume": 577702.6, "close_time": 1753977599999, "quote_volume": 253937.28913, "trades": 4433, "taker_buy_base": 224170.1, "taker_buy_quote": 98576.44239 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.4356, "high": 0.4451, "low": 0.4225, "close": 0.4298, "volume": 219547.8, "close_time": 1753991999999, "quote_volume": 94873.33735, "trades": 2687, "taker_buy_base": 126972.1, "taker_buy_quote": 54802.32496 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4299, "high": 0.4349, "low": 0.408, "close": 0.4115, "volume": 226960.4, "close_time": 1754006399999, "quote_volume": 95564.88413, "trades": 2857, "taker_buy_base": 125078.0, "taker_buy_quote": 52711.78576 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4117, "high": 0.4117, "low": 0.3762, "close": 0.3934, "volume": 395497.3, "close_time": 1754020799999, "quote_volume": 154493.3351, "trades": 3652, "taker_buy_base": 162827.5, "taker_buy_quote": 63666.26167 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3933, "high": 0.398, "low": 0.3809, "close": 0.3933, "volume": 293147.5, "close_time": 1754035199999, "quote_volume": 114241.98706, "trades": 2614, "taker_buy_base": 108013.6, "taker_buy_quote": 42190.6379 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3928, "high": 0.4086, "low": 0.3886, "close": 0.3958, "volume": 322530.7, "close_time": 1754049599999, "quote_volume": 128044.04726, "trades": 3043, "taker_buy_base": 137565.4, "taker_buy_quote": 54565.06092 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3953, "high": 0.4069, "low": 0.383, "close": 0.3945, "volume": 360896.2, "close_time": 1754063999999, "quote_volume": 143011.82826, "trades": 3217, "taker_buy_base": 182824.6, "taker_buy_quote": 72462.01335 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3942, "high": 0.398, "low": 0.3852, "close": 0.3965, "volume": 351649.6, "close_time": 1754078399999, "quote_volume": 137752.98949, "trades": 2739, "taker_buy_base": 141097.6, "taker_buy_quote": 55438.73446 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3964, "high": 0.3984, "low": 0.359, "close": 0.3736, "volume": 577086.9, "close_time": 1754092799999, "quote_volume": 218279.22176, "trades": 3547, "taker_buy_base": 229222.3, "taker_buy_quote": 86971.10079 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3735, "high": 0.3826, "low": 0.3727, "close": 0.3766, "volume": 87297.9, "close_time": 1754107199999, "quote_volume": 33007.06021, "trades": 1153, "taker_buy_base": 40916.0, "taker_buy_quote": 15467.96682 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3763, "high": 0.3816, "low": 0.3562, "close": 0.3717, "volume": 201148.0, "close_time": 1754121599999, "quote_volume": 74401.93168, "trades": 1813, "taker_buy_base": 104136.2, "taker_buy_quote": 38475.75558 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3719, "high": 0.3725, "low": 0.3522, "close": 0.3635, "volume": 242131.6, "close_time": 1754135999999, "quote_volume": 87604.13147, "trades": 2195, "taker_buy_base": 94064.0, "taker_buy_quote": 34061.52614 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3634, "high": 0.364, "low": 0.3534, "close": 0.3583, "volume": 216529.2, "close_time": 1754150399999, "quote_volume": 77906.71828, "trades": 1717, "taker_buy_base": 99704.0, "taker_buy_quote": 35869.38084 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3586, "high": 0.3702, "low": 0.3505, "close": 0.3565, "volume": 219870.4, "close_time": 1754164799999, "quote_volume": 78968.75908, "trades": 2559, "taker_buy_base": 136162.3, "taker_buy_quote": 48904.67186 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3564, "high": 0.3639, "low": 0.354, "close": 0.3633, "volume": 95740.1, "close_time": 1754179199999, "quote_volume": 34327.14855, "trades": 1466, "taker_buy_base": 41195.5, "taker_buy_quote": 14776.89913 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3634, "high": 0.3721, "low": 0.3586, "close": 0.3678, "volume": 79796.0, "close_time": 1754193599999, "quote_volume": 29139.59297, "trades": 1349, "taker_buy_base": 32860.6, "taker_buy_quote": 12015.71665 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3677, "high": 0.376, "low": 0.3673, "close": 0.3756, "volume": 54694.9, "close_time": 1754207999999, "quote_volume": 20388.07113, "trades": 754, "taker_buy_base": 35274.2, "taker_buy_quote": 13150.56265 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3752, "high": 0.3826, "low": 0.3725, "close": 0.3773, "volume": 101109.4, "close_time": 1754222399999, "quote_volume": 38147.61841, "trades": 898, "taker_buy_base": 35124.5, "taker_buy_quote": 13262.64005 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3772, "high": 0.4146, "low": 0.3729, "close": 0.4074, "volume": 1455559.0, "close_time": 1754236799999, "quote_volume": 578509.86503, "trades": 5841, "taker_buy_base": 837492.1, "taker_buy_quote": 330398.38507 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.4074, "high": 0.4234, "low": 0.3946, "close": 0.3968, "volume": 1153719.0, "close_time": 1754251199999, "quote_volume": 468867.15326, "trades": 5154, "taker_buy_base": 487031.6, "taker_buy_quote": 197804.65109 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.397, "high": 0.408, "low": 0.3951, "close": 0.4002, "volume": 227980.7, "close_time": 1754265599999, "quote_volume": 91455.32491, "trades": 1952, "taker_buy_base": 116141.8, "taker_buy_quote": 46608.62832 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4006, "high": 0.4179, "low": 0.4, "close": 0.4108, "volume": 156648.4, "close_time": 1754279999999, "quote_volume": 64272.90309, "trades": 1872, "taker_buy_base": 80130.4, "taker_buy_quote": 32925.50319 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.4106, "high": 0.4266, "low": 0.408, "close": 0.4226, "volume": 433438.8, "close_time": 1754294399999, "quote_volume": 181955.99311, "trades": 2680, "taker_buy_base": 276504.7, "taker_buy_quote": 116077.00828 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.423, "high": 0.426, "low": 0.4108, "close": 0.418, "volume": 439640.5, "close_time": 1754308799999, "quote_volume": 183746.95005, "trades": 2369, "taker_buy_base": 161990.5, "taker_buy_quote": 67686.21656 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.4181, "high": 0.44, "low": 0.4147, "close": 0.4296, "volume": 665389.5, "close_time": 1754323199999, "quote_volume": 285371.48384, "trades": 4054, "taker_buy_base": 300220.5, "taker_buy_quote": 128771.04265 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.4297, "high": 0.4355, "low": 0.4258, "close": 0.43, "volume": 321278.7, "close_time": 1754337599999, "quote_volume": 138281.29215, "trades": 2106, "taker_buy_base": 161599.9, "taker_buy_quote": 69589.48631 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4304, "high": 0.4353, "low": 0.4277, "close": 0.4344, "volume": 102189.9, "close_time": 1754351999999, "quote_volume": 44138.50057, "trades": 1101, "taker_buy_base": 51419.9, "taker_buy_quote": 22236.81039 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4345, "high": 0.4355, "low": 0.4115, "close": 0.417, "volume": 175193.3, "close_time": 1754366399999, "quote_volume": 74455.89589, "trades": 2099, "taker_buy_base": 90639.0, "taker_buy_quote": 38609.65901 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4165, "high": 0.4232, "low": 0.411, "close": 0.4129, "volume": 145407.0, "close_time": 1754380799999, "quote_volume": 60524.52334, "trades": 2026, "taker_buy_base": 79082.5, "taker_buy_quote": 32891.19231 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4133, "high": 0.4286, "low": 0.411, "close": 0.428, "volume": 240257.6, "close_time": 1754395199999, "quote_volume": 101393.37967, "trades": 1841, "taker_buy_base": 86713.6, "taker_buy_quote": 36468.11341 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.4285, "high": 0.4294, "low": 0.4048, "close": 0.408, "volume": 276102.1, "close_time": 1754409599999, "quote_volume": 114951.18429, "trades": 2510, "taker_buy_base": 102732.8, "taker_buy_quote": 42982.59132 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.4077, "high": 0.4129, "low": 0.4033, "close": 0.4059, "volume": 121758.6, "close_time": 1754423999999, "quote_volume": 49607.62445, "trades": 1380, "taker_buy_base": 35042.8, "taker_buy_quote": 14323.64475 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.406, "high": 0.4103, "low": 0.397, "close": 0.4093, "volume": 39903.8, "close_time": 1754438399999, "quote_volume": 16058.81891, "trades": 957, "taker_buy_base": 21063.2, "taker_buy_quote": 8476.37513 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4093, "high": 0.41, "low": 0.3986, "close": 0.4027, "volume": 32997.6, "close_time": 1754452799999, "quote_volume": 13352.54563, "trades": 948, "taker_buy_base": 12673.6, "taker_buy_quote": 5129.25864 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.4024, "high": 0.4263, "low": 0.3999, "close": 0.4263, "volume": 50485.7, "close_time": 1754467199999, "quote_volume": 20980.67515, "trades": 1191, "taker_buy_base": 19703.1, "taker_buy_quote": 8222.2508 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.4264, "high": 0.4268, "low": 0.4119, "close": 0.4123, "volume": 139102.5, "close_time": 1754481599999, "quote_volume": 57999.52681, "trades": 1245, "taker_buy_base": 67427.6, "taker_buy_quote": 28111.11806 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.4126, "high": 0.4208, "low": 0.4067, "close": 0.42, "volume": 161695.7, "close_time": 1754495999999, "quote_volume": 67124.02221, "trades": 1670, "taker_buy_base": 54480.8, "taker_buy_quote": 22653.13119 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.4204, "high": 0.4215, "low": 0.4137, "close": 0.417, "volume": 46769.5, "close_time": 1754510399999, "quote_volume": 19518.26249, "trades": 874, "taker_buy_base": 23905.4, "taker_buy_quote": 9965.77441 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.4171, "high": 0.4209, "low": 0.4156, "close": 0.4193, "volume": 24497.5, "close_time": 1754524799999, "quote_volume": 10251.03751, "trades": 451, "taker_buy_base": 9262.7, "taker_buy_quote": 3878.7252 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4195, "high": 0.4242, "low": 0.4065, "close": 0.4065, "volume": 69043.8, "close_time": 1754539199999, "quote_volume": 28597.17634, "trades": 812, "taker_buy_base": 27360.3, "taker_buy_quote": 11378.26926 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.4064, "high": 0.415, "low": 0.405, "close": 0.413, "volume": 80018.3, "close_time": 1754553599999, "quote_volume": 32749.02839, "trades": 843, "taker_buy_base": 22149.2, "taker_buy_quote": 9081.43368 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.4129, "high": 0.4236, "low": 0.408, "close": 0.4233, "volume": 125252.2, "close_time": 1754567999999, "quote_volume": 52152.42035, "trades": 1088, "taker_buy_base": 58250.0, "taker_buy_quote": 24218.41051 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4234, "high": 0.4258, "low": 0.4153, "close": 0.417, "volume": 86041.4, "close_time": 1754582399999, "quote_volume": 36276.68636, "trades": 988, "taker_buy_base": 59176.3, "taker_buy_quote": 24990.0197 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4168, "high": 0.4196, "low": 0.404, "close": 0.4194, "volume": 192871.6, "close_time": 1754596799999, "quote_volume": 79094.43032, "trades": 1250, "taker_buy_base": 99612.0, "taker_buy_quote": 40971.3532 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4194, "high": 0.4281, "low": 0.4189, "close": 0.4275, "volume": 176846.6, "close_time": 1754611199999, "quote_volume": 74796.31178, "trades": 1126, "taker_buy_base": 93017.2, "taker_buy_quote": 39338.82542 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4276, "high": 0.4322, "low": 0.4198, "close": 0.4226, "volume": 63968.9, "close_time": 1754625599999, "quote_volume": 27197.73027, "trades": 1404, "taker_buy_base": 37735.3, "taker_buy_quote": 16035.26059 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4231, "high": 0.43, "low": 0.4173, "close": 0.4286, "volume": 98494.0, "close_time": 1754639999999, "quote_volume": 41543.30602, "trades": 1058, "taker_buy_base": 23472.8, "taker_buy_quote": 9952.35684 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4286, "high": 0.4338, "low": 0.422, "close": 0.426, "volume": 125482.0, "close_time": 1754654399999, "quote_volume": 53731.81273, "trades": 1144, "taker_buy_base": 61651.2, "taker_buy_quote": 26424.27657 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.426, "high": 0.437, "low": 0.4179, "close": 0.4239, "volume": 89385.8, "close_time": 1754668799999, "quote_volume": 38270.18633, "trades": 1718, "taker_buy_base": 50337.6, "taker_buy_quote": 21578.22663 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.424, "high": 0.4515, "low": 0.4227, "close": 0.4436, "volume": 238585.9, "close_time": 1754683199999, "quote_volume": 105508.81811, "trades": 2351, "taker_buy_base": 143695.4, "taker_buy_quote": 63679.49872 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4438, "high": 0.4565, "low": 0.4381, "close": 0.4478, "volume": 174979.9, "close_time": 1754697599999, "quote_volume": 78468.62287, "trades": 1430, "taker_buy_base": 90483.9, "taker_buy_quote": 40634.55495 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.448, "high": 0.4482, "low": 0.4371, "close": 0.4386, "volume": 73154.3, "close_time": 1754711999999, "quote_volume": 32396.22513, "trades": 954, "taker_buy_base": 33164.1, "taker_buy_quote": 14672.51808 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4387, "high": 0.4609, "low": 0.4377, "close": 0.4516, "volume": 176056.8, "close_time": 1754726399999, "quote_volume": 80018.49768, "trades": 1876, "taker_buy_base": 78720.8, "taker_buy_quote": 35771.47756 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4517, "high": 0.4594, "low": 0.4509, "close": 0.4588, "volume": 83404.4, "close_time": 1754740799999, "quote_volume": 38004.03785, "trades": 1181, "taker_buy_base": 47935.5, "taker_buy_quote": 21864.15583 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4585, "high": 0.4648, "low": 0.452, "close": 0.4602, "volume": 171142.4, "close_time": 1754755199999, "quote_volume": 78649.59288, "trades": 1764, "taker_buy_base": 85792.5, "taker_buy_quote": 39482.14381 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4612, "high": 0.4654, "low": 0.4557, "close": 0.4597, "volume": 71483.6, "close_time": 1754769599999, "quote_volume": 32953.10067, "trades": 1315, "taker_buy_base": 41407.7, "taker_buy_quote": 19147.69785 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4601, "high": 0.4641, "low": 0.4522, "close": 0.4537, "volume": 157423.9, "close_time": 1754783999999, "quote_volume": 72179.53633, "trades": 1254, "taker_buy_base": 69767.1, "taker_buy_quote": 32022.95403 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4538, "high": 0.4631, "low": 0.4492, "close": 0.4596, "volume": 70050.5, "close_time": 1754798399999, "quote_volume": 32062.01857, "trades": 1476, "taker_buy_base": 20565.4, "taker_buy_quote": 9402.09297 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4592, "high": 0.4689, "low": 0.4386, "close": 0.4394, "volume": 144872.1, "close_time": 1754812799999, "quote_volume": 66174.05258, "trades": 1745, "taker_buy_base": 58771.5, "taker_buy_quote": 26843.1733 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4392, "high": 0.4421, "low": 0.4312, "close": 0.4326, "volume": 189549.4, "close_time": 1754827199999, "quote_volume": 82878.44771, "trades": 1704, "taker_buy_base": 75587.9, "taker_buy_quote": 32990.61411 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4324, "high": 0.442, "low": 0.429, "close": 0.4383, "volume": 63020.7, "close_time": 1754841599999, "quote_volume": 27442.53445, "trades": 1254, "taker_buy_base": 36549.1, "taker_buy_quote": 15923.30018 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4383, "high": 0.4548, "low": 0.4378, "close": 0.4495, "volume": 85634.7, "close_time": 1754855999999, "quote_volume": 38449.5987, "trades": 1989, "taker_buy_base": 35196.1, "taker_buy_quote": 15795.42781 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.45, "high": 0.451, "low": 0.4385, "close": 0.4474, "volume": 48442.7, "close_time": 1754870399999, "quote_volume": 21568.9303, "trades": 1185, "taker_buy_base": 23195.9, "taker_buy_quote": 10342.86193 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4473, "high": 0.462, "low": 0.4386, "close": 0.4568, "volume": 60571.7, "close_time": 1754884799999, "quote_volume": 27398.70958, "trades": 1592, "taker_buy_base": 25523.1, "taker_buy_quote": 11534.95123 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4569, "high": 0.4627, "low": 0.4412, "close": 0.4421, "volume": 76640.6, "close_time": 1754899199999, "quote_volume": 34694.42808, "trades": 1179, "taker_buy_base": 31197.3, "taker_buy_quote": 14195.35773 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4415, "high": 0.4485, "low": 0.4251, "close": 0.4272, "volume": 262570.7, "close_time": 1754913599999, "quote_volume": 114907.99943, "trades": 1773, "taker_buy_base": 67460.5, "taker_buy_quote": 29827.42439 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4275, "high": 0.4343, "low": 0.4212, "close": 0.4332, "volume": 250382.5, "close_time": 1754927999999, "quote_volume": 107213.08248, "trades": 2629, "taker_buy_base": 105836.8, "taker_buy_quote": 45230.17103 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4331, "high": 0.4407, "low": 0.4234, "close": 0.4288, "volume": 98227.5, "close_time": 1754942399999, "quote_volume": 42492.18178, "trades": 1765, "taker_buy_base": 42949.8, "taker_buy_quote": 18555.50389 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4288, "high": 0.4298, "low": 0.4113, "close": 0.4177, "volume": 84079.5, "close_time": 1754956799999, "quote_volume": 35322.54205, "trades": 1245, "taker_buy_base": 33740.5, "taker_buy_quote": 14161.47637 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4176, "high": 0.428, "low": 0.4169, "close": 0.4235, "volume": 59456.1, "close_time": 1754971199999, "quote_volume": 25146.46478, "trades": 886, "taker_buy_base": 40942.5, "taker_buy_quote": 17331.14563 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4239, "high": 0.4324, "low": 0.4151, "close": 0.4303, "volume": 136734.2, "close_time": 1754985599999, "quote_volume": 58129.63804, "trades": 1239, "taker_buy_base": 53248.4, "taker_buy_quote": 22591.0741 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4302, "high": 0.433, "low": 0.42, "close": 0.4311, "volume": 135797.3, "close_time": 1754999999999, "quote_volume": 57978.86337, "trades": 1528, "taker_buy_base": 74837.6, "taker_buy_quote": 32116.59795 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.431, "high": 0.4659, "low": 0.427, "close": 0.4617, "volume": 653341.0, "close_time": 1755014399999, "quote_volume": 293788.02332, "trades": 4218, "taker_buy_base": 386864.4, "taker_buy_quote": 173854.17688 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4617, "high": 0.4814, "low": 0.4541, "close": 0.4578, "volume": 632267.6, "close_time": 1755028799999, "quote_volume": 294920.29658, "trades": 3892, "taker_buy_base": 331602.9, "taker_buy_quote": 154733.41952 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4577, "high": 0.4636, "low": 0.4482, "close": 0.45, "volume": 164747.0, "close_time": 1755043199999, "quote_volume": 75426.1337, "trades": 1605, "taker_buy_base": 52684.8, "taker_buy_quote": 24135.57849 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.45, "high": 0.4599, "low": 0.448, "close": 0.4578, "volume": 116804.8, "close_time": 1755057599999, "quote_volume": 52969.0754, "trades": 1555, "taker_buy_base": 64753.1, "taker_buy_quote": 29382.52919 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.457, "high": 0.4836, "low": 0.4568, "close": 0.4779, "volume": 288791.6, "close_time": 1755071999999, "quote_volume": 136084.83599, "trades": 2793, "taker_buy_base": 168222.9, "taker_buy_quote": 79361.69812 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4778, "high": 0.5045, "low": 0.4762, "close": 0.4817, "volume": 1046091.9, "close_time": 1755086399999, "quote_volume": 513189.4442, "trades": 4472, "taker_buy_base": 506290.2, "taker_buy_quote": 249525.33139 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4818, "high": 0.4834, "low": 0.4719, "close": 0.4777, "volume": 247183.9, "close_time": 1755100799999, "quote_volume": 117933.55488, "trades": 2483, "taker_buy_base": 157509.9, "taker_buy_quote": 75107.96084 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4778, "high": 0.4807, "low": 0.4686, "close": 0.4755, "volume": 127797.3, "close_time": 1755115199999, "quote_volume": 60605.39058, "trades": 1382, "taker_buy_base": 60154.3, "taker_buy_quote": 28596.63086 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4756, "high": 0.4831, "low": 0.4727, "close": 0.477, "volume": 97363.0, "close_time": 1755129599999, "quote_volume": 46430.87749, "trades": 1256, "taker_buy_base": 37191.3, "taker_buy_quote": 17790.28405 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4769, "high": 0.4846, "low": 0.4713, "close": 0.4822, "volume": 103920.4, "close_time": 1755143999999, "quote_volume": 49937.685, "trades": 1312, "taker_buy_base": 55032.3, "taker_buy_quote": 26364.91733 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4815, "high": 0.4831, "low": 0.4628, "close": 0.4637, "volume": 70202.0, "close_time": 1755158399999, "quote_volume": 32972.84128, "trades": 1423, "taker_buy_base": 17301.5, "taker_buy_quote": 8120.37237 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4636, "high": 0.4636, "low": 0.4493, "close": 0.4563, "volume": 152242.9, "close_time": 1755172799999, "quote_volume": 69512.53442, "trades": 1547, "taker_buy_base": 82352.0, "taker_buy_quote": 37650.37364 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4561, "high": 0.4592, "low": 0.4238, "close": 0.4304, "volume": 429915.9, "close_time": 1755187199999, "quote_volume": 187693.62623, "trades": 3700, "taker_buy_base": 179643.8, "taker_buy_quote": 78286.65942 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.4303, "high": 0.4303, "low": 0.4126, "close": 0.4209, "volume": 231125.4, "close_time": 1755201599999, "quote_volume": 97620.14411, "trades": 2105, "taker_buy_base": 100507.7, "taker_buy_quote": 42492.3252 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4209, "high": 0.4243, "low": 0.4129, "close": 0.4208, "volume": 122849.5, "close_time": 1755215999999, "quote_volume": 51462.76941, "trades": 1481, "taker_buy_base": 47625.2, "taker_buy_quote": 19999.91694 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4203, "high": 0.4331, "low": 0.4189, "close": 0.4293, "volume": 74150.2, "close_time": 1755230399999, "quote_volume": 31585.02966, "trades": 1240, "taker_buy_base": 27943.5, "taker_buy_quote": 11863.62208 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.4293, "high": 0.4311, "low": 0.4249, "close": 0.4271, "volume": 68189.4, "close_time": 1755244799999, "quote_volume": 29227.31167, "trades": 933, "taker_buy_base": 33546.5, "taker_buy_quote": 14383.55267 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4273, "high": 0.4324, "low": 0.4234, "close": 0.4266, "volume": 70620.1, "close_time": 1755259199999, "quote_volume": 30182.56634, "trades": 980, "taker_buy_base": 20857.0, "taker_buy_quote": 8920.7932 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4265, "high": 0.4314, "low": 0.3846, "close": 0.3945, "volume": 465024.4, "close_time": 1755273599999, "quote_volume": 187383.17043, "trades": 3296, "taker_buy_base": 158048.2, "taker_buy_quote": 64287.27834 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3944, "high": 0.3999, "low": 0.3886, "close": 0.392, "volume": 242660.1, "close_time": 1755287999999, "quote_volume": 95457.99195, "trades": 2338, "taker_buy_base": 77768.7, "taker_buy_quote": 30621.80205 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.392, "high": 0.4011, "low": 0.3907, "close": 0.398, "volume": 95243.7, "close_time": 1755302399999, "quote_volume": 37639.1421, "trades": 976, "taker_buy_base": 53816.1, "taker_buy_quote": 21266.39459 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3976, "high": 0.406, "low": 0.397, "close": 0.4, "volume": 39759.4, "close_time": 1755316799999, "quote_volume": 15960.29489, "trades": 644, "taker_buy_base": 21581.7, "taker_buy_quote": 8685.67886 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4005, "high": 0.4084, "low": 0.4001, "close": 0.4043, "volume": 38656.4, "close_time": 1755331199999, "quote_volume": 15685.87953, "trades": 519, "taker_buy_base": 9172.7, "taker_buy_quote": 3714.38014 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4042, "high": 0.4052, "low": 0.3967, "close": 0.3974, "volume": 68250.2, "close_time": 1755345599999, "quote_volume": 27351.26742, "trades": 818, "taker_buy_base": 19664.6, "taker_buy_quote": 7887.18892 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3973, "high": 0.4084, "low": 0.3958, "close": 0.4057, "volume": 68030.5, "close_time": 1755359999999, "quote_volume": 27246.5927, "trades": 862, "taker_buy_base": 19486.0, "taker_buy_quote": 7811.40006 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.406, "high": 0.4076, "low": 0.4018, "close": 0.4029, "volume": 15118.7, "close_time": 1755374399999, "quote_volume": 6112.33429, "trades": 459, "taker_buy_base": 7445.1, "taker_buy_quote": 3013.62646 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4028, "high": 0.4067, "low": 0.402, "close": 0.4039, "volume": 9663.3, "close_time": 1755388799999, "quote_volume": 3906.77648, "trades": 282, "taker_buy_base": 5521.3, "taker_buy_quote": 2232.84868 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4038, "high": 0.4063, "low": 0.4006, "close": 0.405, "volume": 9309.3, "close_time": 1755403199999, "quote_volume": 3755.8177, "trades": 395, "taker_buy_base": 4459.3, "taker_buy_quote": 1802.21229 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4049, "high": 0.4107, "low": 0.4038, "close": 0.4102, "volume": 62765.1, "close_time": 1755417599999, "quote_volume": 25480.49569, "trades": 509, "taker_buy_base": 26659.1, "taker_buy_quote": 10834.53107 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4098, "high": 0.415, "low": 0.4074, "close": 0.4147, "volume": 148319.1, "close_time": 1755431999999, "quote_volume": 60992.1542, "trades": 655, "taker_buy_base": 84046.9, "taker_buy_quote": 34545.12512 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4148, "high": 0.4158, "low": 0.4105, "close": 0.4158, "volume": 48684.3, "close_time": 1755446399999, "quote_volume": 20105.60511, "trades": 563, "taker_buy_base": 22154.9, "taker_buy_quote": 9137.35412 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4158, "high": 0.4196, "low": 0.4021, "close": 0.4052, "volume": 114212.5, "close_time": 1755460799999, "quote_volume": 46889.93089, "trades": 1571, "taker_buy_base": 63652.3, "taker_buy_quote": 26013.12923 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.4053, "high": 0.4134, "low": 0.4038, "close": 0.406, "volume": 267734.3, "close_time": 1755475199999, "quote_volume": 109439.40464, "trades": 1203, "taker_buy_base": 123225.1, "taker_buy_quote": 50298.86282 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4057, "high": 0.4068, "low": 0.3737, "close": 0.3871, "volume": 364116.6, "close_time": 1755489599999, "quote_volume": 141926.21356, "trades": 3387, "taker_buy_base": 97419.7, "taker_buy_quote": 38042.18861 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.387, "high": 0.3921, "low": 0.3827, "close": 0.3845, "volume": 275871.9, "close_time": 1755503999999, "quote_volume": 106775.03009, "trades": 2304, "taker_buy_base": 141464.8, "taker_buy_quote": 54742.56701 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3841, "high": 0.3881, "low": 0.3792, "close": 0.3859, "volume": 147853.7, "close_time": 1755518399999, "quote_volume": 56821.871, "trades": 1927, "taker_buy_base": 54382.2, "taker_buy_quote": 20913.63918 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3858, "high": 0.3905, "low": 0.3813, "close": 0.3855, "volume": 206532.8, "close_time": 1755532799999, "quote_volume": 79566.5154, "trades": 2429, "taker_buy_base": 86386.0, "taker_buy_quote": 33312.17154 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3854, "high": 0.3897, "low": 0.3814, "close": 0.3856, "volume": 101701.2, "close_time": 1755547199999, "quote_volume": 39180.45185, "trades": 1778, "taker_buy_base": 43070.4, "taker_buy_quote": 16591.0998 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3855, "high": 0.3913, "low": 0.3826, "close": 0.3834, "volume": 129426.0, "close_time": 1755561599999, "quote_volume": 50028.6441, "trades": 1345, "taker_buy_base": 72103.5, "taker_buy_quote": 27875.19819 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3831, "high": 0.3887, "low": 0.3744, "close": 0.3774, "volume": 153089.5, "close_time": 1755575999999, "quote_volume": 58289.35213, "trades": 1591, "taker_buy_base": 72889.2, "taker_buy_quote": 27753.06092 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3771, "high": 0.3802, "low": 0.3696, "close": 0.3719, "volume": 185169.8, "close_time": 1755590399999, "quote_volume": 69382.57499, "trades": 1438, "taker_buy_base": 78675.1, "taker_buy_quote": 29500.78263 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3725, "high": 0.3794, "low": 0.3684, "close": 0.3793, "volume": 172893.7, "close_time": 1755604799999, "quote_volume": 64536.2129, "trades": 1187, "taker_buy_base": 73264.0, "taker_buy_quote": 27398.55485 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.379, "high": 0.3828, "low": 0.3667, "close": 0.3698, "volume": 462024.5, "close_time": 1755619199999, "quote_volume": 172040.72003, "trades": 2518, "taker_buy_base": 253085.3, "taker_buy_quote": 94122.84874 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3702, "high": 0.3714, "low": 0.3587, "close": 0.3634, "volume": 286313.2, "close_time": 1755633599999, "quote_volume": 104632.06783, "trades": 1752, "taker_buy_base": 118977.4, "taker_buy_quote": 43611.89307 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3631, "high": 0.369, "low": 0.359, "close": 0.3601, "volume": 121621.5, "close_time": 1755647999999, "quote_volume": 44281.82051, "trades": 1151, "taker_buy_base": 53682.7, "taker_buy_quote": 19575.94991 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3598, "high": 0.3656, "low": 0.3564, "close": 0.3629, "volume": 232224.1, "close_time": 1755662399999, "quote_volume": 83985.47281, "trades": 1478, "taker_buy_base": 117117.2, "taker_buy_quote": 42349.36495 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3629, "high": 0.3708, "low": 0.3629, "close": 0.3647, "volume": 142523.6, "close_time": 1755676799999, "quote_volume": 52193.1228, "trades": 890, "taker_buy_base": 71995.2, "taker_buy_quote": 26387.84384 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3647, "high": 0.3704, "low": 0.3617, "close": 0.3678, "volume": 171071.0, "close_time": 1755691199999, "quote_volume": 62781.74807, "trades": 837, "taker_buy_base": 80579.5, "taker_buy_quote": 29570.51573 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.368, "high": 0.3767, "low": 0.3564, "close": 0.3708, "volume": 417612.5, "close_time": 1755705599999, "quote_volume": 152732.61973, "trades": 2172, "taker_buy_base": 202820.9, "taker_buy_quote": 74253.17819 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.371, "high": 0.3792, "low": 0.371, "close": 0.3779, "volume": 311531.2, "close_time": 1755719999999, "quote_volume": 116757.24077, "trades": 1446, "taker_buy_base": 145904.4, "taker_buy_quote": 54648.39425 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3782, "high": 0.3782, "low": 0.3745, "close": 0.3764, "volume": 312098.7, "close_time": 1755734399999, "quote_volume": 117573.73219, "trades": 1004, "taker_buy_base": 221193.9, "taker_buy_quote": 83354.39429 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3767, "high": 0.3824, "low": 0.3725, "close": 0.3761, "volume": 80437.5, "close_time": 1755748799999, "quote_volume": 30317.68257, "trades": 422, "taker_buy_base": 39594.1, "taker_buy_quote": 14938.16576 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3757, "high": 0.3763, "low": 0.3669, "close": 0.3696, "volume": 188379.3, "close_time": 1755763199999, "quote_volume": 70174.17054, "trades": 721, "taker_buy_base": 59781.2, "taker_buy_quote": 22252.2054 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3693, "high": 0.3695, "low": 0.3628, "close": 0.3648, "volume": 314126.5, "close_time": 1755777599999, "quote_volume": 114584.6935, "trades": 1030, "taker_buy_base": 109036.8, "taker_buy_quote": 39833.20088 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3649, "high": 0.37, "low": 0.3597, "close": 0.3599, "volume": 270558.6, "close_time": 1755791999999, "quote_volume": 98342.37141, "trades": 1092, "taker_buy_base": 135060.3, "taker_buy_quote": 49081.74086 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3595, "high": 0.3639, "low": 0.3561, "close": 0.3589, "volume": 602317.1, "close_time": 1755806399999, "quote_volume": 216891.97404, "trades": 1965, "taker_buy_base": 280877.1, "taker_buy_quote": 101298.86998 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3591, "high": 0.3655, "low": 0.3582, "close": 0.3601, "volume": 348175.6, "close_time": 1755820799999, "quote_volume": 126093.78186, "trades": 853, "taker_buy_base": 159941.3, "taker_buy_quote": 58080.46275 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3598, "high": 0.3682, "low": 0.358, "close": 0.3622, "volume": 344667.6, "close_time": 1755835199999, "quote_volume": 124821.0295, "trades": 637, "taker_buy_base": 178077.8, "taker_buy_quote": 64732.08025 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3626, "high": 0.372, "low": 0.3626, "close": 0.3687, "volume": 246647.3, "close_time": 1755849599999, "quote_volume": 90838.97567, "trades": 677, "taker_buy_base": 122222.7, "taker_buy_quote": 44991.98319 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3689, "high": 0.3708, "low": 0.3577, "close": 0.3579, "volume": 282261.6, "close_time": 1755863999999, "quote_volume": 102691.75815, "trades": 870, "taker_buy_base": 143496.6, "taker_buy_quote": 52155.93189 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.358, "high": 0.3814, "low": 0.3461, "close": 0.3783, "volume": 1112093.2, "close_time": 1755878399999, "quote_volume": 406581.82045, "trades": 2960, "taker_buy_base": 529323.3, "taker_buy_quote": 193575.73791 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3784, "high": 0.3981, "low": 0.3784, "close": 0.3969, "volume": 419541.2, "close_time": 1755892799999, "quote_volume": 164325.36268, "trades": 1159, "taker_buy_base": 276668.3, "taker_buy_quote": 108390.20602 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.3971, "high": 0.4016, "low": 0.3958, "close": 0.4008, "volume": 215179.8, "close_time": 1755907199999, "quote_volume": 85808.74954, "trades": 778, "taker_buy_base": 128800.7, "taker_buy_quote": 51337.95809 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4016, "high": 0.4074, "low": 0.3911, "close": 0.3931, "volume": 189744.6, "close_time": 1755921599999, "quote_volume": 75944.91407, "trades": 941, "taker_buy_base": 108088.9, "taker_buy_quote": 43313.28087 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.3946, "high": 0.4083, "low": 0.3945, "close": 0.4007, "volume": 280497.7, "close_time": 1755935999999, "quote_volume": 113060.16729, "trades": 760, "taker_buy_base": 150145.5, "taker_buy_quote": 60491.3206 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4017, "high": 0.404, "low": 0.3964, "close": 0.3976, "volume": 166046.6, "close_time": 1755950399999, "quote_volume": 66486.51485, "trades": 441, "taker_buy_base": 64485.8, "taker_buy_quote": 25832.17065 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.3976, "high": 0.4007, "low": 0.3913, "close": 0.3958, "volume": 174673.6, "close_time": 1755964799999, "quote_volume": 68996.33677, "trades": 466, "taker_buy_base": 64692.4, "taker_buy_quote": 25531.39595 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.3958, "high": 0.3975, "low": 0.3939, "close": 0.3973, "volume": 111375.2, "close_time": 1755979199999, "quote_volume": 44042.6825, "trades": 187, "taker_buy_base": 43975.8, "taker_buy_quote": 17369.43757 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.3964, "high": 0.3972, "low": 0.3937, "close": 0.3954, "volume": 99149.3, "close_time": 1755993599999, "quote_volume": 39161.9667, "trades": 289, "taker_buy_base": 28821.4, "taker_buy_quote": 11383.72433 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3962, "high": 0.3976, "low": 0.3912, "close": 0.3934, "volume": 98581.1, "close_time": 1756007999999, "quote_volume": 38861.6642, "trades": 302, "taker_buy_base": 43463.4, "taker_buy_quote": 17139.26887 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.3933, "high": 0.3934, "low": 0.3805, "close": 0.3817, "volume": 154653.8, "close_time": 1756022399999, "quote_volume": 59779.239, "trades": 420, "taker_buy_base": 54821.4, "taker_buy_quote": 21209.98891 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3817, "high": 0.385, "low": 0.3728, "close": 0.3756, "volume": 314792.9, "close_time": 1756036799999, "quote_volume": 119196.51564, "trades": 941, "taker_buy_base": 160247.5, "taker_buy_quote": 60781.54421 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3756, "high": 0.3884, "low": 0.3756, "close": 0.3832, "volume": 183836.6, "close_time": 1756051199999, "quote_volume": 69907.71196, "trades": 591, "taker_buy_base": 89561.4, "taker_buy_quote": 34046.76461 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.384, "high": 0.4026, "low": 0.3804, "close": 0.3885, "volume": 644378.6, "close_time": 1756065599999, "quote_volume": 251700.30177, "trades": 1975, "taker_buy_base": 310889.0, "taker_buy_quote": 121292.74959 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.3885, "high": 0.3906, "low": 0.3788, "close": 0.3856, "volume": 523363.1, "close_time": 1756079999999, "quote_volume": 201392.94823, "trades": 1362, "taker_buy_base": 238627.5, "taker_buy_quote": 91847.3799 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3863, "high": 0.3892, "low": 0.3763, "close": 0.3796, "volume": 249220.1, "close_time": 1756094399999, "quote_volume": 95598.76497, "trades": 709, "taker_buy_base": 112842.0, "taker_buy_quote": 43283.25956 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.38, "high": 0.3811, "low": 0.3616, "close": 0.3636, "volume": 369139.6, "close_time": 1756108799999, "quote_volume": 137173.83767, "trades": 1009, "taker_buy_base": 197087.7, "taker_buy_quote": 73417.96762 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3631, "high": 0.364, "low": 0.3557, "close": 0.3628, "volume": 215395.8, "close_time": 1756123199999, "quote_volume": 77584.0634, "trades": 863, "taker_buy_base": 107177.7, "taker_buy_quote": 38610.34998 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3626, "high": 0.3669, "low": 0.3587, "close": 0.3613, "volume": 343250.0, "close_time": 1756137599999, "quote_volume": 124508.98349, "trades": 1162, "taker_buy_base": 173993.5, "taker_buy_quote": 63138.03616 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3606, "high": 0.3619, "low": 0.3472, "close": 0.3483, "volume": 494693.2, "close_time": 1756151999999, "quote_volume": 175696.21979, "trades": 1620, "taker_buy_base": 249406.5, "taker_buy_quote": 88609.23308 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3482, "high": 0.3493, "low": 0.3262, "close": 0.3333, "volume": 725922.4, "close_time": 1756166399999, "quote_volume": 241794.55982, "trades": 2154, "taker_buy_base": 208642.9, "taker_buy_quote": 69677.8186 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3327, "high": 0.3408, "low": 0.3299, "close": 0.3365, "volume": 245118.4, "close_time": 1756180799999, "quote_volume": 82251.16409, "trades": 778, "taker_buy_base": 104146.7, "taker_buy_quote": 34922.16374 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3365, "high": 0.3436, "low": 0.3364, "close": 0.3412, "volume": 129274.1, "close_time": 1756195199999, "quote_volume": 43871.87464, "trades": 470, "taker_buy_base": 60029.6, "taker_buy_quote": 20369.66362 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3414, "high": 0.3471, "low": 0.3408, "close": 0.3421, "volume": 218491.2, "close_time": 1756209599999, "quote_volume": 75068.3236, "trades": 615, "taker_buy_base": 103009.9, "taker_buy_quote": 35389.94875 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3421, "high": 0.3533, "low": 0.3398, "close": 0.3504, "volume": 515728.5, "close_time": 1756223999999, "quote_volume": 178799.9304, "trades": 1578, "taker_buy_base": 252159.8, "taker_buy_quote": 87520.3437 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3513, "high": 0.3573, "low": 0.35, "close": 0.3568, "volume": 203035.7, "close_time": 1756238399999, "quote_volume": 71769.82858, "trades": 674, "taker_buy_base": 105637.9, "taker_buy_quote": 37337.54822 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3571, "high": 0.3586, "low": 0.3538, "close": 0.3541, "volume": 260574.4, "close_time": 1756252799999, "quote_volume": 92712.05556, "trades": 565, "taker_buy_base": 101915.0, "taker_buy_quote": 36301.47127 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3543, "high": 0.3604, "low": 0.3524, "close": 0.3593, "volume": 215505.7, "close_time": 1756267199999, "quote_volume": 76817.99052, "trades": 517, "taker_buy_base": 121310.4, "taker_buy_quote": 43278.18292 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3595, "high": 0.364, "low": 0.3533, "close": 0.3544, "volume": 224129.5, "close_time": 1756281599999, "quote_volume": 80479.12531, "trades": 512, "taker_buy_base": 105057.4, "taker_buy_quote": 37737.32706 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3546, "high": 0.357, "low": 0.351, "close": 0.3531, "volume": 302826.7, "close_time": 1756295999999, "quote_volume": 106966.26594, "trades": 708, "taker_buy_base": 133966.7, "taker_buy_quote": 47327.20901 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3531, "high": 0.3555, "low": 0.348, "close": 0.3547, "volume": 306502.4, "close_time": 1756310399999, "quote_volume": 107821.66809, "trades": 951, "taker_buy_base": 143749.9, "taker_buy_quote": 50609.14411 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.355, "high": 0.3573, "low": 0.3478, "close": 0.349, "volume": 272609.3, "close_time": 1756324799999, "quote_volume": 96040.657, "trades": 767, "taker_buy_base": 129718.7, "taker_buy_quote": 45718.74743 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3491, "high": 0.3561, "low": 0.3459, "close": 0.3506, "volume": 644665.2, "close_time": 1756339199999, "quote_volume": 226700.76455, "trades": 1259, "taker_buy_base": 310694.4, "taker_buy_quote": 109263.08823 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3502, "high": 0.3542, "low": 0.346, "close": 0.3523, "volume": 273722.5, "close_time": 1756353599999, "quote_volume": 95919.60012, "trades": 630, "taker_buy_base": 157408.5, "taker_buy_quote": 55147.9378 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.353, "high": 0.3588, "low": 0.3516, "close": 0.358, "volume": 183927.7, "close_time": 1756367999999, "quote_volume": 65403.20925, "trades": 548, "taker_buy_base": 87778.1, "taker_buy_quote": 31214.97008 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3582, "high": 0.3609, "low": 0.3541, "close": 0.3589, "volume": 156381.3, "close_time": 1756382399999, "quote_volume": 55937.65635, "trades": 331, "taker_buy_base": 64934.5, "taker_buy_quote": 23225.37252 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3593, "high": 0.3614, "low": 0.3544, "close": 0.355, "volume": 245337.2, "close_time": 1756396799999, "quote_volume": 87779.2453, "trades": 630, "taker_buy_base": 119226.6, "taker_buy_quote": 42653.75854 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3552, "high": 0.3578, "low": 0.3498, "close": 0.3511, "volume": 214009.7, "close_time": 1756411199999, "quote_volume": 75849.19061, "trades": 451, "taker_buy_base": 101823.5, "taker_buy_quote": 36127.66631 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3505, "high": 0.3631, "low": 0.3502, "close": 0.3628, "volume": 209909.8, "close_time": 1756425599999, "quote_volume": 75359.04365, "trades": 458, "taker_buy_base": 93884.2, "taker_buy_quote": 33639.61439 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.363, "high": 0.3642, "low": 0.3545, "close": 0.3593, "volume": 220023.1, "close_time": 1756439999999, "quote_volume": 78910.1395, "trades": 528, "taker_buy_base": 100826.5, "taker_buy_quote": 36184.03032 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3584, "high": 0.3613, "low": 0.3463, "close": 0.3463, "volume": 187219.7, "close_time": 1756454399999, "quote_volume": 66098.24067, "trades": 344, "taker_buy_base": 80169.4, "taker_buy_quote": 28349.10695 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3464, "high": 0.3473, "low": 0.3362, "close": 0.3403, "volume": 372383.6, "close_time": 1756468799999, "quote_volume": 127034.34147, "trades": 685, "taker_buy_base": 178688.6, "taker_buy_quote": 60962.47436 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3401, "high": 0.3523, "low": 0.3377, "close": 0.3403, "volume": 425437.5, "close_time": 1756483199999, "quote_volume": 146696.04911, "trades": 960, "taker_buy_base": 216189.5, "taker_buy_quote": 74558.31607 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3405, "high": 0.341, "low": 0.3331, "close": 0.3389, "volume": 332787.6, "close_time": 1756497599999, "quote_volume": 112283.30999, "trades": 631, "taker_buy_base": 170954.2, "taker_buy_quote": 57764.30657 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3388, "high": 0.3448, "low": 0.3361, "close": 0.3421, "volume": 90037.3, "close_time": 1756511999999, "quote_volume": 30660.16667, "trades": 259, "taker_buy_base": 43080.3, "taker_buy_quote": 14687.18532 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3419, "high": 0.3479, "low": 0.3365, "close": 0.3467, "volume": 135277.1, "close_time": 1756526399999, "quote_volume": 46354.10016, "trades": 308, "taker_buy_base": 63022.0, "taker_buy_quote": 21600.26892 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3468, "high": 0.3475, "low": 0.3439, "close": 0.3475, "volume": 94121.8, "close_time": 1756540799999, "quote_volume": 32499.89346, "trades": 238, "taker_buy_base": 47062.6, "taker_buy_quote": 16247.05011 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3479, "high": 0.3504, "low": 0.3461, "close": 0.3493, "volume": 84465.9, "close_time": 1756555199999, "quote_volume": 29385.13199, "trades": 196, "taker_buy_base": 50031.3, "taker_buy_quote": 17410.49651 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3494, "high": 0.3501, "low": 0.3426, "close": 0.3477, "volume": 100932.8, "close_time": 1756569599999, "quote_volume": 34946.13671, "trades": 259, "taker_buy_base": 53280.7, "taker_buy_quote": 18459.44882 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3473, "high": 0.3475, "low": 0.3385, "close": 0.3409, "volume": 118723.0, "close_time": 1756583999999, "quote_volume": 40542.0677, "trades": 237, "taker_buy_base": 57773.4, "taker_buy_quote": 19717.77768 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.341, "high": 0.3426, "low": 0.3392, "close": 0.3414, "volume": 120962.6, "close_time": 1756598399999, "quote_volume": 41321.59425, "trades": 165, "taker_buy_base": 53799.3, "taker_buy_quote": 18368.10964 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3416, "high": 0.3469, "low": 0.341, "close": 0.3469, "volume": 21818.1, "close_time": 1756612799999, "quote_volume": 7508.85836, "trades": 87, "taker_buy_base": 8433.7, "taker_buy_quote": 2898.1897 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3462, "high": 0.3462, "low": 0.3396, "close": 0.3412, "volume": 29536.1, "close_time": 1756627199999, "quote_volume": 10143.71905, "trades": 57, "taker_buy_base": 15789.4, "taker_buy_quote": 5414.58821 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3404, "high": 0.3427, "low": 0.3367, "close": 0.3398, "volume": 53939.9, "close_time": 1756641599999, "quote_volume": 18245.63073, "trades": 119, "taker_buy_base": 16000.7, "taker_buy_quote": 5409.74144 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3402, "high": 0.3402, "low": 0.3332, "close": 0.3382, "volume": 225624.4, "close_time": 1756655999999, "quote_volume": 75843.66034, "trades": 427, "taker_buy_base": 107786.3, "taker_buy_quote": 36229.82029 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3376, "high": 0.3421, "low": 0.3355, "close": 0.3382, "volume": 78228.5, "close_time": 1756670399999, "quote_volume": 26478.11449, "trades": 178, "taker_buy_base": 33021.3, "taker_buy_quote": 11171.27907 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3379, "high": 0.3399, "low": 0.3273, "close": 0.3276, "volume": 236911.9, "close_time": 1756684799999, "quote_volume": 79070.44291, "trades": 401, "taker_buy_base": 101783.6, "taker_buy_quote": 33965.42232 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.327, "high": 0.3275, "low": 0.3174, "close": 0.3207, "volume": 558213.7, "close_time": 1756699199999, "quote_volume": 180607.55569, "trades": 742, "taker_buy_base": 267212.3, "taker_buy_quote": 86639.78381 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3196, "high": 0.3219, "low": 0.3068, "close": 0.3219, "volume": 418869.7, "close_time": 1756713599999, "quote_volume": 131046.58557, "trades": 746, "taker_buy_base": 214817.3, "taker_buy_quote": 67216.57409 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3219, "high": 0.3267, "low": 0.3164, "close": 0.3167, "volume": 298493.9, "close_time": 1756727999999, "quote_volume": 95877.0156, "trades": 468, "taker_buy_base": 170854.5, "taker_buy_quote": 54748.63127 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3164, "high": 0.3232, "low": 0.3144, "close": 0.3145, "volume": 610742.9, "close_time": 1756742399999, "quote_volume": 194891.15015, "trades": 754, "taker_buy_base": 309896.8, "taker_buy_quote": 98789.73212 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3142, "high": 0.3159, "low": 0.3116, "close": 0.3155, "volume": 190315.4, "close_time": 1756756799999, "quote_volume": 59675.47975, "trades": 393, "taker_buy_base": 71449.3, "taker_buy_quote": 22398.29439 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3157, "high": 0.3167, "low": 0.3012, "close": 0.312, "volume": 544667.9, "close_time": 1756771199999, "quote_volume": 167263.77051, "trades": 936, "taker_buy_base": 225813.0, "taker_buy_quote": 69364.80736 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3125, "high": 0.3201, "low": 0.3115, "close": 0.3197, "volume": 192155.1, "close_time": 1756785599999, "quote_volume": 60522.1912, "trades": 366, "taker_buy_base": 105616.9, "taker_buy_quote": 33284.67178 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3202, "high": 0.3232, "low": 0.3181, "close": 0.3185, "volume": 269718.2, "close_time": 1756799999999, "quote_volume": 86358.1521, "trades": 506, "taker_buy_base": 65091.0, "taker_buy_quote": 20855.49291 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.319, "high": 0.3236, "low": 0.3187, "close": 0.3199, "volume": 468997.9, "close_time": 1756814399999, "quote_volume": 150679.35574, "trades": 1257, "taker_buy_base": 162360.6, "taker_buy_quote": 52234.89618 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3204, "high": 0.328, "low": 0.3121, "close": 0.3171, "volume": 391638.9, "close_time": 1756828799999, "quote_volume": 125368.94163, "trades": 718, "taker_buy_base": 199676.0, "taker_buy_quote": 63916.33253 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3174, "high": 0.3246, "low": 0.3174, "close": 0.319, "volume": 105365.3, "close_time": 1756843199999, "quote_volume": 33806.0661, "trades": 209, "taker_buy_base": 56906.5, "taker_buy_quote": 18287.8631 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3196, "high": 0.3272, "low": 0.3194, "close": 0.3247, "volume": 59683.5, "close_time": 1756857599999, "quote_volume": 19345.55245, "trades": 124, "taker_buy_base": 32941.4, "taker_buy_quote": 10680.49389 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3248, "high": 0.3268, "low": 0.3213, "close": 0.3226, "volume": 46112.6, "close_time": 1756871999999, "quote_volume": 14929.64235, "trades": 91, "taker_buy_base": 18024.4, "taker_buy_quote": 5838.66449 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3227, "high": 0.3227, "low": 0.3174, "close": 0.3196, "volume": 51876.2, "close_time": 1756886399999, "quote_volume": 16598.42639, "trades": 125, "taker_buy_base": 20543.7, "taker_buy_quote": 6580.12859 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3203, "high": 0.3231, "low": 0.3178, "close": 0.3213, "volume": 84052.3, "close_time": 1756900799999, "quote_volume": 27019.17297, "trades": 187, "taker_buy_base": 40631.9, "taker_buy_quote": 13066.38363 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3217, "high": 0.3275, "low": 0.3209, "close": 0.3241, "volume": 123934.7, "close_time": 1756915199999, "quote_volume": 40165.6796, "trades": 266, "taker_buy_base": 74495.2, "taker_buy_quote": 24172.93003 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3261, "high": 0.3285, "low": 0.3229, "close": 0.3282, "volume": 55424.1, "close_time": 1756929599999, "quote_volume": 18125.92804, "trades": 169, "taker_buy_base": 16666.3, "taker_buy_quote": 5449.7062 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3285, "high": 0.3298, "low": 0.326, "close": 0.3263, "volume": 44291.8, "close_time": 1756943999999, "quote_volume": 14532.72593, "trades": 148, "taker_buy_base": 24732.2, "taker_buy_quote": 8121.58516 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3273, "high": 0.3285, "low": 0.3195, "close": 0.3199, "volume": 52250.7, "close_time": 1756958399999, "quote_volume": 16919.31876, "trades": 135, "taker_buy_base": 24147.0, "taker_buy_quote": 7807.02153 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3198, "high": 0.3208, "low": 0.3129, "close": 0.3153, "volume": 210210.3, "close_time": 1756972799999, "quote_volume": 66516.58569, "trades": 470, "taker_buy_base": 87373.1, "taker_buy_quote": 27630.68378 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.315, "high": 0.3174, "low": 0.3139, "close": 0.3139, "volume": 150576.6, "close_time": 1756987199999, "quote_volume": 47501.13591, "trades": 332, "taker_buy_base": 73546.8, "taker_buy_quote": 23215.53545 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3137, "high": 0.3169, "low": 0.3073, "close": 0.3099, "volume": 143649.8, "close_time": 1757001599999, "quote_volume": 44712.52366, "trades": 612, "taker_buy_base": 57250.5, "taker_buy_quote": 17808.27221 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3095, "high": 0.3125, "low": 0.307, "close": 0.3083, "volume": 110277.3, "close_time": 1757015999999, "quote_volume": 34183.91475, "trades": 284, "taker_buy_base": 56808.4, "taker_buy_quote": 17619.19374 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3084, "high": 0.3161, "low": 0.3084, "close": 0.3116, "volume": 107620.9, "close_time": 1757030399999, "quote_volume": 33692.43871, "trades": 242, "taker_buy_base": 54833.3, "taker_buy_quote": 17172.12989 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3117, "high": 0.3188, "low": 0.3114, "close": 0.3188, "volume": 124703.6, "close_time": 1757044799999, "quote_volume": 39439.64396, "trades": 338, "taker_buy_base": 73376.3, "taker_buy_quote": 23209.96622 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.319, "high": 0.3257, "low": 0.3177, "close": 0.3256, "volume": 123915.9, "close_time": 1757059199999, "quote_volume": 39789.81299, "trades": 350, "taker_buy_base": 60004.6, "taker_buy_quote": 19282.92576 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3258, "high": 0.3258, "low": 0.3216, "close": 0.3254, "volume": 167151.1, "close_time": 1757073599999, "quote_volume": 54156.03479, "trades": 400, "taker_buy_base": 81751.9, "taker_buy_quote": 26480.2719 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3253, "high": 0.3313, "low": 0.3171, "close": 0.3214, "volume": 654217.8, "close_time": 1757087999999, "quote_volume": 212615.63331, "trades": 1402, "taker_buy_base": 262757.2, "taker_buy_quote": 85248.04912 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3214, "high": 0.3252, "low": 0.3191, "close": 0.3246, "volume": 132432.0, "close_time": 1757102399999, "quote_volume": 42672.19568, "trades": 363, "taker_buy_base": 64985.8, "taker_buy_quote": 20945.1389 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3256, "high": 0.3269, "low": 0.3232, "close": 0.3247, "volume": 114625.7, "close_time": 1757116799999, "quote_volume": 37249.998, "trades": 326, "taker_buy_base": 63049.2, "taker_buy_quote": 20482.05052 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3249, "high": 0.3266, "low": 0.3225, "close": 0.3235, "volume": 53921.1, "close_time": 1757131199999, "quote_volume": 17478.24246, "trades": 220, "taker_buy_base": 37177.0, "taker_buy_quote": 12055.45709 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3235, "high": 0.3235, "low": 0.3193, "close": 0.3202, "volume": 46613.7, "close_time": 1757145599999, "quote_volume": 14954.16619, "trades": 196, "taker_buy_base": 20330.2, "taker_buy_quote": 6523.19181 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3207, "high": 0.3215, "low": 0.3165, "close": 0.3197, "volume": 67213.6, "close_time": 1757159999999, "quote_volume": 21408.38916, "trades": 246, "taker_buy_base": 30508.9, "taker_buy_quote": 9726.06772 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3199, "high": 0.3244, "low": 0.3188, "close": 0.3198, "volume": 80747.8, "close_time": 1757174399999, "quote_volume": 25950.60737, "trades": 341, "taker_buy_base": 40603.7, "taker_buy_quote": 13060.5972 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3198, "high": 0.3233, "low": 0.3186, "close": 0.3193, "volume": 167818.2, "close_time": 1757188799999, "quote_volume": 53832.34176, "trades": 542, "taker_buy_base": 73230.9, "taker_buy_quote": 23514.29964 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3197, "high": 0.3271, "low": 0.3196, "close": 0.3249, "volume": 91181.0, "close_time": 1757203199999, "quote_volume": 29508.36622, "trades": 314, "taker_buy_base": 49520.7, "taker_buy_quote": 16005.79946 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3253, "high": 0.3339, "low": 0.3246, "close": 0.3332, "volume": 129498.0, "close_time": 1757217599999, "quote_volume": 42676.00476, "trades": 536, "taker_buy_base": 64174.9, "taker_buy_quote": 21142.14908 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3334, "high": 0.3344, "low": 0.3288, "close": 0.3289, "volume": 191129.7, "close_time": 1757231999999, "quote_volume": 63550.38865, "trades": 466, "taker_buy_base": 92391.8, "taker_buy_quote": 30711.99916 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3293, "high": 0.3342, "low": 0.3282, "close": 0.3341, "volume": 113098.4, "close_time": 1757246399999, "quote_volume": 37457.09279, "trades": 422, "taker_buy_base": 51084.6, "taker_buy_quote": 16923.61271 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3344, "high": 0.3367, "low": 0.3315, "close": 0.3332, "volume": 152033.3, "close_time": 1757260799999, "quote_volume": 50707.7011, "trades": 624, "taker_buy_base": 71771.8, "taker_buy_quote": 23936.98164 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3352, "high": 0.3352, "low": 0.3302, "close": 0.3335, "volume": 113668.6, "close_time": 1757275199999, "quote_volume": 37801.65962, "trades": 469, "taker_buy_base": 57266.2, "taker_buy_quote": 19047.01886 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3335, "high": 0.3401, "low": 0.3324, "close": 0.3372, "volume": 155142.2, "close_time": 1757289599999, "quote_volume": 52151.45365, "trades": 572, "taker_buy_base": 59273.9, "taker_buy_quote": 19935.2639 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3375, "high": 0.3444, "low": 0.3342, "close": 0.3415, "volume": 361708.9, "close_time": 1757303999999, "quote_volume": 123146.31069, "trades": 949, "taker_buy_base": 238854.3, "taker_buy_quote": 81422.12087 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3413, "high": 0.3413, "low": 0.3352, "close": 0.3363, "volume": 220522.3, "close_time": 1757318399999, "quote_volume": 74662.47855, "trades": 684, "taker_buy_base": 88114.2, "taker_buy_quote": 29836.76512 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3362, "high": 0.3429, "low": 0.3361, "close": 0.34, "volume": 172927.3, "close_time": 1757332799999, "quote_volume": 58790.31625, "trades": 674, "taker_buy_base": 94450.1, "taker_buy_quote": 32085.59816 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3408, "high": 0.3505, "low": 0.3387, "close": 0.3492, "volume": 285303.7, "close_time": 1757347199999, "quote_volume": 98294.62417, "trades": 1170, "taker_buy_base": 140140.2, "taker_buy_quote": 48286.71159 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3493, "high": 0.3677, "low": 0.3492, "close": 0.361, "volume": 1232152.7, "close_time": 1757361599999, "quote_volume": 445503.35053, "trades": 3573, "taker_buy_base": 625211.2, "taker_buy_quote": 226139.32248 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3611, "high": 0.37, "low": 0.3579, "close": 0.3631, "volume": 241598.8, "close_time": 1757375999999, "quote_volume": 87397.25829, "trades": 966, "taker_buy_base": 114666.0, "taker_buy_quote": 41489.13149 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3639, "high": 0.3786, "low": 0.3579, "close": 0.3673, "volume": 667666.6, "close_time": 1757390399999, "quote_volume": 244155.60597, "trades": 2659, "taker_buy_base": 352230.5, "taker_buy_quote": 128718.97515 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.367, "high": 0.3815, "low": 0.3669, "close": 0.3768, "volume": 646924.4, "close_time": 1757404799999, "quote_volume": 241888.16008, "trades": 2248, "taker_buy_base": 262304.4, "taker_buy_quote": 98035.78803 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3768, "high": 0.379, "low": 0.371, "close": 0.3724, "volume": 321397.4, "close_time": 1757419199999, "quote_volume": 120707.04371, "trades": 1532, "taker_buy_base": 161531.3, "taker_buy_quote": 60690.6643 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3725, "high": 0.3777, "low": 0.3522, "close": 0.3546, "volume": 675837.1, "close_time": 1757433599999, "quote_volume": 246243.18594, "trades": 2618, "taker_buy_base": 309307.6, "taker_buy_quote": 113030.3461 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.355, "high": 0.3617, "low": 0.3537, "close": 0.3596, "volume": 289565.9, "close_time": 1757447999999, "quote_volume": 103249.55589, "trades": 1161, "taker_buy_base": 142008.1, "taker_buy_quote": 50654.9979 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3595, "high": 0.3644, "low": 0.3587, "close": 0.3617, "volume": 153540.4, "close_time": 1757462399999, "quote_volume": 55491.01657, "trades": 687, "taker_buy_base": 80327.8, "taker_buy_quote": 29029.59952 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3621, "high": 0.3723, "low": 0.3605, "close": 0.3693, "volume": 304521.5, "close_time": 1757476799999, "quote_volume": 112033.32096, "trades": 1325, "taker_buy_base": 169324.1, "taker_buy_quote": 62286.09951 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3694, "high": 0.3703, "low": 0.3623, "close": 0.3631, "volume": 166406.0, "close_time": 1757491199999, "quote_volume": 60887.64879, "trades": 834, "taker_buy_base": 73218.6, "taker_buy_quote": 26799.96003 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3634, "high": 0.3672, "low": 0.3604, "close": 0.3633, "volume": 210472.5, "close_time": 1757505599999, "quote_volume": 76483.91826, "trades": 1005, "taker_buy_base": 115084.0, "taker_buy_quote": 41825.93371 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3631, "high": 0.3768, "low": 0.3631, "close": 0.3704, "volume": 343951.9, "close_time": 1757519999999, "quote_volume": 127248.51308, "trades": 1537, "taker_buy_base": 181993.2, "taker_buy_quote": 67314.95608 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3703, "high": 0.3708, "low": 0.3591, "close": 0.3602, "volume": 241040.1, "close_time": 1757534399999, "quote_volume": 88216.30462, "trades": 991, "taker_buy_base": 126841.8, "taker_buy_quote": 46416.8129 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3599, "high": 0.3696, "low": 0.3599, "close": 0.3677, "volume": 125671.0, "close_time": 1757548799999, "quote_volume": 45907.79279, "trades": 590, "taker_buy_base": 61215.9, "taker_buy_quote": 22389.26714 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3682, "high": 0.3719, "low": 0.3682, "close": 0.3714, "volume": 113533.1, "close_time": 1757563199999, "quote_volume": 42023.60708, "trades": 581, "taker_buy_base": 62267.5, "taker_buy_quote": 23046.5501 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3712, "high": 0.3715, "low": 0.3662, "close": 0.3694, "volume": 129293.6, "close_time": 1757577599999, "quote_volume": 47718.75948, "trades": 643, "taker_buy_base": 66601.0, "taker_buy_quote": 24578.36764 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3691, "high": 0.3748, "low": 0.367, "close": 0.3676, "volume": 171813.4, "close_time": 1757591999999, "quote_volume": 63674.99517, "trades": 856, "taker_buy_base": 89206.8, "taker_buy_quote": 33047.41837 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3681, "high": 0.3761, "low": 0.3637, "close": 0.3673, "volume": 382064.6, "close_time": 1757606399999, "quote_volume": 140967.0704, "trades": 1792, "taker_buy_base": 190205.8, "taker_buy_quote": 70214.23904 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3673, "high": 0.3733, "low": 0.3672, "close": 0.3729, "volume": 167632.4, "close_time": 1757620799999, "quote_volume": 62209.97585, "trades": 1026, "taker_buy_base": 78334.3, "taker_buy_quote": 29079.39127 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3726, "high": 0.3773, "low": 0.3709, "close": 0.3764, "volume": 125745.4, "close_time": 1757635199999, "quote_volume": 47092.57524, "trades": 605, "taker_buy_base": 62759.2, "taker_buy_quote": 23516.99988 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3762, "high": 0.3786, "low": 0.3721, "close": 0.3738, "volume": 182962.8, "close_time": 1757649599999, "quote_volume": 68615.75975, "trades": 840, "taker_buy_base": 93308.2, "taker_buy_quote": 34982.25783 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3744, "high": 0.3804, "low": 0.3728, "close": 0.3781, "volume": 145134.9, "close_time": 1757663999999, "quote_volume": 54690.3755, "trades": 773, "taker_buy_base": 76177.8, "taker_buy_quote": 28713.12421 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3786, "high": 0.3786, "low": 0.3669, "close": 0.3671, "volume": 169883.3, "close_time": 1757678399999, "quote_volume": 63238.14413, "trades": 928, "taker_buy_base": 81672.3, "taker_buy_quote": 30430.41362 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3671, "high": 0.3714, "low": 0.3629, "close": 0.3689, "volume": 240959.3, "close_time": 1757692799999, "quote_volume": 88558.26068, "trades": 1179, "taker_buy_base": 107558.8, "taker_buy_quote": 39539.10141 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3687, "high": 0.3873, "low": 0.3684, "close": 0.3856, "volume": 325413.6, "close_time": 1757707199999, "quote_volume": 124229.45552, "trades": 1435, "taker_buy_base": 180649.2, "taker_buy_quote": 69023.02764 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3853, "high": 0.3857, "low": 0.3806, "close": 0.3836, "volume": 140324.4, "close_time": 1757721599999, "quote_volume": 53772.45485, "trades": 798, "taker_buy_base": 69501.6, "taker_buy_quote": 26635.41037 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3837, "high": 0.3902, "low": 0.3813, "close": 0.3858, "volume": 116953.6, "close_time": 1757735999999, "quote_volume": 45141.37529, "trades": 718, "taker_buy_base": 60170.4, "taker_buy_quote": 23216.94245 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3865, "high": 0.3902, "low": 0.3846, "close": 0.3882, "volume": 147419.5, "close_time": 1757750399999, "quote_volume": 57216.74258, "trades": 558, "taker_buy_base": 82038.1, "taker_buy_quote": 31866.99503 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3888, "high": 0.398, "low": 0.3888, "close": 0.3937, "volume": 165145.9, "close_time": 1757764799999, "quote_volume": 65111.79089, "trades": 819, "taker_buy_base": 77737.7, "taker_buy_quote": 30645.19603 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3933, "high": 0.3948, "low": 0.3819, "close": 0.3833, "volume": 265645.4, "close_time": 1757779199999, "quote_volume": 102901.62667, "trades": 1187, "taker_buy_base": 112139.9, "taker_buy_quote": 43484.26006 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3833, "high": 0.3858, "low": 0.3739, "close": 0.3801, "volume": 211983.4, "close_time": 1757793599999, "quote_volume": 80471.66323, "trades": 975, "taker_buy_base": 99205.4, "taker_buy_quote": 37653.40394 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3802, "high": 0.3851, "low": 0.3798, "close": 0.3835, "volume": 80072.9, "close_time": 1757807999999, "quote_volume": 30668.25371, "trades": 381, "taker_buy_base": 38529.5, "taker_buy_quote": 14757.87184 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3832, "high": 0.3845, "low": 0.3738, "close": 0.374, "volume": 119814.4, "close_time": 1757822399999, "quote_volume": 45474.98666, "trades": 591, "taker_buy_base": 54935.6, "taker_buy_quote": 20851.76116 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.374, "high": 0.3775, "low": 0.3686, "close": 0.3739, "volume": 160358.5, "close_time": 1757836799999, "quote_volume": 59962.47837, "trades": 600, "taker_buy_base": 59335.8, "taker_buy_quote": 22181.44369 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3738, "high": 0.3748, "low": 0.3643, "close": 0.3653, "volume": 218348.2, "close_time": 1757851199999, "quote_volume": 80944.05593, "trades": 749, "taker_buy_base": 46848.8, "taker_buy_quote": 17364.69155 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3651, "high": 0.3678, "low": 0.357, "close": 0.3611, "volume": 266436.4, "close_time": 1757865599999, "quote_volume": 96539.41789, "trades": 989, "taker_buy_base": 119739.3, "taker_buy_quote": 43406.88833 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3614, "high": 0.3681, "low": 0.3607, "close": 0.365, "volume": 208493.1, "close_time": 1757879999999, "quote_volume": 76064.83388, "trades": 786, "taker_buy_base": 117508.5, "taker_buy_quote": 42878.52283 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3648, "high": 0.3733, "low": 0.3648, "close": 0.3672, "volume": 106361.4, "close_time": 1757894399999, "quote_volume": 39117.31921, "trades": 469, "taker_buy_base": 53029.1, "taker_buy_quote": 19503.53198 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.367, "high": 0.3726, "low": 0.3604, "close": 0.3725, "volume": 122662.2, "close_time": 1757908799999, "quote_volume": 44973.75219, "trades": 503, "taker_buy_base": 57807.8, "taker_buy_quote": 21225.60252 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3719, "high": 0.3719, "low": 0.3556, "close": 0.3566, "volume": 328305.0, "close_time": 1757923199999, "quote_volume": 118882.94615, "trades": 985, "taker_buy_base": 143470.9, "taker_buy_quote": 51972.75192 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3567, "high": 0.3567, "low": 0.3443, "close": 0.3511, "volume": 388929.5, "close_time": 1757937599999, "quote_volume": 136015.7018, "trades": 1310, "taker_buy_base": 195336.5, "taker_buy_quote": 68316.49956 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.351, "high": 0.3533, "low": 0.3448, "close": 0.3481, "volume": 317725.7, "close_time": 1757951999999, "quote_volume": 110733.07727, "trades": 942, "taker_buy_base": 173087.8, "taker_buy_quote": 60389.23247 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3474, "high": 0.3485, "low": 0.341, "close": 0.3467, "volume": 144979.2, "close_time": 1757966399999, "quote_volume": 49931.70306, "trades": 521, "taker_buy_base": 54174.6, "taker_buy_quote": 18690.40962 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3469, "high": 0.3505, "low": 0.3462, "close": 0.3504, "volume": 47759.5, "close_time": 1757980799999, "quote_volume": 16646.98986, "trades": 186, "taker_buy_base": 17128.1, "taker_buy_quote": 5962.40904 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3505, "high": 0.3514, "low": 0.348, "close": 0.3481, "volume": 27118.9, "close_time": 1757995199999, "quote_volume": 9471.83487, "trades": 125, "taker_buy_base": 8826.5, "taker_buy_quote": 3083.55541 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3476, "high": 0.3515, "low": 0.3453, "close": 0.3507, "volume": 49574.8, "close_time": 1758009599999, "quote_volume": 17258.48696, "trades": 183, "taker_buy_base": 20084.0, "taker_buy_quote": 6995.78297 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3519, "high": 0.3531, "low": 0.3483, "close": 0.3506, "volume": 48962.2, "close_time": 1758023999999, "quote_volume": 17179.32145, "trades": 355, "taker_buy_base": 23306.0, "taker_buy_quote": 8179.68235 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3504, "high": 0.3556, "low": 0.3472, "close": 0.3555, "volume": 121801.8, "close_time": 1758038399999, "quote_volume": 42873.61271, "trades": 751, "taker_buy_base": 48901.2, "taker_buy_quote": 17192.39536 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3555, "high": 0.363, "low": 0.3542, "close": 0.3625, "volume": 99904.9, "close_time": 1758052799999, "quote_volume": 35769.87229, "trades": 735, "taker_buy_base": 49282.2, "taker_buy_quote": 17644.22463 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3628, "high": 0.3704, "low": 0.3624, "close": 0.365, "volume": 91357.0, "close_time": 1758067199999, "quote_volume": 33472.95665, "trades": 542, "taker_buy_base": 51324.3, "taker_buy_quote": 18815.65385 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3652, "high": 0.3774, "low": 0.3636, "close": 0.3692, "volume": 115464.7, "close_time": 1758081599999, "quote_volume": 42728.66278, "trades": 719, "taker_buy_base": 58146.1, "taker_buy_quote": 21528.86623 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3693, "high": 0.3713, "low": 0.3599, "close": 0.364, "volume": 359385.0, "close_time": 1758095999999, "quote_volume": 130999.43773, "trades": 1819, "taker_buy_base": 264244.1, "taker_buy_quote": 96345.70129 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.364, "high": 0.364, "low": 0.3524, "close": 0.3578, "volume": 181677.2, "close_time": 1758110399999, "quote_volume": 64906.53416, "trades": 940, "taker_buy_base": 102042.0, "taker_buy_quote": 36434.12523 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3574, "high": 0.3597, "low": 0.3538, "close": 0.355, "volume": 80547.9, "close_time": 1758124799999, "quote_volume": 28768.52635, "trades": 609, "taker_buy_base": 44786.0, "taker_buy_quote": 16004.87344 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3548, "high": 0.3693, "low": 0.3508, "close": 0.3689, "volume": 264391.7, "close_time": 1758139199999, "quote_volume": 95459.18639, "trades": 1407, "taker_buy_base": 141007.5, "taker_buy_quote": 50966.13514 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3699, "high": 0.3758, "low": 0.3601, "close": 0.3722, "volume": 100679.3, "close_time": 1758153599999, "quote_volume": 37108.97174, "trades": 443, "taker_buy_base": 51219.0, "taker_buy_quote": 18872.47026 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3724, "high": 0.3726, "low": 0.3659, "close": 0.3702, "volume": 29974.2, "close_time": 1758167999999, "quote_volume": 11062.33746, "trades": 276, "taker_buy_base": 15686.9, "taker_buy_quote": 5787.77319 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3703, "high": 0.3728, "low": 0.3666, "close": 0.3716, "volume": 104704.1, "close_time": 1758182399999, "quote_volume": 38766.20843, "trades": 577, "taker_buy_base": 57978.7, "taker_buy_quote": 21476.08276 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3716, "high": 0.4016, "low": 0.3711, "close": 0.3968, "volume": 632060.0, "close_time": 1758196799999, "quote_volume": 247775.9009, "trades": 2468, "taker_buy_base": 328007.5, "taker_buy_quote": 128121.81529 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3969, "high": 0.4037, "low": 0.392, "close": 0.4007, "volume": 331529.4, "close_time": 1758211199999, "quote_volume": 131843.39236, "trades": 1426, "taker_buy_base": 165500.3, "taker_buy_quote": 65825.6273 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.4008, "high": 0.4038, "low": 0.3963, "close": 0.3994, "volume": 216666.2, "close_time": 1758225599999, "quote_volume": 86545.95785, "trades": 1034, "taker_buy_base": 94021.3, "taker_buy_quote": 37563.65903 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3992, "high": 0.4049, "low": 0.3933, "close": 0.3967, "volume": 101640.2, "close_time": 1758239999999, "quote_volume": 40575.27446, "trades": 671, "taker_buy_base": 46081.3, "taker_buy_quote": 18403.84007 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3975, "high": 0.4314, "low": 0.3875, "close": 0.3992, "volume": 809549.5, "close_time": 1758254399999, "quote_volume": 327165.55478, "trades": 2466, "taker_buy_base": 372511.3, "taker_buy_quote": 150751.2558 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3985, "high": 0.3991, "low": 0.3832, "close": 0.385, "volume": 335145.3, "close_time": 1758268799999, "quote_volume": 130938.29473, "trades": 1499, "taker_buy_base": 179848.2, "taker_buy_quote": 70088.71209 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3848, "high": 0.3871, "low": 0.3777, "close": 0.3805, "volume": 150573.2, "close_time": 1758283199999, "quote_volume": 57485.93088, "trades": 875, "taker_buy_base": 72437.9, "taker_buy_quote": 27676.76291 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3797, "high": 0.383, "low": 0.3718, "close": 0.3751, "volume": 169573.7, "close_time": 1758297599999, "quote_volume": 63696.83383, "trades": 816, "taker_buy_base": 98727.8, "taker_buy_quote": 37050.10316 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3751, "high": 0.3802, "low": 0.3715, "close": 0.3716, "volume": 167320.5, "close_time": 1758311999999, "quote_volume": 62926.518, "trades": 841, "taker_buy_base": 63689.3, "taker_buy_quote": 23998.62727 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3727, "high": 0.3779, "low": 0.3682, "close": 0.3721, "volume": 85496.6, "close_time": 1758326399999, "quote_volume": 31859.76395, "trades": 417, "taker_buy_base": 39691.5, "taker_buy_quote": 14774.22817 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3718, "high": 0.3755, "low": 0.3678, "close": 0.3744, "volume": 43778.0, "close_time": 1758340799999, "quote_volume": 16313.47816, "trades": 401, "taker_buy_base": 25822.0, "taker_buy_quote": 9623.73525 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.374, "high": 0.3791, "low": 0.3727, "close": 0.377, "volume": 63362.2, "close_time": 1758355199999, "quote_volume": 23808.46101, "trades": 562, "taker_buy_base": 45336.4, "taker_buy_quote": 17042.60671 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3767, "high": 0.3774, "low": 0.3704, "close": 0.3749, "volume": 62589.5, "close_time": 1758369599999, "quote_volume": 23382.43751, "trades": 366, "taker_buy_base": 33528.3, "taker_buy_quote": 12522.23335 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3751, "high": 0.381, "low": 0.3729, "close": 0.3778, "volume": 97028.3, "close_time": 1758383999999, "quote_volume": 36511.39479, "trades": 571, "taker_buy_base": 46374.8, "taker_buy_quote": 17487.56112 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3781, "high": 0.3817, "low": 0.3689, "close": 0.3705, "volume": 77120.7, "close_time": 1758398399999, "quote_volume": 29054.22261, "trades": 566, "taker_buy_base": 39456.2, "taker_buy_quote": 14858.28696 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3703, "high": 0.374, "low": 0.3679, "close": 0.3688, "volume": 40250.1, "close_time": 1758412799999, "quote_volume": 14965.82306, "trades": 325, "taker_buy_base": 19935.7, "taker_buy_quote": 7412.9841 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3687, "high": 0.3713, "low": 0.3674, "close": 0.37, "volume": 53272.7, "close_time": 1758427199999, "quote_volume": 19679.92711, "trades": 418, "taker_buy_base": 23644.1, "taker_buy_quote": 8735.80253 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3704, "high": 0.3771, "low": 0.3687, "close": 0.3749, "volume": 66444.5, "close_time": 1758441599999, "quote_volume": 24807.9125, "trades": 452, "taker_buy_base": 35385.3, "taker_buy_quote": 13226.37466 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3752, "high": 0.3759, "low": 0.3652, "close": 0.3672, "volume": 63514.1, "close_time": 1758455999999, "quote_volume": 23469.79507, "trades": 482, "taker_buy_base": 35133.2, "taker_buy_quote": 12981.82562 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3672, "high": 0.373, "low": 0.3668, "close": 0.369, "volume": 177405.1, "close_time": 1758470399999, "quote_volume": 65708.7461, "trades": 1095, "taker_buy_base": 52324.1, "taker_buy_quote": 19377.95451 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3691, "high": 0.3696, "low": 0.3615, "close": 0.3661, "volume": 126511.0, "close_time": 1758484799999, "quote_volume": 46247.83723, "trades": 579, "taker_buy_base": 66079.5, "taker_buy_quote": 24144.04581 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.366, "high": 0.366, "low": 0.3612, "close": 0.3616, "volume": 32214.2, "close_time": 1758499199999, "quote_volume": 11716.08432, "trades": 188, "taker_buy_base": 23589.0, "taker_buy_quote": 8579.94892 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3618, "high": 0.3647, "low": 0.3371, "close": 0.3409, "volume": 502484.5, "close_time": 1758513599999, "quote_volume": 175246.71068, "trades": 1922, "taker_buy_base": 258931.8, "taker_buy_quote": 90503.44625 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3408, "high": 0.3441, "low": 0.3132, "close": 0.3229, "volume": 698578.5, "close_time": 1758527999999, "quote_volume": 227025.08859, "trades": 2163, "taker_buy_base": 302027.3, "taker_buy_quote": 98381.07817 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3231, "high": 0.3274, "low": 0.3181, "close": 0.3222, "volume": 236067.9, "close_time": 1758542399999, "quote_volume": 76214.84128, "trades": 1046, "taker_buy_base": 128553.4, "taker_buy_quote": 41484.57808 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.3221, "high": 0.3282, "low": 0.3178, "close": 0.3183, "volume": 230799.9, "close_time": 1758556799999, "quote_volume": 74690.14965, "trades": 975, "taker_buy_base": 89232.1, "taker_buy_quote": 28874.36108 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.318, "high": 0.3232, "low": 0.3167, "close": 0.319, "volume": 253025.5, "close_time": 1758571199999, "quote_volume": 81006.69668, "trades": 995, "taker_buy_base": 133706.6, "taker_buy_quote": 42755.79804 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.3197, "high": 0.3262, "low": 0.3193, "close": 0.326, "volume": 42818.0, "close_time": 1758585599999, "quote_volume": 13827.25813, "trades": 222, "taker_buy_base": 18212.7, "taker_buy_quote": 5883.3192 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3254, "high": 0.3263, "low": 0.3156, "close": 0.3214, "volume": 58340.5, "close_time": 1758599999999, "quote_volume": 18727.93387, "trades": 318, "taker_buy_base": 27197.0, "taker_buy_quote": 8745.30199 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.322, "high": 0.3282, "low": 0.3186, "close": 0.3266, "volume": 829502.1, "close_time": 1758614399999, "quote_volume": 265841.07666, "trades": 2111, "taker_buy_base": 694151.8, "taker_buy_quote": 221965.71804 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3266, "high": 0.3285, "low": 0.3232, "close": 0.3249, "volume": 74078.1, "close_time": 1758628799999, "quote_volume": 24129.87484, "trades": 484, "taker_buy_base": 27230.1, "taker_buy_quote": 8880.37511 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3244, "high": 0.3263, "low": 0.3192, "close": 0.324, "volume": 111769.4, "close_time": 1758643199999, "quote_volume": 36090.65726, "trades": 1255, "taker_buy_base": 54522.8, "taker_buy_quote": 17607.38061 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3241, "high": 0.3286, "low": 0.3162, "close": 0.3172, "volume": 174755.7, "close_time": 1758657599999, "quote_volume": 56352.06939, "trades": 1021, "taker_buy_base": 71496.2, "taker_buy_quote": 23130.42844 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.3171, "high": 0.3231, "low": 0.3163, "close": 0.3176, "volume": 53238.9, "close_time": 1758671999999, "quote_volume": 16995.51754, "trades": 320, "taker_buy_base": 24684.2, "taker_buy_quote": 7879.62953 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3177, "high": 0.3249, "low": 0.3116, "close": 0.3135, "volume": 126145.8, "close_time": 1758686399999, "quote_volume": 40087.74431, "trades": 701, "taker_buy_base": 65717.9, "taker_buy_quote": 20879.28583 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3134, "high": 0.3207, "low": 0.3095, "close": 0.3177, "volume": 215396.6, "close_time": 1758700799999, "quote_volume": 67823.79075, "trades": 925, "taker_buy_base": 104730.7, "taker_buy_quote": 32949.89949 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3178, "high": 0.3275, "low": 0.3167, "close": 0.3272, "volume": 103244.6, "close_time": 1758715199999, "quote_volume": 33324.8812, "trades": 665, "taker_buy_base": 52342.9, "taker_buy_quote": 16875.41816 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3274, "high": 0.3325, "low": 0.3232, "close": 0.3289, "volume": 100980.2, "close_time": 1758729599999, "quote_volume": 33114.63947, "trades": 681, "taker_buy_base": 37471.8, "taker_buy_quote": 12275.26247 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3288, "high": 0.3306, "low": 0.326, "close": 0.3272, "volume": 88744.9, "close_time": 1758743999999, "quote_volume": 29074.31059, "trades": 458, "taker_buy_base": 51088.6, "taker_buy_quote": 16734.25723 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3269, "high": 0.3289, "low": 0.3238, "close": 0.325, "volume": 38500.9, "close_time": 1758758399999, "quote_volume": 12566.89862, "trades": 238, "taker_buy_base": 17868.1, "taker_buy_quote": 5832.77209 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3237, "high": 0.3246, "low": 0.3155, "close": 0.3196, "volume": 103379.2, "close_time": 1758772799999, "quote_volume": 33044.03581, "trades": 698, "taker_buy_base": 47649.4, "taker_buy_quote": 15228.97135 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3195, "high": 0.3205, "low": 0.3115, "close": 0.3123, "volume": 135107.5, "close_time": 1758787199999, "quote_volume": 42370.32189, "trades": 583, "taker_buy_base": 53379.4, "taker_buy_quote": 16805.35738 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3125, "high": 0.3165, "low": 0.3085, "close": 0.3094, "volume": 144704.0, "close_time": 1758801599999, "quote_volume": 45268.12592, "trades": 852, "taker_buy_base": 65589.6, "taker_buy_quote": 20531.79047 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.3096, "high": 0.3144, "low": 0.3013, "close": 0.3091, "volume": 376978.4, "close_time": 1758815999999, "quote_volume": 115590.08104, "trades": 1433, "taker_buy_base": 209277.3, "taker_buy_quote": 64200.48856 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3087, "high": 0.3097, "low": 0.2924, "close": 0.3037, "volume": 363405.2, "close_time": 1758830399999, "quote_volume": 109126.40194, "trades": 1360, "taker_buy_base": 157257.6, "taker_buy_quote": 47189.62897 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3036, "high": 0.3045, "low": 0.2956, "close": 0.2989, "volume": 165408.9, "close_time": 1758844799999, "quote_volume": 49622.80268, "trades": 547, "taker_buy_base": 74231.5, "taker_buy_quote": 22279.20962 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2994, "high": 0.3048, "low": 0.2981, "close": 0.3036, "volume": 156413.4, "close_time": 1758859199999, "quote_volume": 47340.44016, "trades": 726, "taker_buy_base": 68383.6, "taker_buy_quote": 20687.29873 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3036, "high": 0.304, "low": 0.2965, "close": 0.2997, "volume": 121847.4, "close_time": 1758873599999, "quote_volume": 36572.9591, "trades": 618, "taker_buy_base": 52406.9, "taker_buy_quote": 15716.30328 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.2999, "high": 0.3028, "low": 0.2936, "close": 0.3, "volume": 142051.2, "close_time": 1758887999999, "quote_volume": 42275.3769, "trades": 717, "taker_buy_base": 53987.2, "taker_buy_quote": 16082.05782 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2994, "high": 0.3054, "low": 0.2956, "close": 0.304, "volume": 273366.9, "close_time": 1758902399999, "quote_volume": 82532.89536, "trades": 1241, "taker_buy_base": 146249.8, "taker_buy_quote": 44137.76652 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.304, "high": 0.3172, "low": 0.3039, "close": 0.311, "volume": 230955.8, "close_time": 1758916799999, "quote_volume": 71915.14258, "trades": 933, "taker_buy_base": 107924.4, "taker_buy_quote": 33589.83884 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.311, "high": 0.3132, "low": 0.3098, "close": 0.3128, "volume": 81091.7, "close_time": 1758931199999, "quote_volume": 25253.55945, "trades": 338, "taker_buy_base": 45218.6, "taker_buy_quote": 14080.49396 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3129, "high": 0.3134, "low": 0.3095, "close": 0.3101, "volume": 69854.1, "close_time": 1758945599999, "quote_volume": 21754.78845, "trades": 284, "taker_buy_base": 31884.2, "taker_buy_quote": 9923.02938 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3099, "high": 0.313, "low": 0.3091, "close": 0.3092, "volume": 79836.1, "close_time": 1758959999999, "quote_volume": 24783.12729, "trades": 254, "taker_buy_base": 36068.0, "taker_buy_quote": 11200.49449 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.3093, "high": 0.3107, "low": 0.3059, "close": 0.3089, "volume": 58438.9, "close_time": 1758974399999, "quote_volume": 18039.66491, "trades": 240, "taker_buy_base": 32182.7, "taker_buy_quote": 9932.26446 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.3097, "high": 0.3123, "low": 0.3071, "close": 0.3123, "volume": 86146.6, "close_time": 1758988799999, "quote_volume": 26655.45038, "trades": 360, "taker_buy_base": 47952.8, "taker_buy_quote": 14843.06443 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.3118, "high": 0.312, "low": 0.3049, "close": 0.3076, "volume": 80283.5, "close_time": 1759003199999, "quote_volume": 24713.02156, "trades": 346, "taker_buy_base": 33889.2, "taker_buy_quote": 10427.40958 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.3077, "high": 0.3113, "low": 0.3064, "close": 0.308, "volume": 37198.9, "close_time": 1759017599999, "quote_volume": 11475.22523, "trades": 176, "taker_buy_base": 19593.4, "taker_buy_quote": 6048.69289 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3082, "high": 0.3082, "low": 0.3025, "close": 0.3046, "volume": 75429.7, "close_time": 1759031999999, "quote_volume": 22995.2239, "trades": 336, "taker_buy_base": 38871.2, "taker_buy_quote": 11850.25005 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.3047, "high": 0.311, "low": 0.3031, "close": 0.3063, "volume": 112901.8, "close_time": 1759046399999, "quote_volume": 34695.2302, "trades": 489, "taker_buy_base": 54781.3, "taker_buy_quote": 16837.08939 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.3065, "high": 0.3069, "low": 0.3008, "close": 0.3037, "volume": 111561.8, "close_time": 1759060799999, "quote_volume": 33882.297, "trades": 374, "taker_buy_base": 56113.1, "taker_buy_quote": 17052.54775 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3037, "high": 0.3097, "low": 0.301, "close": 0.3095, "volume": 83767.5, "close_time": 1759075199999, "quote_volume": 25667.80273, "trades": 394, "taker_buy_base": 49860.2, "taker_buy_quote": 15273.85349 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3098, "high": 0.316, "low": 0.3096, "close": 0.3143, "volume": 106738.8, "close_time": 1759089599999, "quote_volume": 33405.96015, "trades": 449, "taker_buy_base": 42797.1, "taker_buy_quote": 13378.57483 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3142, "high": 0.3221, "low": 0.3136, "close": 0.3198, "volume": 222642.0, "close_time": 1759103999999, "quote_volume": 70922.79238, "trades": 738, "taker_buy_base": 122217.1, "taker_buy_quote": 38931.92037 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3202, "high": 0.3202, "low": 0.3163, "close": 0.3166, "volume": 79709.7, "close_time": 1759118399999, "quote_volume": 25327.05147, "trades": 313, "taker_buy_base": 36355.3, "taker_buy_quote": 11552.51137 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3168, "high": 0.3169, "low": 0.3117, "close": 0.3142, "volume": 78467.2, "close_time": 1759132799999, "quote_volume": 24635.20966, "trades": 307, "taker_buy_base": 42166.8, "taker_buy_quote": 13239.8445 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.3147, "high": 0.3166, "low": 0.3074, "close": 0.3104, "volume": 75401.2, "close_time": 1759147199999, "quote_volume": 23511.74239, "trades": 313, "taker_buy_base": 32218.2, "taker_buy_quote": 10070.93619 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.3104, "high": 0.3189, "low": 0.3062, "close": 0.3121, "volume": 153922.7, "close_time": 1759161599999, "quote_volume": 48294.59656, "trades": 580, "taker_buy_base": 70610.6, "taker_buy_quote": 22151.63648 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3126, "high": 0.3151, "low": 0.3083, "close": 0.3138, "volume": 145342.2, "close_time": 1759175999999, "quote_volume": 45305.50067, "trades": 362, "taker_buy_base": 50099.1, "taker_buy_quote": 15615.77078 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3138, "high": 0.3174, "low": 0.3124, "close": 0.3124, "volume": 73713.1, "close_time": 1759190399999, "quote_volume": 23212.5659, "trades": 213, "taker_buy_base": 37037.8, "taker_buy_quote": 11650.12319 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3118, "high": 0.3124, "low": 0.3072, "close": 0.3095, "volume": 203707.5, "close_time": 1759204799999, "quote_volume": 63207.36758, "trades": 392, "taker_buy_base": 65248.2, "taker_buy_quote": 20245.88834 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3097, "high": 0.3124, "low": 0.3084, "close": 0.3096, "volume": 82259.9, "close_time": 1759219199999, "quote_volume": 25563.74163, "trades": 217, "taker_buy_base": 37100.2, "taker_buy_quote": 11529.47631 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3095, "high": 0.3096, "low": 0.3042, "close": 0.3079, "volume": 86060.1, "close_time": 1759233599999, "quote_volume": 26398.56638, "trades": 264, "taker_buy_base": 42744.6, "taker_buy_quote": 13115.23375 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3077, "high": 0.308, "low": 0.2986, "close": 0.3018, "volume": 282664.0, "close_time": 1759247999999, "quote_volume": 85669.01405, "trades": 660, "taker_buy_base": 144151.9, "taker_buy_quote": 43558.16379 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3018, "high": 0.3097, "low": 0.3006, "close": 0.3095, "volume": 135076.3, "close_time": 1759262399999, "quote_volume": 40858.60176, "trades": 366, "taker_buy_base": 65426.8, "taker_buy_quote": 19791.15698 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3095, "high": 0.3132, "low": 0.3073, "close": 0.3111, "volume": 73778.8, "close_time": 1759276799999, "quote_volume": 22909.97628, "trades": 277, "taker_buy_base": 35051.8, "taker_buy_quote": 10890.26076 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3113, "high": 0.3169, "low": 0.3083, "close": 0.3141, "volume": 138790.8, "close_time": 1759291199999, "quote_volume": 43530.129, "trades": 509, "taker_buy_base": 64462.3, "taker_buy_quote": 20189.74365 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3137, "high": 0.3181, "low": 0.3109, "close": 0.3123, "volume": 62165.5, "close_time": 1759305599999, "quote_volume": 19584.31185, "trades": 283, "taker_buy_base": 27266.0, "taker_buy_quote": 8590.61145 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3122, "high": 0.3303, "low": 0.3118, "close": 0.3265, "volume": 292422.3, "close_time": 1759319999999, "quote_volume": 95031.17059, "trades": 1170, "taker_buy_base": 150279.8, "taker_buy_quote": 48854.09861 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3265, "high": 0.3288, "low": 0.321, "close": 0.3251, "volume": 159260.5, "close_time": 1759334399999, "quote_volume": 51646.96053, "trades": 717, "taker_buy_base": 66518.1, "taker_buy_quote": 21597.92988 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3252, "high": 0.326, "low": 0.3212, "close": 0.3252, "volume": 113850.3, "close_time": 1759348799999, "quote_volume": 36834.22918, "trades": 536, "taker_buy_base": 62803.4, "taker_buy_quote": 20311.97337 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3253, "high": 0.3256, "low": 0.3223, "close": 0.3246, "volume": 53449.8, "close_time": 1759363199999, "quote_volume": 17312.39022, "trades": 306, "taker_buy_base": 26362.1, "taker_buy_quote": 8537.73251 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3243, "high": 0.3281, "low": 0.3218, "close": 0.3272, "volume": 155014.6, "close_time": 1759377599999, "quote_volume": 50383.13636, "trades": 718, "taker_buy_base": 114155.3, "taker_buy_quote": 37081.83722 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.3269, "high": 0.3318, "low": 0.3254, "close": 0.3279, "volume": 119257.4, "close_time": 1759391999999, "quote_volume": 39193.6862, "trades": 548, "taker_buy_base": 64785.6, "taker_buy_quote": 21275.26026 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.3275, "high": 0.3289, "low": 0.3234, "close": 0.3235, "volume": 68872.2, "close_time": 1759406399999, "quote_volume": 22447.33206, "trades": 250, "taker_buy_base": 38563.6, "taker_buy_quote": 12569.33565 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.3235, "high": 0.3285, "low": 0.315, "close": 0.3204, "volume": 253827.5, "close_time": 1759420799999, "quote_volume": 81310.27337, "trades": 734, "taker_buy_base": 134487.5, "taker_buy_quote": 43088.45986 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3203, "high": 0.3384, "low": 0.3198, "close": 0.3331, "volume": 222466.3, "close_time": 1759435199999, "quote_volume": 73219.86731, "trades": 675, "taker_buy_base": 118138.6, "taker_buy_quote": 38886.04715 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3334, "high": 0.3419, "low": 0.3308, "close": 0.3416, "volume": 177527.7, "close_time": 1759449599999, "quote_volume": 59711.47693, "trades": 552, "taker_buy_base": 92615.4, "taker_buy_quote": 31108.46008 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.342, "high": 0.3445, "low": 0.3315, "close": 0.3404, "volume": 205134.1, "close_time": 1759463999999, "quote_volume": 69261.35852, "trades": 950, "taker_buy_base": 88051.7, "taker_buy_quote": 29749.34667 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3398, "high": 0.3412, "low": 0.3313, "close": 0.3351, "volume": 202539.8, "close_time": 1759478399999, "quote_volume": 68112.98291, "trades": 777, "taker_buy_base": 112175.8, "taker_buy_quote": 37689.57965 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3345, "high": 0.3386, "low": 0.3317, "close": 0.3334, "volume": 142549.4, "close_time": 1759492799999, "quote_volume": 47705.12853, "trades": 640, "taker_buy_base": 72950.1, "taker_buy_quote": 24404.23129 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3332, "high": 0.343, "low": 0.332, "close": 0.3429, "volume": 240287.1, "close_time": 1759507199999, "quote_volume": 80908.28297, "trades": 1077, "taker_buy_base": 113653.8, "taker_buy_quote": 38278.27164 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3429, "high": 0.3485, "low": 0.333, "close": 0.3372, "volume": 395626.1, "close_time": 1759521599999, "quote_volume": 134161.44002, "trades": 1515, "taker_buy_base": 185660.7, "taker_buy_quote": 62975.56793 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3373, "high": 0.3398, "low": 0.3357, "close": 0.3375, "volume": 35602.8, "close_time": 1759535999999, "quote_volume": 12015.04565, "trades": 154, "taker_buy_base": 15067.9, "taker_buy_quote": 5082.10716 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3368, "high": 0.3382, "low": 0.329, "close": 0.3309, "volume": 55065.3, "close_time": 1759550399999, "quote_volume": 18320.59812, "trades": 137, "taker_buy_base": 21470.5, "taker_buy_quote": 7163.43399 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3307, "high": 0.3354, "low": 0.3307, "close": 0.3326, "volume": 29397.6, "close_time": 1759564799999, "quote_volume": 9792.74894, "trades": 89, "taker_buy_base": 13237.7, "taker_buy_quote": 4412.45817 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3327, "high": 0.3327, "low": 0.3259, "close": 0.328, "volume": 71239.2, "close_time": 1759579199999, "quote_volume": 23439.88922, "trades": 295, "taker_buy_base": 35558.5, "taker_buy_quote": 11698.1611 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3281, "high": 0.3309, "low": 0.3186, "close": 0.3195, "volume": 146391.0, "close_time": 1759593599999, "quote_volume": 47380.798, "trades": 576, "taker_buy_base": 72261.4, "taker_buy_quote": 23393.85829 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3196, "high": 0.3233, "low": 0.3187, "close": 0.3228, "volume": 83679.6, "close_time": 1759607999999, "quote_volume": 26907.48688, "trades": 365, "taker_buy_base": 40547.4, "taker_buy_quote": 13033.53432 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3231, "high": 0.3269, "low": 0.3229, "close": 0.3254, "volume": 57827.1, "close_time": 1759622399999, "quote_volume": 18776.88357, "trades": 287, "taker_buy_base": 29917.4, "taker_buy_quote": 9708.20354 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3255, "high": 0.3343, "low": 0.3235, "close": 0.3314, "volume": 162160.2, "close_time": 1759636799999, "quote_volume": 53374.26468, "trades": 712, "taker_buy_base": 89934.5, "taker_buy_quote": 29615.70312 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3315, "high": 0.3429, "low": 0.3312, "close": 0.3397, "volume": 218010.4, "close_time": 1759651199999, "quote_volume": 73565.19563, "trades": 931, "taker_buy_base": 95297.3, "taker_buy_quote": 32145.53185 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3399, "high": 0.3408, "low": 0.3301, "close": 0.333, "volume": 169770.2, "close_time": 1759665599999, "quote_volume": 56898.67419, "trades": 818, "taker_buy_base": 73250.1, "taker_buy_quote": 24563.48167 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3324, "high": 0.3329, "low": 0.3277, "close": 0.3314, "volume": 130195.5, "close_time": 1759679999999, "quote_volume": 43018.58073, "trades": 570, "taker_buy_base": 60946.6, "taker_buy_quote": 20137.87422 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3313, "high": 0.3323, "low": 0.3175, "close": 0.3179, "volume": 244394.0, "close_time": 1759694399999, "quote_volume": 79616.61476, "trades": 1028, "taker_buy_base": 117591.4, "taker_buy_quote": 38411.81206 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3179, "high": 0.3216, "low": 0.3155, "close": 0.3204, "volume": 75089.0, "close_time": 1759708799999, "quote_volume": 23956.58487, "trades": 334, "taker_buy_base": 33968.0, "taker_buy_quote": 10832.13599 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.32, "high": 0.3262, "low": 0.3179, "close": 0.3233, "volume": 135040.3, "close_time": 1759723199999, "quote_volume": 43536.46011, "trades": 518, "taker_buy_base": 70022.7, "taker_buy_quote": 22572.49944 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3239, "high": 0.3278, "low": 0.32, "close": 0.3236, "volume": 140137.1, "close_time": 1759737599999, "quote_volume": 45285.33664, "trades": 508, "taker_buy_base": 71130.7, "taker_buy_quote": 22988.05607 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3241, "high": 0.3311, "low": 0.3228, "close": 0.3266, "volume": 188877.0, "close_time": 1759751999999, "quote_volume": 61686.65031, "trades": 584, "taker_buy_base": 83036.8, "taker_buy_quote": 27125.75777 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.327, "high": 0.347, "low": 0.3266, "close": 0.346, "volume": 409284.5, "close_time": 1759766399999, "quote_volume": 138349.80425, "trades": 1156, "taker_buy_base": 212994.8, "taker_buy_quote": 72072.43785 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3457, "high": 0.3472, "low": 0.3394, "close": 0.3428, "volume": 195032.9, "close_time": 1759780799999, "quote_volume": 66901.00851, "trades": 643, "taker_buy_base": 83020.4, "taker_buy_quote": 28515.61409 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3433, "high": 0.3434, "low": 0.3389, "close": 0.339, "volume": 115715.5, "close_time": 1759795199999, "quote_volume": 39441.22147, "trades": 481, "taker_buy_base": 64838.3, "taker_buy_quote": 22108.79934 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3391, "high": 0.3409, "low": 0.3362, "close": 0.337, "volume": 111741.9, "close_time": 1759809599999, "quote_volume": 37774.35923, "trades": 475, "taker_buy_base": 60840.9, "taker_buy_quote": 20565.15316 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3363, "high": 0.3429, "low": 0.3334, "close": 0.3354, "volume": 190704.5, "close_time": 1759823999999, "quote_volume": 64529.59983, "trades": 737, "taker_buy_base": 86372.2, "taker_buy_quote": 29234.86804 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3351, "high": 0.339, "low": 0.33, "close": 0.3384, "volume": 283162.0, "close_time": 1759838399999, "quote_volume": 94760.47206, "trades": 979, "taker_buy_base": 163024.6, "taker_buy_quote": 54549.81595 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3382, "high": 0.3385, "low": 0.3126, "close": 0.3141, "volume": 796890.4, "close_time": 1759852799999, "quote_volume": 258562.97173, "trades": 2154, "taker_buy_base": 413299.8, "taker_buy_quote": 134351.22766 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3132, "high": 0.3188, "low": 0.3087, "close": 0.3154, "volume": 201840.3, "close_time": 1759867199999, "quote_volume": 63306.95134, "trades": 595, "taker_buy_base": 82011.6, "taker_buy_quote": 25716.13687 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3152, "high": 0.3191, "low": 0.3121, "close": 0.3137, "volume": 65103.6, "close_time": 1759881599999, "quote_volume": 20558.16603, "trades": 150, "taker_buy_base": 22780.1, "taker_buy_quote": 7180.52366 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3129, "high": 0.318, "low": 0.3102, "close": 0.3109, "volume": 77321.8, "close_time": 1759895999999, "quote_volume": 24226.81985, "trades": 198, "taker_buy_base": 33655.1, "taker_buy_quote": 10552.47751 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3105, "high": 0.3155, "low": 0.3094, "close": 0.3147, "volume": 103467.1, "close_time": 1759910399999, "quote_volume": 32291.56393, "trades": 264, "taker_buy_base": 60520.4, "taker_buy_quote": 18889.99409 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3153, "high": 0.318, "low": 0.3134, "close": 0.3147, "volume": 135304.4, "close_time": 1759924799999, "quote_volume": 42733.14712, "trades": 386, "taker_buy_base": 59003.2, "taker_buy_quote": 18632.96046 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3145, "high": 0.3203, "low": 0.3128, "close": 0.3147, "volume": 159879.3, "close_time": 1759939199999, "quote_volume": 50531.5656, "trades": 474, "taker_buy_base": 73873.4, "taker_buy_quote": 23351.06462 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3149, "high": 0.3273, "low": 0.3146, "close": 0.3239, "volume": 198227.1, "close_time": 1759953599999, "quote_volume": 64041.85836, "trades": 594, "taker_buy_base": 97992.1, "taker_buy_quote": 31647.78327 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3241, "high": 0.3247, "low": 0.321, "close": 0.3224, "volume": 62324.5, "close_time": 1759967999999, "quote_volume": 20137.65822, "trades": 253, "taker_buy_base": 25418.4, "taker_buy_quote": 8215.62303 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.323, "high": 0.323, "low": 0.3122, "close": 0.3176, "volume": 144374.5, "close_time": 1759982399999, "quote_volume": 45860.4661, "trades": 555, "taker_buy_base": 68334.0, "taker_buy_quote": 21707.53713 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3176, "high": 0.3202, "low": 0.3116, "close": 0.3124, "volume": 120731.6, "close_time": 1759996799999, "quote_volume": 38272.31329, "trades": 477, "taker_buy_base": 58397.7, "taker_buy_quote": 18514.50399 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3122, "high": 0.3128, "low": 0.3027, "close": 0.3069, "volume": 237261.3, "close_time": 1760011199999, "quote_volume": 72746.37943, "trades": 1036, "taker_buy_base": 134662.1, "taker_buy_quote": 41300.21123 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3068, "high": 0.3107, "low": 0.2982, "close": 0.3012, "volume": 283497.3, "close_time": 1760025599999, "quote_volume": 86151.8657, "trades": 1021, "taker_buy_base": 136580.2, "taker_buy_quote": 41490.58715 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3014, "high": 0.3055, "low": 0.2983, "close": 0.305, "volume": 163563.1, "close_time": 1760039999999, "quote_volume": 49508.93034, "trades": 722, "taker_buy_base": 78632.2, "taker_buy_quote": 23803.17208 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3051, "high": 0.3097, "low": 0.3045, "close": 0.3081, "volume": 66579.1, "close_time": 1760054399999, "quote_volume": 20421.37155, "trades": 286, "taker_buy_base": 31396.2, "taker_buy_quote": 9617.80501 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3078, "high": 0.3132, "low": 0.3044, "close": 0.3097, "volume": 61372.5, "close_time": 1760068799999, "quote_volume": 18957.4413, "trades": 288, "taker_buy_base": 32438.4, "taker_buy_quote": 10025.00309 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3095, "high": 0.3162, "low": 0.3069, "close": 0.308, "volume": 166236.7, "close_time": 1760083199999, "quote_volume": 51641.01256, "trades": 609, "taker_buy_base": 82020.0, "taker_buy_quote": 25506.04319 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3081, "high": 0.3227, "low": 0.3076, "close": 0.3195, "volume": 229316.1, "close_time": 1760097599999, "quote_volume": 72704.56633, "trades": 799, "taker_buy_base": 123480.0, "taker_buy_quote": 39167.00333 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.319, "high": 0.3278, "low": 0.2999, "close": 0.3, "volume": 572536.6, "close_time": 1760111999999, "quote_volume": 179677.25397, "trades": 1241, "taker_buy_base": 293934.5, "taker_buy_quote": 92513.51051 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3003, "high": 0.3028, "low": 0.2869, "close": 0.2902, "volume": 336741.3, "close_time": 1760126399999, "quote_volume": 99691.64013, "trades": 865, "taker_buy_base": 160514.7, "taker_buy_quote": 47556.06326 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2889, "high": 0.2919, "low": 0.0577, "close": 0.194, "volume": 3981335.1, "close_time": 1760140799999, "quote_volume": 840230.12768, "trades": 7443, "taker_buy_base": 1913750.8, "taker_buy_quote": 407736.20304 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1921, "high": 0.2023, "low": 0.185, "close": 0.1917, "volume": 685097.6, "close_time": 1760155199999, "quote_volume": 132694.85994, "trades": 1757, "taker_buy_base": 322693.8, "taker_buy_quote": 62550.08571 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1915, "high": 0.1948, "low": 0.1884, "close": 0.1905, "volume": 600428.8, "close_time": 1760169599999, "quote_volume": 114941.21247, "trades": 1863, "taker_buy_base": 255895.5, "taker_buy_quote": 48942.45069 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1906, "high": 0.1989, "low": 0.1898, "close": 0.1949, "volume": 552427.5, "close_time": 1760183999999, "quote_volume": 107591.683, "trades": 2076, "taker_buy_base": 219083.3, "taker_buy_quote": 42691.44253 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1947, "high": 0.1964, "low": 0.1894, "close": 0.1928, "volume": 445902.0, "close_time": 1760198399999, "quote_volume": 85928.48805, "trades": 1788, "taker_buy_base": 202378.4, "taker_buy_quote": 38952.01422 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1928, "high": 0.1941, "low": 0.1763, "close": 0.1782, "volume": 483555.1, "close_time": 1760212799999, "quote_volume": 89459.50896, "trades": 1461, "taker_buy_base": 229873.0, "taker_buy_quote": 42406.61757 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1692, "close": 0.1741, "volume": 960029.9, "close_time": 1760227199999, "quote_volume": 167381.2784, "trades": 954, "taker_buy_base": 433396.0, "taker_buy_quote": 75565.67556 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1746, "high": 0.1757, "low": 0.168, "close": 0.1699, "volume": 372480.4, "close_time": 1760241599999, "quote_volume": 64132.91437, "trades": 605, "taker_buy_base": 158683.6, "taker_buy_quote": 27298.19474 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1711, "high": 0.1748, "low": 0.1708, "close": 0.1729, "volume": 400315.1, "close_time": 1760255999999, "quote_volume": 69202.07413, "trades": 616, "taker_buy_base": 239552.1, "taker_buy_quote": 41413.42945 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1728, "high": 0.1757, "low": 0.1707, "close": 0.1749, "volume": 454481.7, "close_time": 1760270399999, "quote_volume": 78890.808, "trades": 793, "taker_buy_base": 202719.6, "taker_buy_quote": 35172.77846 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1746, "high": 0.204, "low": 0.1721, "close": 0.1856, "volume": 1214931.7, "close_time": 1760284799999, "quote_volume": 217999.72574, "trades": 1935, "taker_buy_base": 600061.5, "taker_buy_quote": 107965.02495 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1856, "high": 0.1963, "low": 0.1856, "close": 0.1953, "volume": 1161747.2, "close_time": 1760299199999, "quote_volume": 220952.14168, "trades": 1585, "taker_buy_base": 531911.7, "taker_buy_quote": 101071.95816 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1955, "high": 0.1975, "low": 0.1911, "close": 0.1939, "volume": 386829.1, "close_time": 1760313599999, "quote_volume": 75060.01234, "trades": 575, "taker_buy_base": 166819.0, "taker_buy_quote": 32368.31194 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1936, "high": 0.1984, "low": 0.1914, "close": 0.1965, "volume": 265999.9, "close_time": 1760327999999, "quote_volume": 51967.42872, "trades": 737, "taker_buy_base": 123598.1, "taker_buy_quote": 24161.49629 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1966, "high": 0.2024, "low": 0.1948, "close": 0.1988, "volume": 477202.9, "close_time": 1760342399999, "quote_volume": 94987.33096, "trades": 1038, "taker_buy_base": 229062.2, "taker_buy_quote": 45552.73944 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.199, "high": 0.2065, "low": 0.1924, "close": 0.1953, "volume": 2092049.8, "close_time": 1760356799999, "quote_volume": 417667.8821, "trades": 3268, "taker_buy_base": 1078629.5, "taker_buy_quote": 215259.04394 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1953, "high": 0.2047, "low": 0.1943, "close": 0.2033, "volume": 2523256.7, "close_time": 1760371199999, "quote_volume": 505935.30846, "trades": 4034, "taker_buy_base": 1289872.2, "taker_buy_quote": 258577.48718 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2033, "high": 0.209, "low": 0.1996, "close": 0.2086, "volume": 1360873.0, "close_time": 1760385599999, "quote_volume": 278247.28841, "trades": 3166, "taker_buy_base": 648150.4, "taker_buy_quote": 132405.91471 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2088, "high": 0.2112, "low": 0.2076, "close": 0.2104, "volume": 646354.9, "close_time": 1760399999999, "quote_volume": 135477.1157, "trades": 1269, "taker_buy_base": 315706.2, "taker_buy_quote": 66208.80401 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2105, "high": 0.2111, "low": 0.202, "close": 0.2028, "volume": 584351.5, "close_time": 1760414399999, "quote_volume": 120828.15865, "trades": 1264, "taker_buy_base": 289268.6, "taker_buy_quote": 59798.67988 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2031, "high": 0.2037, "low": 0.1841, "close": 0.1877, "volume": 1885895.2, "close_time": 1760428799999, "quote_volume": 363323.38569, "trades": 3683, "taker_buy_base": 938323.8, "taker_buy_quote": 180897.15292 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1874, "high": 0.1925, "low": 0.1813, "close": 0.1917, "volume": 1044439.6, "close_time": 1760443199999, "quote_volume": 195698.03645, "trades": 2332, "taker_buy_base": 536889.9, "taker_buy_quote": 100643.10565 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1918, "high": 0.1983, "low": 0.1851, "close": 0.1981, "volume": 1476050.9, "close_time": 1760457599999, "quote_volume": 281404.40761, "trades": 3587, "taker_buy_base": 723582.7, "taker_buy_quote": 137907.37178 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1982, "high": 0.2005, "low": 0.1929, "close": 0.1959, "volume": 993109.3, "close_time": 1760471999999, "quote_volume": 195665.71753, "trades": 2787, "taker_buy_base": 485237.8, "taker_buy_quote": 95611.85648 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1959, "high": 0.1983, "low": 0.1941, "close": 0.1962, "volume": 283997.8, "close_time": 1760486399999, "quote_volume": 55751.98646, "trades": 757, "taker_buy_base": 136916.5, "taker_buy_quote": 26860.84509 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1963, "high": 0.1972, "low": 0.1915, "close": 0.1936, "volume": 333474.6, "close_time": 1760500799999, "quote_volume": 64736.02577, "trades": 1136, "taker_buy_base": 161342.7, "taker_buy_quote": 31328.64853 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1937, "high": 0.1986, "low": 0.1928, "close": 0.1982, "volume": 362917.5, "close_time": 1760515199999, "quote_volume": 71116.6133, "trades": 1058, "taker_buy_base": 167579.2, "taker_buy_quote": 32851.30149 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.198, "high": 0.2016, "low": 0.1926, "close": 0.1944, "volume": 393249.3, "close_time": 1760529599999, "quote_volume": 77525.42068, "trades": 1427, "taker_buy_base": 188484.3, "taker_buy_quote": 37169.68735 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1942, "high": 0.1949, "low": 0.1852, "close": 0.1868, "volume": 932372.3, "close_time": 1760543999999, "quote_volume": 176759.7362, "trades": 2371, "taker_buy_base": 488039.1, "taker_buy_quote": 92518.41818 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1866, "high": 0.188, "low": 0.1834, "close": 0.1862, "volume": 479961.8, "close_time": 1760558399999, "quote_volume": 89235.81873, "trades": 1485, "taker_buy_base": 232627.9, "taker_buy_quote": 43259.06894 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1814, "close": 0.1846, "volume": 353867.6, "close_time": 1760572799999, "quote_volume": 65078.25044, "trades": 1119, "taker_buy_base": 174083.8, "taker_buy_quote": 32024.87619 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1842, "high": 0.1875, "low": 0.1831, "close": 0.1849, "volume": 209342.3, "close_time": 1760587199999, "quote_volume": 38767.47922, "trades": 873, "taker_buy_base": 104361.1, "taker_buy_quote": 19326.60897 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.185, "high": 0.1877, "low": 0.1836, "close": 0.1854, "volume": 272675.3, "close_time": 1760601599999, "quote_volume": 50639.88829, "trades": 933, "taker_buy_base": 129975.7, "taker_buy_quote": 24154.02146 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1856, "high": 0.1882, "low": 0.1778, "close": 0.188, "volume": 676823.9, "close_time": 1760615999999, "quote_volume": 124843.18797, "trades": 1376, "taker_buy_base": 306388.1, "taker_buy_quote": 56557.72972 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1882, "high": 0.1911, "low": 0.1786, "close": 0.1801, "volume": 339008.0, "close_time": 1760630399999, "quote_volume": 63581.83182, "trades": 1295, "taker_buy_base": 158658.6, "taker_buy_quote": 29756.64313 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1799, "high": 0.1832, "low": 0.175, "close": 0.176, "volume": 453037.5, "close_time": 1760644799999, "quote_volume": 80880.87081, "trades": 2249, "taker_buy_base": 212029.9, "taker_buy_quote": 37850.99237 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1744, "close": 0.1777, "volume": 183038.3, "close_time": 1760659199999, "quote_volume": 32254.7877, "trades": 703, "taker_buy_base": 103585.6, "taker_buy_quote": 18259.7753 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1775, "high": 0.1806, "low": 0.1774, "close": 0.1787, "volume": 137951.4, "close_time": 1760673599999, "quote_volume": 24650.4739, "trades": 510, "taker_buy_base": 68531.4, "taker_buy_quote": 12247.47956 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1788, "high": 0.179, "low": 0.1614, "close": 0.1624, "volume": 620498.3, "close_time": 1760687999999, "quote_volume": 104812.01588, "trades": 1816, "taker_buy_base": 314554.7, "taker_buy_quote": 53045.47118 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1626, "high": 0.1726, "low": 0.1596, "close": 0.1701, "volume": 824189.2, "close_time": 1760702399999, "quote_volume": 135623.63198, "trades": 2718, "taker_buy_base": 403922.2, "taker_buy_quote": 66481.22739 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1704, "high": 0.1719, "low": 0.1648, "close": 0.1705, "volume": 429700.5, "close_time": 1760716799999, "quote_volume": 72374.23384, "trades": 1535, "taker_buy_base": 225122.9, "taker_buy_quote": 37912.96242 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1705, "high": 0.173, "low": 0.1679, "close": 0.1701, "volume": 218269.1, "close_time": 1760731199999, "quote_volume": 37192.73735, "trades": 800, "taker_buy_base": 106216.3, "taker_buy_quote": 18085.30886 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.17, "high": 0.1744, "low": 0.1696, "close": 0.1732, "volume": 321632.6, "close_time": 1760745599999, "quote_volume": 55674.58815, "trades": 641, "taker_buy_base": 154654.9, "taker_buy_quote": 26737.89549 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1733, "high": 0.1751, "low": 0.1721, "close": 0.1743, "volume": 479644.7, "close_time": 1760759999999, "quote_volume": 83142.13158, "trades": 325, "taker_buy_base": 242602.0, "taker_buy_quote": 42042.05504 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1744, "high": 0.1782, "low": 0.1739, "close": 0.175, "volume": 255090.6, "close_time": 1760774399999, "quote_volume": 44874.58886, "trades": 365, "taker_buy_base": 129178.4, "taker_buy_quote": 22727.16985 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1752, "high": 0.1797, "low": 0.1746, "close": 0.1786, "volume": 358437.0, "close_time": 1760788799999, "quote_volume": 63733.82567, "trades": 616, "taker_buy_base": 173553.8, "taker_buy_quote": 30847.67429 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1786, "high": 0.1915, "low": 0.1716, "close": 0.174, "volume": 1784526.6, "close_time": 1760803199999, "quote_volume": 324799.71095, "trades": 2620, "taker_buy_base": 826949.0, "taker_buy_quote": 150910.82376 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.174, "high": 0.1755, "low": 0.1708, "close": 0.1744, "volume": 237932.7, "close_time": 1760817599999, "quote_volume": 41165.90152, "trades": 358, "taker_buy_base": 104162.9, "taker_buy_quote": 18003.1222 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1745, "high": 0.1768, "low": 0.1745, "close": 0.1753, "volume": 71863.4, "close_time": 1760831999999, "quote_volume": 12619.40762, "trades": 131, "taker_buy_base": 45099.5, "taker_buy_quote": 7921.92856 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1753, "high": 0.1782, "low": 0.174, "close": 0.1781, "volume": 101354.3, "close_time": 1760846399999, "quote_volume": 17794.54462, "trades": 205, "taker_buy_base": 50179.5, "taker_buy_quote": 8834.88657 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1739, "close": 0.1757, "volume": 65240.1, "close_time": 1760860799999, "quote_volume": 11461.36707, "trades": 170, "taker_buy_base": 29885.0, "taker_buy_quote": 5253.10219 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1763, "high": 0.1824, "low": 0.1735, "close": 0.1806, "volume": 548188.4, "close_time": 1760875199999, "quote_volume": 97627.39779, "trades": 1397, "taker_buy_base": 257355.0, "taker_buy_quote": 45837.09783 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1809, "high": 0.1854, "low": 0.179, "close": 0.1835, "volume": 239534.3, "close_time": 1760889599999, "quote_volume": 43681.56099, "trades": 692, "taker_buy_base": 106047.6, "taker_buy_quote": 19308.80351 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1833, "high": 0.1844, "low": 0.1813, "close": 0.1819, "volume": 148938.1, "close_time": 1760903999999, "quote_volume": 27225.25605, "trades": 371, "taker_buy_base": 71998.1, "taker_buy_quote": 13161.9497 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.182, "high": 0.1834, "low": 0.1797, "close": 0.1812, "volume": 166004.2, "close_time": 1760918399999, "quote_volume": 30170.19901, "trades": 317, "taker_buy_base": 67720.1, "taker_buy_quote": 12337.2623 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1809, "high": 0.1845, "low": 0.1772, "close": 0.1838, "volume": 77934.9, "close_time": 1760932799999, "quote_volume": 14052.1401, "trades": 223, "taker_buy_base": 32200.6, "taker_buy_quote": 5801.38772 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1842, "high": 0.1848, "low": 0.1817, "close": 0.1842, "volume": 99572.9, "close_time": 1760947199999, "quote_volume": 18314.12854, "trades": 152, "taker_buy_base": 52460.1, "taker_buy_quote": 9651.53894 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1822, "close": 0.1832, "volume": 133385.1, "close_time": 1760961599999, "quote_volume": 24466.36047, "trades": 161, "taker_buy_base": 66734.4, "taker_buy_quote": 12233.4529 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.183, "high": 0.1849, "low": 0.1811, "close": 0.1812, "volume": 93373.7, "close_time": 1760975999999, "quote_volume": 17102.08754, "trades": 269, "taker_buy_base": 51844.1, "taker_buy_quote": 9500.00294 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1808, "high": 0.1812, "low": 0.1776, "close": 0.1807, "volume": 231193.6, "close_time": 1760990399999, "quote_volume": 41432.03185, "trades": 751, "taker_buy_base": 120082.4, "taker_buy_quote": 21533.10068 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1805, "high": 0.1823, "low": 0.1801, "close": 0.1808, "volume": 99816.9, "close_time": 1761004799999, "quote_volume": 18082.59139, "trades": 366, "taker_buy_base": 54953.7, "taker_buy_quote": 9957.02011 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1807, "high": 0.1809, "low": 0.1759, "close": 0.1763, "volume": 146390.9, "close_time": 1761019199999, "quote_volume": 26151.02254, "trades": 497, "taker_buy_base": 70948.8, "taker_buy_quote": 12655.79407 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1759, "high": 0.1766, "low": 0.1725, "close": 0.1748, "volume": 203183.4, "close_time": 1761033599999, "quote_volume": 35387.68196, "trades": 764, "taker_buy_base": 111435.5, "taker_buy_quote": 19405.60631 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1714, "close": 0.1724, "volume": 199927.2, "close_time": 1761047999999, "quote_volume": 34554.59969, "trades": 666, "taker_buy_base": 92629.5, "taker_buy_quote": 16009.30915 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1723, "high": 0.1844, "low": 0.1716, "close": 0.1827, "volume": 467937.4, "close_time": 1761062399999, "quote_volume": 83641.97869, "trades": 1627, "taker_buy_base": 223525.6, "taker_buy_quote": 39933.47251 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1827, "high": 0.1839, "low": 0.1775, "close": 0.179, "volume": 315907.3, "close_time": 1761076799999, "quote_volume": 57240.89714, "trades": 1176, "taker_buy_base": 160438.1, "taker_buy_quote": 29084.56386 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1674, "close": 0.1677, "volume": 211276.9, "close_time": 1761091199999, "quote_volume": 36762.17627, "trades": 717, "taker_buy_base": 94220.3, "taker_buy_quote": 16313.43814 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1679, "high": 0.17, "low": 0.1667, "close": 0.1681, "volume": 187874.7, "close_time": 1761105599999, "quote_volume": 31511.21458, "trades": 590, "taker_buy_base": 86088.0, "taker_buy_quote": 14437.22666 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1684, "high": 0.1698, "low": 0.1656, "close": 0.1678, "volume": 109516.7, "close_time": 1761119999999, "quote_volume": 18323.71682, "trades": 318, "taker_buy_base": 58706.2, "taker_buy_quote": 9833.59658 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1674, "high": 0.1697, "low": 0.1655, "close": 0.1684, "volume": 615752.8, "close_time": 1761134399999, "quote_volume": 103497.10185, "trades": 900, "taker_buy_base": 217831.0, "taker_buy_quote": 36577.08088 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1683, "high": 0.1714, "low": 0.1675, "close": 0.1699, "volume": 448744.4, "close_time": 1761148799999, "quote_volume": 75959.21233, "trades": 886, "taker_buy_base": 217558.8, "taker_buy_quote": 36835.34165 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.17, "high": 0.1711, "low": 0.164, "close": 0.1656, "volume": 481193.2, "close_time": 1761163199999, "quote_volume": 80931.50761, "trades": 911, "taker_buy_base": 231056.2, "taker_buy_quote": 38860.05409 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1653, "high": 0.166, "low": 0.156, "close": 0.1597, "volume": 645659.9, "close_time": 1761177599999, "quote_volume": 103318.99313, "trades": 1109, "taker_buy_base": 312623.1, "taker_buy_quote": 49893.44292 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1594, "high": 0.1613, "low": 0.1568, "close": 0.1598, "volume": 422088.6, "close_time": 1761191999999, "quote_volume": 67342.40675, "trades": 745, "taker_buy_base": 192504.4, "taker_buy_quote": 30705.55566 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1596, "high": 0.1651, "low": 0.1594, "close": 0.1643, "volume": 252643.0, "close_time": 1761206399999, "quote_volume": 41051.92497, "trades": 562, "taker_buy_base": 84707.0, "taker_buy_quote": 13748.13383 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1619, "close": 0.1622, "volume": 184808.4, "close_time": 1761220799999, "quote_volume": 30279.52496, "trades": 408, "taker_buy_base": 67295.4, "taker_buy_quote": 11049.4983 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.162, "high": 0.1665, "low": 0.1604, "close": 0.1656, "volume": 286817.5, "close_time": 1761235199999, "quote_volume": 46947.48097, "trades": 705, "taker_buy_base": 139865.3, "taker_buy_quote": 22878.80993 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1659, "high": 0.1685, "low": 0.1653, "close": 0.167, "volume": 307839.8, "close_time": 1761249599999, "quote_volume": 51408.32758, "trades": 619, "taker_buy_base": 142918.2, "taker_buy_quote": 23879.34968 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1647, "close": 0.1664, "volume": 157153.4, "close_time": 1761263999999, "quote_volume": 26076.69837, "trades": 309, "taker_buy_base": 75960.5, "taker_buy_quote": 12589.08839 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1666, "high": 0.1693, "low": 0.1662, "close": 0.1674, "volume": 208711.6, "close_time": 1761278399999, "quote_volume": 35040.02147, "trades": 243, "taker_buy_base": 97825.2, "taker_buy_quote": 16422.09705 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1674, "high": 0.1708, "low": 0.1674, "close": 0.1696, "volume": 177849.2, "close_time": 1761292799999, "quote_volume": 30188.96715, "trades": 242, "taker_buy_base": 85905.9, "taker_buy_quote": 14575.23022 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1693, "high": 0.1702, "low": 0.1647, "close": 0.1657, "volume": 84677.1, "close_time": 1761307199999, "quote_volume": 14191.20047, "trades": 135, "taker_buy_base": 34114.0, "taker_buy_quote": 5705.28603 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1663, "high": 0.1702, "low": 0.1643, "close": 0.165, "volume": 456124.5, "close_time": 1761321599999, "quote_volume": 76049.22659, "trades": 573, "taker_buy_base": 240083.6, "taker_buy_quote": 40013.06417 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1651, "high": 0.1683, "low": 0.1644, "close": 0.1681, "volume": 175804.8, "close_time": 1761335999999, "quote_volume": 29252.73987, "trades": 249, "taker_buy_base": 94763.8, "taker_buy_quote": 15782.72414 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1679, "high": 0.1723, "low": 0.1679, "close": 0.1723, "volume": 162153.7, "close_time": 1761350399999, "quote_volume": 27695.1144, "trades": 359, "taker_buy_base": 77732.4, "taker_buy_quote": 13296.55487 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1723, "high": 0.1732, "low": 0.1695, "close": 0.1695, "volume": 269043.7, "close_time": 1761364799999, "quote_volume": 46272.53875, "trades": 383, "taker_buy_base": 132322.9, "taker_buy_quote": 22762.38134 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1696, "high": 0.1706, "low": 0.1681, "close": 0.1681, "volume": 229893.0, "close_time": 1761379199999, "quote_volume": 38949.92009, "trades": 339, "taker_buy_base": 136046.0, "taker_buy_quote": 23060.86846 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1683, "high": 0.1717, "low": 0.1678, "close": 0.1686, "volume": 240353.7, "close_time": 1761393599999, "quote_volume": 40656.93483, "trades": 314, "taker_buy_base": 103947.8, "taker_buy_quote": 17636.75541 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1684, "high": 0.1721, "low": 0.1684, "close": 0.1721, "volume": 200847.3, "close_time": 1761407999999, "quote_volume": 34141.96769, "trades": 391, "taker_buy_base": 96836.3, "taker_buy_quote": 16461.73118 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1705, "close": 0.1726, "volume": 90043.2, "close_time": 1761422399999, "quote_volume": 15456.92848, "trades": 243, "taker_buy_base": 47122.6, "taker_buy_quote": 8089.92785 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1705, "close": 0.1705, "volume": 78943.3, "close_time": 1761436799999, "quote_volume": 13530.9949, "trades": 150, "taker_buy_base": 36020.9, "taker_buy_quote": 6183.41541 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1675, "close": 0.1681, "volume": 131286.4, "close_time": 1761451199999, "quote_volume": 22135.88957, "trades": 147, "taker_buy_base": 59944.5, "taker_buy_quote": 10107.68872 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1684, "high": 0.1704, "low": 0.1682, "close": 0.1701, "volume": 75270.9, "close_time": 1761465599999, "quote_volume": 12748.87593, "trades": 91, "taker_buy_base": 46479.4, "taker_buy_quote": 7872.32055 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1703, "high": 0.1744, "low": 0.17, "close": 0.174, "volume": 102786.5, "close_time": 1761479999999, "quote_volume": 17688.56828, "trades": 201, "taker_buy_base": 52762.4, "taker_buy_quote": 9086.2561 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1742, "high": 0.1745, "low": 0.1723, "close": 0.1733, "volume": 154742.4, "close_time": 1761494399999, "quote_volume": 26817.36951, "trades": 197, "taker_buy_base": 84535.0, "taker_buy_quote": 14648.31552 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1721, "close": 0.1726, "volume": 56725.3, "close_time": 1761508799999, "quote_volume": 9784.77915, "trades": 78, "taker_buy_base": 28576.7, "taker_buy_quote": 4928.9645 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1728, "high": 0.1751, "low": 0.171, "close": 0.174, "volume": 97117.1, "close_time": 1761523199999, "quote_volume": 16868.16757, "trades": 325, "taker_buy_base": 47150.5, "taker_buy_quote": 8187.70948 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.174, "high": 0.1752, "low": 0.1733, "close": 0.1736, "volume": 114013.2, "close_time": 1761537599999, "quote_volume": 19878.18907, "trades": 290, "taker_buy_base": 53538.9, "taker_buy_quote": 9332.45101 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1736, "high": 0.1749, "low": 0.1702, "close": 0.1713, "volume": 114124.1, "close_time": 1761551999999, "quote_volume": 19695.97276, "trades": 287, "taker_buy_base": 62499.2, "taker_buy_quote": 10785.67102 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1656, "close": 0.1667, "volume": 256630.5, "close_time": 1761566399999, "quote_volume": 43010.91924, "trades": 504, "taker_buy_base": 128319.9, "taker_buy_quote": 21492.50446 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1633, "close": 0.1649, "volume": 276222.9, "close_time": 1761580799999, "quote_volume": 45527.94436, "trades": 596, "taker_buy_base": 144831.9, "taker_buy_quote": 23874.25806 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.165, "high": 0.1677, "low": 0.1647, "close": 0.165, "volume": 167105.6, "close_time": 1761595199999, "quote_volume": 27741.30379, "trades": 385, "taker_buy_base": 68267.2, "taker_buy_quote": 11344.19993 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.165, "high": 0.1651, "low": 0.1614, "close": 0.1629, "volume": 171736.6, "close_time": 1761609599999, "quote_volume": 28098.80001, "trades": 287, "taker_buy_base": 96929.3, "taker_buy_quote": 15864.1078 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1593, "close": 0.1607, "volume": 180933.1, "close_time": 1761623999999, "quote_volume": 29092.88642, "trades": 217, "taker_buy_base": 105133.4, "taker_buy_quote": 16913.17846 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1605, "high": 0.1645, "low": 0.1603, "close": 0.162, "volume": 281364.6, "close_time": 1761638399999, "quote_volume": 45671.36148, "trades": 299, "taker_buy_base": 135960.4, "taker_buy_quote": 22070.93547 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1622, "high": 0.1669, "low": 0.1621, "close": 0.1655, "volume": 195678.0, "close_time": 1761652799999, "quote_volume": 32163.16166, "trades": 194, "taker_buy_base": 94692.6, "taker_buy_quote": 15544.34863 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1655, "high": 0.1791, "low": 0.164, "close": 0.1701, "volume": 948904.8, "close_time": 1761667199999, "quote_volume": 160698.55252, "trades": 1047, "taker_buy_base": 480519.5, "taker_buy_quote": 81485.53193 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1696, "high": 0.17, "low": 0.1621, "close": 0.1631, "volume": 314978.5, "close_time": 1761681599999, "quote_volume": 52678.16868, "trades": 316, "taker_buy_base": 146719.1, "taker_buy_quote": 24521.0612 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1555, "close": 0.1591, "volume": 655158.1, "close_time": 1761695999999, "quote_volume": 103992.39165, "trades": 899, "taker_buy_base": 305597.1, "taker_buy_quote": 48474.78396 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1587, "high": 0.16, "low": 0.1574, "close": 0.1585, "volume": 154629.3, "close_time": 1761710399999, "quote_volume": 24533.50666, "trades": 309, "taker_buy_base": 82457.5, "taker_buy_quote": 13085.78809 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1579, "high": 0.1596, "low": 0.1557, "close": 0.1567, "volume": 147492.2, "close_time": 1761724799999, "quote_volume": 23309.82126, "trades": 313, "taker_buy_base": 85529.2, "taker_buy_quote": 13526.10435 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1565, "high": 0.1606, "low": 0.1551, "close": 0.1597, "volume": 213440.3, "close_time": 1761739199999, "quote_volume": 33718.7647, "trades": 462, "taker_buy_base": 110583.2, "taker_buy_quote": 17455.7881 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1598, "high": 0.1615, "low": 0.1524, "close": 0.1535, "volume": 305641.1, "close_time": 1761753599999, "quote_volume": 48255.37155, "trades": 748, "taker_buy_base": 119839.0, "taker_buy_quote": 18907.68601 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1531, "high": 0.1585, "low": 0.1485, "close": 0.1564, "volume": 779148.8, "close_time": 1761767999999, "quote_volume": 120486.08601, "trades": 1136, "taker_buy_base": 368598.1, "taker_buy_quote": 56909.04738 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1568, "high": 0.1593, "low": 0.1542, "close": 0.1551, "volume": 420881.2, "close_time": 1761782399999, "quote_volume": 66209.28704, "trades": 770, "taker_buy_base": 207332.8, "taker_buy_quote": 32581.17152 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1526, "close": 0.1533, "volume": 512852.3, "close_time": 1761796799999, "quote_volume": 79293.19253, "trades": 500, "taker_buy_base": 264804.8, "taker_buy_quote": 40906.59452 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1448, "close": 0.1505, "volume": 634965.5, "close_time": 1761811199999, "quote_volume": 94638.29897, "trades": 656, "taker_buy_base": 301424.3, "taker_buy_quote": 44922.32228 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1445, "close": 0.1448, "volume": 843114.2, "close_time": 1761825599999, "quote_volume": 123673.26059, "trades": 684, "taker_buy_base": 418228.4, "taker_buy_quote": 61328.33515 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1446, "high": 0.145, "low": 0.1377, "close": 0.1383, "volume": 4049256.3, "close_time": 1761839999999, "quote_volume": 569564.37972, "trades": 2773, "taker_buy_base": 1990013.7, "taker_buy_quote": 279699.86043 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.138, "high": 0.1392, "low": 0.1323, "close": 0.1336, "volume": 3610741.6, "close_time": 1761854399999, "quote_volume": 485688.1395, "trades": 2554, "taker_buy_base": 1781696.9, "taker_buy_quote": 239473.17266 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1335, "high": 0.1371, "low": 0.1325, "close": 0.137, "volume": 1511225.8, "close_time": 1761868799999, "quote_volume": 202209.36285, "trades": 1402, "taker_buy_base": 737596.3, "taker_buy_quote": 98696.94509 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1395, "low": 0.1367, "close": 0.137, "volume": 529922.4, "close_time": 1761883199999, "quote_volume": 73236.68742, "trades": 895, "taker_buy_base": 274833.0, "taker_buy_quote": 37962.22806 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1371, "high": 0.1397, "low": 0.1371, "close": 0.1394, "volume": 557765.2, "close_time": 1761897599999, "quote_volume": 77282.09377, "trades": 821, "taker_buy_base": 288667.1, "taker_buy_quote": 39993.3857 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1393, "high": 0.1411, "low": 0.1385, "close": 0.1411, "volume": 373236.7, "close_time": 1761911999999, "quote_volume": 52155.76569, "trades": 792, "taker_buy_base": 184698.0, "taker_buy_quote": 25805.90145 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1411, "high": 0.1427, "low": 0.1375, "close": 0.1391, "volume": 1052938.9, "close_time": 1761926399999, "quote_volume": 147748.05044, "trades": 1228, "taker_buy_base": 500886.7, "taker_buy_quote": 70258.79547 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1345, "close": 0.1379, "volume": 891385.5, "close_time": 1761940799999, "quote_volume": 121665.35969, "trades": 994, "taker_buy_base": 434566.6, "taker_buy_quote": 59299.85705 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1347, "close": 0.1347, "volume": 416400.3, "close_time": 1761955199999, "quote_volume": 56849.05968, "trades": 389, "taker_buy_base": 203987.0, "taker_buy_quote": 27851.11752 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1347, "high": 0.1382, "low": 0.1346, "close": 0.1379, "volume": 1547179.5, "close_time": 1761969599999, "quote_volume": 210183.79423, "trades": 947, "taker_buy_base": 788372.1, "taker_buy_quote": 107038.54488 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1378, "high": 0.1393, "low": 0.1355, "close": 0.1388, "volume": 1011551.9, "close_time": 1761983999999, "quote_volume": 138961.45644, "trades": 565, "taker_buy_base": 497171.8, "taker_buy_quote": 68251.00966 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.139, "high": 0.1396, "low": 0.1357, "close": 0.1361, "volume": 840398.9, "close_time": 1761998399999, "quote_volume": 116369.75761, "trades": 598, "taker_buy_base": 431835.6, "taker_buy_quote": 59755.11414 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1364, "high": 0.1375, "low": 0.1292, "close": 0.1313, "volume": 2938684.4, "close_time": 1762012799999, "quote_volume": 394678.43875, "trades": 1740, "taker_buy_base": 1447231.6, "taker_buy_quote": 194334.31666 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1309, "high": 0.1346, "low": 0.1306, "close": 0.1337, "volume": 1807097.1, "close_time": 1762027199999, "quote_volume": 240730.62244, "trades": 982, "taker_buy_base": 909290.8, "taker_buy_quote": 121104.99319 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1338, "high": 0.1384, "low": 0.1338, "close": 0.1365, "volume": 782802.4, "close_time": 1762041599999, "quote_volume": 106203.40121, "trades": 691, "taker_buy_base": 364498.5, "taker_buy_quote": 49409.62334 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1363, "high": 0.1373, "low": 0.1342, "close": 0.1357, "volume": 409154.4, "close_time": 1762055999999, "quote_volume": 55653.77686, "trades": 485, "taker_buy_base": 210501.9, "taker_buy_quote": 28597.82329 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1356, "high": 0.1388, "low": 0.1352, "close": 0.1384, "volume": 575623.7, "close_time": 1762070399999, "quote_volume": 78797.91629, "trades": 632, "taker_buy_base": 272451.5, "taker_buy_quote": 37280.8383 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1385, "high": 0.1452, "low": 0.1379, "close": 0.1435, "volume": 1738031.6, "close_time": 1762084799999, "quote_volume": 247685.81978, "trades": 1623, "taker_buy_base": 885426.0, "taker_buy_quote": 126134.15001 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1433, "high": 0.1472, "low": 0.1392, "close": 0.1392, "volume": 1839500.3, "close_time": 1762099199999, "quote_volume": 264835.82512, "trades": 1871, "taker_buy_base": 919318.0, "taker_buy_quote": 132238.80288 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1393, "high": 0.1404, "low": 0.136, "close": 0.1371, "volume": 922072.0, "close_time": 1762113599999, "quote_volume": 127481.08381, "trades": 1318, "taker_buy_base": 468805.1, "taker_buy_quote": 64805.49678 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.137, "high": 0.1383, "low": 0.1357, "close": 0.1382, "volume": 294367.0, "close_time": 1762127999999, "quote_volume": 40381.4778, "trades": 376, "taker_buy_base": 143013.8, "taker_buy_quote": 19612.2026 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.138, "high": 0.1384, "low": 0.1294, "close": 0.1297, "volume": 2712111.5, "close_time": 1762142399999, "quote_volume": 362931.97662, "trades": 1817, "taker_buy_base": 1334931.4, "taker_buy_quote": 178576.79077 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1296, "high": 0.132, "low": 0.1272, "close": 0.1281, "volume": 3370508.0, "close_time": 1762156799999, "quote_volume": 436159.53226, "trades": 1961, "taker_buy_base": 1659266.9, "taker_buy_quote": 214682.99601 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1279, "high": 0.13, "low": 0.1264, "close": 0.128, "volume": 2717981.5, "close_time": 1762171199999, "quote_volume": 348127.66258, "trades": 2135, "taker_buy_base": 1329606.2, "taker_buy_quote": 170196.98988 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1278, "high": 0.1311, "low": 0.1185, "close": 0.1209, "volume": 3411910.9, "close_time": 1762185599999, "quote_volume": 438251.05322, "trades": 2291, "taker_buy_base": 1701183.9, "taker_buy_quote": 218390.42935 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1209, "high": 0.1254, "low": 0.1191, "close": 0.1218, "volume": 2001905.6, "close_time": 1762199999999, "quote_volume": 246839.09091, "trades": 1546, "taker_buy_base": 991652.0, "taker_buy_quote": 122141.98156 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1218, "high": 0.1228, "low": 0.12, "close": 0.1225, "volume": 1646192.9, "close_time": 1762214399999, "quote_volume": 199692.78135, "trades": 1456, "taker_buy_base": 833524.2, "taker_buy_quote": 101051.61872 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1222, "high": 0.1256, "low": 0.1216, "close": 0.1255, "volume": 810144.4, "close_time": 1762228799999, "quote_volume": 100679.94471, "trades": 663, "taker_buy_base": 405550.6, "taker_buy_quote": 50396.50433 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1171, "close": 0.1178, "volume": 1303249.1, "close_time": 1762243199999, "quote_volume": 156471.409, "trades": 1109, "taker_buy_base": 661871.2, "taker_buy_quote": 79386.38517 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1181, "high": 0.1214, "low": 0.1173, "close": 0.1194, "volume": 1076033.5, "close_time": 1762257599999, "quote_volume": 128055.41942, "trades": 811, "taker_buy_base": 493215.5, "taker_buy_quote": 58655.02964 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1193, "high": 0.122, "low": 0.1169, "close": 0.1184, "volume": 248234.9, "close_time": 1762271999999, "quote_volume": 29535.66665, "trades": 376, "taker_buy_base": 119229.9, "taker_buy_quote": 14164.46396 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1188, "high": 0.1193, "low": 0.1101, "close": 0.112, "volume": 314099.0, "close_time": 1762286399999, "quote_volume": 35868.22379, "trades": 660, "taker_buy_base": 160666.3, "taker_buy_quote": 18304.29381 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.112, "high": 0.1163, "low": 0.1071, "close": 0.1159, "volume": 740412.0, "close_time": 1762300799999, "quote_volume": 82742.58768, "trades": 1322, "taker_buy_base": 373476.1, "taker_buy_quote": 41687.59599 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1099, "close": 0.1158, "volume": 466607.0, "close_time": 1762315199999, "quote_volume": 53090.69357, "trades": 1244, "taker_buy_base": 227184.8, "taker_buy_quote": 25822.57828 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1155, "close": 0.1169, "volume": 105030.6, "close_time": 1762329599999, "quote_volume": 12226.02895, "trades": 294, "taker_buy_base": 54044.7, "taker_buy_quote": 6293.19932 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1139, "close": 0.1164, "volume": 133618.1, "close_time": 1762343999999, "quote_volume": 15393.10544, "trades": 401, "taker_buy_base": 70560.6, "taker_buy_quote": 8123.75217 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1165, "high": 0.1192, "low": 0.1159, "close": 0.1191, "volume": 190192.8, "close_time": 1762358399999, "quote_volume": 22348.78072, "trades": 643, "taker_buy_base": 90140.2, "taker_buy_quote": 10585.69797 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1191, "high": 0.1217, "low": 0.1182, "close": 0.1194, "volume": 356607.9, "close_time": 1762372799999, "quote_volume": 42779.21035, "trades": 790, "taker_buy_base": 122833.8, "taker_buy_quote": 14705.80797 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1173, "close": 0.1192, "volume": 164907.4, "close_time": 1762387199999, "quote_volume": 19584.61964, "trades": 395, "taker_buy_base": 91472.1, "taker_buy_quote": 10877.14689 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1166, "close": 0.1191, "volume": 159451.6, "close_time": 1762401599999, "quote_volume": 18863.62577, "trades": 469, "taker_buy_base": 89888.7, "taker_buy_quote": 10635.81484 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1154, "close": 0.1178, "volume": 153685.1, "close_time": 1762415999999, "quote_volume": 18082.90735, "trades": 426, "taker_buy_base": 74547.8, "taker_buy_quote": 8759.85658 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1161, "close": 0.1175, "volume": 200644.2, "close_time": 1762430399999, "quote_volume": 23619.54756, "trades": 541, "taker_buy_base": 104604.7, "taker_buy_quote": 12322.30113 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1176, "high": 0.1208, "low": 0.1155, "close": 0.1161, "volume": 240055.9, "close_time": 1762444799999, "quote_volume": 28309.63599, "trades": 810, "taker_buy_base": 113742.7, "taker_buy_quote": 13411.57594 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1133, "close": 0.1163, "volume": 351956.4, "close_time": 1762459199999, "quote_volume": 40459.61778, "trades": 801, "taker_buy_base": 167456.9, "taker_buy_quote": 19242.6442 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1165, "high": 0.1177, "low": 0.1151, "close": 0.1166, "volume": 157114.5, "close_time": 1762473599999, "quote_volume": 18251.95523, "trades": 493, "taker_buy_base": 78745.5, "taker_buy_quote": 9150.76754 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1167, "high": 0.1212, "low": 0.1167, "close": 0.1208, "volume": 196074.8, "close_time": 1762487999999, "quote_volume": 23316.59062, "trades": 645, "taker_buy_base": 92718.6, "taker_buy_quote": 11011.8237 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.121, "high": 0.1244, "low": 0.1197, "close": 0.1244, "volume": 168764.7, "close_time": 1762502399999, "quote_volume": 20636.15781, "trades": 473, "taker_buy_base": 74699.1, "taker_buy_quote": 9135.34394 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1181, "close": 0.1194, "volume": 225019.6, "close_time": 1762516799999, "quote_volume": 27287.54755, "trades": 577, "taker_buy_base": 101140.6, "taker_buy_quote": 12211.55881 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1195, "high": 0.1269, "low": 0.1165, "close": 0.1258, "volume": 380890.5, "close_time": 1762531199999, "quote_volume": 46414.28022, "trades": 1205, "taker_buy_base": 208583.5, "taker_buy_quote": 25409.03423 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1259, "high": 0.1358, "low": 0.1251, "close": 0.1345, "volume": 725084.1, "close_time": 1762545599999, "quote_volume": 96136.2008, "trades": 1599, "taker_buy_base": 364998.6, "taker_buy_quote": 48405.68467 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1346, "high": 0.1359, "low": 0.1324, "close": 0.1331, "volume": 173986.3, "close_time": 1762559999999, "quote_volume": 23410.53071, "trades": 526, "taker_buy_base": 80211.7, "taker_buy_quote": 10789.13435 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1332, "high": 0.1362, "low": 0.1311, "close": 0.1314, "volume": 267559.8, "close_time": 1762574399999, "quote_volume": 35732.25293, "trades": 690, "taker_buy_base": 149031.9, "taker_buy_quote": 19909.79262 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1276, "close": 0.129, "volume": 198801.6, "close_time": 1762588799999, "quote_volume": 25690.86126, "trades": 390, "taker_buy_base": 88290.2, "taker_buy_quote": 11408.05077 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1289, "high": 0.1331, "low": 0.1286, "close": 0.1322, "volume": 89103.7, "close_time": 1762603199999, "quote_volume": 11695.06722, "trades": 199, "taker_buy_base": 40404.0, "taker_buy_quote": 5303.81754 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1319, "high": 0.1326, "low": 0.1263, "close": 0.1275, "volume": 108354.3, "close_time": 1762617599999, "quote_volume": 13947.41518, "trades": 360, "taker_buy_base": 41795.2, "taker_buy_quote": 5396.75949 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1278, "high": 0.1294, "low": 0.1268, "close": 0.1289, "volume": 141812.5, "close_time": 1762631999999, "quote_volume": 18112.75261, "trades": 393, "taker_buy_base": 85340.8, "taker_buy_quote": 10892.24756 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1293, "high": 0.1312, "low": 0.1291, "close": 0.131, "volume": 59688.1, "close_time": 1762646399999, "quote_volume": 7792.15956, "trades": 184, "taker_buy_base": 24306.0, "taker_buy_quote": 3172.69804 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1247, "close": 0.1254, "volume": 274729.3, "close_time": 1762660799999, "quote_volume": 34990.99095, "trades": 748, "taker_buy_base": 127873.5, "taker_buy_quote": 16294.55937 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1254, "high": 0.1323, "low": 0.1251, "close": 0.1318, "volume": 486310.4, "close_time": 1762675199999, "quote_volume": 62961.37037, "trades": 936, "taker_buy_base": 229471.7, "taker_buy_quote": 29651.94545 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1317, "high": 0.1338, "low": 0.1267, "close": 0.1288, "volume": 526572.7, "close_time": 1762689599999, "quote_volume": 68295.3209, "trades": 990, "taker_buy_base": 235673.5, "taker_buy_quote": 30646.48674 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1288, "high": 0.135, "low": 0.1282, "close": 0.1349, "volume": 531583.0, "close_time": 1762703999999, "quote_volume": 69660.9422, "trades": 1244, "taker_buy_base": 270179.8, "taker_buy_quote": 35318.23057 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.135, "high": 0.144, "low": 0.1335, "close": 0.1373, "volume": 945707.6, "close_time": 1762718399999, "quote_volume": 130989.41019, "trades": 2126, "taker_buy_base": 500291.9, "taker_buy_quote": 69243.75419 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1312, "close": 0.1318, "volume": 338631.0, "close_time": 1762732799999, "quote_volume": 45403.19574, "trades": 567, "taker_buy_base": 140969.6, "taker_buy_quote": 18930.13606 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1318, "high": 0.1347, "low": 0.1308, "close": 0.1336, "volume": 301244.1, "close_time": 1762747199999, "quote_volume": 40107.5822, "trades": 649, "taker_buy_base": 142044.8, "taker_buy_quote": 18908.52429 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1337, "high": 0.1348, "low": 0.1317, "close": 0.1322, "volume": 153228.6, "close_time": 1762761599999, "quote_volume": 20483.05729, "trades": 366, "taker_buy_base": 68752.4, "taker_buy_quote": 9200.09069 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1319, "high": 0.1343, "low": 0.1302, "close": 0.1326, "volume": 278975.2, "close_time": 1762775999999, "quote_volume": 36925.69844, "trades": 701, "taker_buy_base": 152108.0, "taker_buy_quote": 20115.13585 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1327, "high": 0.1344, "low": 0.1296, "close": 0.13, "volume": 436176.1, "close_time": 1762790399999, "quote_volume": 57454.18358, "trades": 1216, "taker_buy_base": 225957.2, "taker_buy_quote": 29785.58018 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1301, "high": 0.1325, "low": 0.1286, "close": 0.1319, "volume": 186207.7, "close_time": 1762804799999, "quote_volume": 24337.53137, "trades": 724, "taker_buy_base": 98131.7, "taker_buy_quote": 12810.10055 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.132, "high": 0.134, "low": 0.1308, "close": 0.1326, "volume": 114771.5, "close_time": 1762819199999, "quote_volume": 15198.79447, "trades": 497, "taker_buy_base": 63150.1, "taker_buy_quote": 8369.64784 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1326, "high": 0.1356, "low": 0.1303, "close": 0.1346, "volume": 248866.2, "close_time": 1762833599999, "quote_volume": 33143.83755, "trades": 1039, "taker_buy_base": 112540.2, "taker_buy_quote": 14992.40388 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1283, "close": 0.1286, "volume": 261392.0, "close_time": 1762847999999, "quote_volume": 34311.13024, "trades": 965, "taker_buy_base": 126337.8, "taker_buy_quote": 16588.92261 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1285, "high": 0.1312, "low": 0.1278, "close": 0.1309, "volume": 296207.9, "close_time": 1762862399999, "quote_volume": 38467.20594, "trades": 728, "taker_buy_base": 139140.2, "taker_buy_quote": 18064.56808 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1309, "high": 0.1354, "low": 0.1306, "close": 0.1338, "volume": 705660.5, "close_time": 1762876799999, "quote_volume": 93910.80639, "trades": 1435, "taker_buy_base": 358984.4, "taker_buy_quote": 47732.90458 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1336, "high": 0.1415, "low": 0.1259, "close": 0.1262, "volume": 1111267.8, "close_time": 1762891199999, "quote_volume": 147199.72154, "trades": 1446, "taker_buy_base": 445870.9, "taker_buy_quote": 59396.36239 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1263, "high": 0.127, "low": 0.1229, "close": 0.1231, "volume": 262469.6, "close_time": 1762905599999, "quote_volume": 32682.31747, "trades": 466, "taker_buy_base": 137402.2, "taker_buy_quote": 17091.10846 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1234, "high": 0.1273, "low": 0.1223, "close": 0.1271, "volume": 295224.3, "close_time": 1762919999999, "quote_volume": 37128.92455, "trades": 551, "taker_buy_base": 141248.5, "taker_buy_quote": 17788.80055 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1269, "high": 0.1288, "low": 0.1263, "close": 0.127, "volume": 52623.5, "close_time": 1762934399999, "quote_volume": 6711.37196, "trades": 171, "taker_buy_base": 30560.7, "taker_buy_quote": 3887.7654 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1271, "high": 0.1303, "low": 0.1271, "close": 0.1296, "volume": 148681.2, "close_time": 1762948799999, "quote_volume": 19210.10864, "trades": 397, "taker_buy_base": 67235.7, "taker_buy_quote": 8684.21835 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1297, "high": 0.1306, "low": 0.1251, "close": 0.1255, "volume": 301263.4, "close_time": 1762963199999, "quote_volume": 38779.58623, "trades": 1104, "taker_buy_base": 150114.0, "taker_buy_quote": 19333.16317 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1191, "close": 0.1198, "volume": 267295.6, "close_time": 1762977599999, "quote_volume": 32748.64146, "trades": 1451, "taker_buy_base": 135611.5, "taker_buy_quote": 16595.43033 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1197, "high": 0.1367, "low": 0.1194, "close": 0.1265, "volume": 643787.9, "close_time": 1762991999999, "quote_volume": 82459.98494, "trades": 1716, "taker_buy_base": 301635.5, "taker_buy_quote": 38541.83657 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1268, "high": 0.1301, "low": 0.1249, "close": 0.1279, "volume": 482750.5, "close_time": 1763006399999, "quote_volume": 61622.41745, "trades": 1255, "taker_buy_base": 253619.3, "taker_buy_quote": 32378.8757 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1272, "high": 0.1355, "low": 0.1268, "close": 0.1321, "volume": 497332.4, "close_time": 1763020799999, "quote_volume": 65271.84244, "trades": 1365, "taker_buy_base": 237660.6, "taker_buy_quote": 31137.9527 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1316, "high": 0.1337, "low": 0.1301, "close": 0.1301, "volume": 623471.7, "close_time": 1763035199999, "quote_volume": 82030.75354, "trades": 973, "taker_buy_base": 340811.1, "taker_buy_quote": 44810.16633 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1302, "high": 0.1375, "low": 0.1292, "close": 0.1325, "volume": 815349.5, "close_time": 1763049599999, "quote_volume": 109243.49366, "trades": 1447, "taker_buy_base": 369176.3, "taker_buy_quote": 49410.6078 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1202, "close": 0.1211, "volume": 437432.5, "close_time": 1763063999999, "quote_volume": 54561.13155, "trades": 916, "taker_buy_base": 197965.0, "taker_buy_quote": 24616.17598 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1205, "high": 0.1249, "low": 0.119, "close": 0.1242, "volume": 168306.0, "close_time": 1763078399999, "quote_volume": 20331.2242, "trades": 436, "taker_buy_base": 79596.5, "taker_buy_quote": 9600.20957 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.124, "high": 0.1247, "low": 0.1205, "close": 0.1211, "volume": 111363.1, "close_time": 1763092799999, "quote_volume": 13667.25923, "trades": 393, "taker_buy_base": 41935.3, "taker_buy_quote": 5130.21228 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1209, "high": 0.1241, "low": 0.1157, "close": 0.122, "volume": 338666.3, "close_time": 1763107199999, "quote_volume": 40843.33589, "trades": 1296, "taker_buy_base": 160387.6, "taker_buy_quote": 19373.60084 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1221, "high": 0.1246, "low": 0.1215, "close": 0.1239, "volume": 291081.2, "close_time": 1763121599999, "quote_volume": 35793.41697, "trades": 552, "taker_buy_base": 161274.7, "taker_buy_quote": 19827.91874 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1238, "high": 0.1265, "low": 0.1193, "close": 0.1257, "volume": 298145.9, "close_time": 1763135999999, "quote_volume": 36673.76501, "trades": 969, "taker_buy_base": 149005.5, "taker_buy_quote": 18322.34931 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1257, "high": 0.1294, "low": 0.1251, "close": 0.1272, "volume": 273400.3, "close_time": 1763150399999, "quote_volume": 34826.06061, "trades": 897, "taker_buy_base": 140385.4, "taker_buy_quote": 17871.02729 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1195, "close": 0.1206, "volume": 174212.0, "close_time": 1763164799999, "quote_volume": 21350.34876, "trades": 799, "taker_buy_base": 81687.9, "taker_buy_quote": 9990.28784 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1205, "high": 0.1273, "low": 0.1202, "close": 0.1256, "volume": 469194.8, "close_time": 1763179199999, "quote_volume": 58801.48247, "trades": 915, "taker_buy_base": 198875.1, "taker_buy_quote": 24881.58805 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1256, "high": 0.1272, "low": 0.1249, "close": 0.1264, "volume": 146940.1, "close_time": 1763193599999, "quote_volume": 18536.30727, "trades": 344, "taker_buy_base": 83497.4, "taker_buy_quote": 10534.91832 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1229, "close": 0.1233, "volume": 181295.1, "close_time": 1763207999999, "quote_volume": 22582.11607, "trades": 400, "taker_buy_base": 96078.6, "taker_buy_quote": 11950.85418 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1234, "high": 0.1264, "low": 0.1233, "close": 0.1241, "volume": 141857.5, "close_time": 1763222399999, "quote_volume": 17752.63498, "trades": 330, "taker_buy_base": 67441.0, "taker_buy_quote": 8450.1847 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.124, "high": 0.1264, "low": 0.1231, "close": 0.125, "volume": 197292.1, "close_time": 1763236799999, "quote_volume": 24637.49142, "trades": 382, "taker_buy_base": 91264.0, "taker_buy_quote": 11396.68979 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.125, "high": 0.1253, "low": 0.1228, "close": 0.1253, "volume": 122406.7, "close_time": 1763251199999, "quote_volume": 15188.72476, "trades": 195, "taker_buy_base": 67638.2, "taker_buy_quote": 8396.5759 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1214, "close": 0.125, "volume": 219659.0, "close_time": 1763265599999, "quote_volume": 27072.06145, "trades": 359, "taker_buy_base": 99185.1, "taker_buy_quote": 12203.1879 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1226, "close": 0.1233, "volume": 138876.8, "close_time": 1763279999999, "quote_volume": 17292.89349, "trades": 206, "taker_buy_base": 78558.4, "taker_buy_quote": 9775.1528 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.123, "high": 0.1253, "low": 0.1211, "close": 0.1216, "volume": 724403.9, "close_time": 1763294399999, "quote_volume": 89686.67941, "trades": 664, "taker_buy_base": 264363.1, "taker_buy_quote": 32746.97521 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1214, "high": 0.1225, "low": 0.1177, "close": 0.1177, "volume": 675447.6, "close_time": 1763308799999, "quote_volume": 81767.5603, "trades": 527, "taker_buy_base": 427968.7, "taker_buy_quote": 51779.73618 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1177, "high": 0.119, "low": 0.1137, "close": 0.1174, "volume": 310701.7, "close_time": 1763323199999, "quote_volume": 36294.49835, "trades": 580, "taker_buy_base": 144635.4, "taker_buy_quote": 16899.92935 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1175, "high": 0.1213, "low": 0.1165, "close": 0.1204, "volume": 239040.6, "close_time": 1763337599999, "quote_volume": 28463.90722, "trades": 519, "taker_buy_base": 125034.1, "taker_buy_quote": 14900.16304 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1204, "high": 0.1248, "low": 0.1196, "close": 0.1224, "volume": 732444.0, "close_time": 1763351999999, "quote_volume": 89953.48363, "trades": 846, "taker_buy_base": 326525.8, "taker_buy_quote": 40052.24108 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1213, "close": 0.1224, "volume": 121729.3, "close_time": 1763366399999, "quote_volume": 14859.20318, "trades": 275, "taker_buy_base": 66023.5, "taker_buy_quote": 8055.17136 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1214, "close": 0.1223, "volume": 66533.5, "close_time": 1763380799999, "quote_volume": 8134.46561, "trades": 198, "taker_buy_base": 32495.1, "taker_buy_quote": 3974.56548 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1224, "high": 0.1258, "low": 0.1188, "close": 0.1214, "volume": 916294.3, "close_time": 1763395199999, "quote_volume": 111597.17133, "trades": 1004, "taker_buy_base": 355827.0, "taker_buy_quote": 43163.92071 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1213, "high": 0.1258, "low": 0.1162, "close": 0.1162, "volume": 1500686.3, "close_time": 1763409599999, "quote_volume": 182278.35288, "trades": 1490, "taker_buy_base": 835057.5, "taker_buy_quote": 101333.08772 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1161, "high": 0.1192, "low": 0.1157, "close": 0.119, "volume": 1070359.0, "close_time": 1763423999999, "quote_volume": 125632.29204, "trades": 979, "taker_buy_base": 441295.0, "taker_buy_quote": 51771.15251 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1188, "high": 0.121, "low": 0.1165, "close": 0.1198, "volume": 1476993.1, "close_time": 1763438399999, "quote_volume": 175016.851, "trades": 966, "taker_buy_base": 695272.3, "taker_buy_quote": 82265.66901 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1197, "high": 0.1224, "low": 0.1179, "close": 0.1209, "volume": 962741.8, "close_time": 1763452799999, "quote_volume": 116236.09206, "trades": 1094, "taker_buy_base": 460161.8, "taker_buy_quote": 55517.57851 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1188, "close": 0.1189, "volume": 398608.3, "close_time": 1763467199999, "quote_volume": 47937.02469, "trades": 678, "taker_buy_base": 192734.6, "taker_buy_quote": 23183.75599 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1156, "close": 0.1183, "volume": 806545.6, "close_time": 1763481599999, "quote_volume": 95119.62344, "trades": 1199, "taker_buy_base": 377903.1, "taker_buy_quote": 44554.46 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1186, "high": 0.1211, "low": 0.1181, "close": 0.1196, "volume": 339566.5, "close_time": 1763495999999, "quote_volume": 40749.6811, "trades": 437, "taker_buy_base": 173656.8, "taker_buy_quote": 20850.54034 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1177, "close": 0.1188, "volume": 329854.7, "close_time": 1763510399999, "quote_volume": 39324.95448, "trades": 403, "taker_buy_base": 162196.6, "taker_buy_quote": 19318.27094 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1188, "high": 0.1201, "low": 0.1172, "close": 0.1187, "volume": 682854.6, "close_time": 1763524799999, "quote_volume": 80815.51623, "trades": 432, "taker_buy_base": 337702.5, "taker_buy_quote": 39872.86914 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1187, "high": 0.1191, "low": 0.115, "close": 0.1188, "volume": 330945.4, "close_time": 1763539199999, "quote_volume": 38871.80585, "trades": 454, "taker_buy_base": 166642.7, "taker_buy_quote": 19583.64561 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1178, "close": 0.1179, "volume": 591769.6, "close_time": 1763553599999, "quote_volume": 70188.18315, "trades": 484, "taker_buy_base": 308599.3, "taker_buy_quote": 36588.34755 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.118, "high": 0.126, "low": 0.1177, "close": 0.1189, "volume": 1253892.7, "close_time": 1763567999999, "quote_volume": 152365.60514, "trades": 1047, "taker_buy_base": 626322.0, "taker_buy_quote": 76137.37971 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1126, "close": 0.1139, "volume": 819453.1, "close_time": 1763582399999, "quote_volume": 94535.17041, "trades": 914, "taker_buy_base": 448591.1, "taker_buy_quote": 51765.12044 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.114, "high": 0.12, "low": 0.1135, "close": 0.1194, "volume": 608884.5, "close_time": 1763596799999, "quote_volume": 71772.77809, "trades": 545, "taker_buy_base": 284605.2, "taker_buy_quote": 33546.358 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1194, "high": 0.1239, "low": 0.1189, "close": 0.121, "volume": 1136731.2, "close_time": 1763611199999, "quote_volume": 137492.82489, "trades": 732, "taker_buy_base": 610159.1, "taker_buy_quote": 73668.67412 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.121, "high": 0.1236, "low": 0.1202, "close": 0.1218, "volume": 597579.0, "close_time": 1763625599999, "quote_volume": 73108.99436, "trades": 490, "taker_buy_base": 297597.9, "taker_buy_quote": 36385.81421 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1217, "high": 0.1335, "low": 0.1214, "close": 0.1289, "volume": 3850640.3, "close_time": 1763639999999, "quote_volume": 489051.23224, "trades": 2672, "taker_buy_base": 1901290.1, "taker_buy_quote": 241513.37431 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1287, "high": 0.1542, "low": 0.1286, "close": 0.133, "volume": 6319124.8, "close_time": 1763654399999, "quote_volume": 862580.77028, "trades": 5941, "taker_buy_base": 3101137.9, "taker_buy_quote": 423666.32153 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1329, "high": 0.1336, "low": 0.125, "close": 0.1287, "volume": 3045369.4, "close_time": 1763668799999, "quote_volume": 393986.26815, "trades": 2694, "taker_buy_base": 1427114.5, "taker_buy_quote": 184547.79107 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1285, "high": 0.1347, "low": 0.1267, "close": 0.1288, "volume": 1257610.9, "close_time": 1763683199999, "quote_volume": 164191.17069, "trades": 1048, "taker_buy_base": 612837.1, "taker_buy_quote": 79992.7582 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1289, "high": 0.1347, "low": 0.1237, "close": 0.1281, "volume": 1845169.4, "close_time": 1763697599999, "quote_volume": 240835.49702, "trades": 1690, "taker_buy_base": 854570.0, "taker_buy_quote": 111424.07097 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.128, "high": 0.128, "low": 0.1123, "close": 0.1162, "volume": 1694795.6, "close_time": 1763711999999, "quote_volume": 210745.09599, "trades": 1544, "taker_buy_base": 849534.7, "taker_buy_quote": 105568.47178 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1051, "close": 0.1083, "volume": 1245914.8, "close_time": 1763726399999, "quote_volume": 139028.59695, "trades": 1926, "taker_buy_base": 588821.1, "taker_buy_quote": 65672.80898 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1084, "high": 0.1145, "low": 0.1072, "close": 0.1111, "volume": 1275807.9, "close_time": 1763740799999, "quote_volume": 141783.35276, "trades": 2533, "taker_buy_base": 683435.6, "taker_buy_quote": 75893.2398 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1112, "high": 0.1165, "low": 0.1095, "close": 0.113, "volume": 1399929.2, "close_time": 1763755199999, "quote_volume": 158518.37838, "trades": 2121, "taker_buy_base": 676368.2, "taker_buy_quote": 76514.93793 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1061, "close": 0.1109, "volume": 1092209.1, "close_time": 1763769599999, "quote_volume": 120598.57911, "trades": 1343, "taker_buy_base": 567928.3, "taker_buy_quote": 62649.47082 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1109, "high": 0.1123, "low": 0.1082, "close": 0.1082, "volume": 549978.3, "close_time": 1763783999999, "quote_volume": 60929.52016, "trades": 506, "taker_buy_base": 239329.9, "taker_buy_quote": 26517.12616 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1027, "close": 0.1053, "volume": 483423.8, "close_time": 1763798399999, "quote_volume": 51140.01973, "trades": 476, "taker_buy_base": 227890.8, "taker_buy_quote": 24103.01819 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1025, "close": 0.1052, "volume": 300697.0, "close_time": 1763812799999, "quote_volume": 31299.60828, "trades": 323, "taker_buy_base": 150630.6, "taker_buy_quote": 15656.19812 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1049, "high": 0.1071, "low": 0.1038, "close": 0.1045, "volume": 233114.6, "close_time": 1763827199999, "quote_volume": 24506.50515, "trades": 331, "taker_buy_base": 94208.2, "taker_buy_quote": 9892.44247 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1039, "close": 0.104, "volume": 152150.5, "close_time": 1763841599999, "quote_volume": 15941.45757, "trades": 328, "taker_buy_base": 79331.7, "taker_buy_quote": 8308.55851 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.104, "high": 0.1066, "low": 0.103, "close": 0.1047, "volume": 288968.0, "close_time": 1763855999999, "quote_volume": 30283.17861, "trades": 464, "taker_buy_base": 138885.7, "taker_buy_quote": 14528.94312 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1047, "high": 0.1068, "low": 0.1038, "close": 0.1055, "volume": 433710.4, "close_time": 1763870399999, "quote_volume": 45632.61735, "trades": 376, "taker_buy_base": 222168.5, "taker_buy_quote": 23367.03619 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1054, "high": 0.1076, "low": 0.105, "close": 0.1064, "volume": 249652.5, "close_time": 1763884799999, "quote_volume": 26469.08711, "trades": 244, "taker_buy_base": 129441.6, "taker_buy_quote": 13723.79735 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1061, "high": 0.1086, "low": 0.1053, "close": 0.1082, "volume": 450187.0, "close_time": 1763899199999, "quote_volume": 48225.28054, "trades": 445, "taker_buy_base": 234763.6, "taker_buy_quote": 25167.58168 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1081, "high": 0.1107, "low": 0.1052, "close": 0.1062, "volume": 564336.3, "close_time": 1763913599999, "quote_volume": 61431.76573, "trades": 593, "taker_buy_base": 268231.1, "taker_buy_quote": 29242.62858 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1062, "high": 0.1085, "low": 0.1055, "close": 0.1077, "volume": 570782.7, "close_time": 1763927999999, "quote_volume": 61191.89074, "trades": 645, "taker_buy_base": 297654.0, "taker_buy_quote": 31887.81437 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1076, "high": 0.1092, "low": 0.1064, "close": 0.1065, "volume": 592637.5, "close_time": 1763942399999, "quote_volume": 63934.85838, "trades": 465, "taker_buy_base": 294920.2, "taker_buy_quote": 31795.83487 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1065, "high": 0.1092, "low": 0.1055, "close": 0.1083, "volume": 358889.8, "close_time": 1763956799999, "quote_volume": 38433.36731, "trades": 418, "taker_buy_base": 173901.0, "taker_buy_quote": 18613.05082 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1083, "high": 0.1097, "low": 0.1055, "close": 0.108, "volume": 422727.8, "close_time": 1763971199999, "quote_volume": 45706.45746, "trades": 503, "taker_buy_base": 179601.1, "taker_buy_quote": 19396.51747 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.108, "high": 0.1081, "low": 0.1044, "close": 0.1052, "volume": 93762.5, "close_time": 1763985599999, "quote_volume": 9911.55686, "trades": 457, "taker_buy_base": 44462.1, "taker_buy_quote": 4695.56066 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1021, "close": 0.1042, "volume": 286968.6, "close_time": 1763999999999, "quote_volume": 29849.6808, "trades": 637, "taker_buy_base": 121120.8, "taker_buy_quote": 12609.49048 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1042, "high": 0.1099, "low": 0.1042, "close": 0.1081, "volume": 199641.5, "close_time": 1764014399999, "quote_volume": 21476.385, "trades": 652, "taker_buy_base": 101427.9, "taker_buy_quote": 10885.39425 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1082, "high": 0.109, "low": 0.1075, "close": 0.1077, "volume": 77425.8, "close_time": 1764028799999, "quote_volume": 8387.14685, "trades": 264, "taker_buy_base": 40177.9, "taker_buy_quote": 4351.43713 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.1056, "close": 0.1066, "volume": 99724.8, "close_time": 1764043199999, "quote_volume": 10663.52643, "trades": 314, "taker_buy_base": 67918.3, "taker_buy_quote": 7258.34148 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1056, "close": 0.1067, "volume": 128657.2, "close_time": 1764057599999, "quote_volume": 13705.61915, "trades": 346, "taker_buy_base": 55277.5, "taker_buy_quote": 5890.44608 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1055, "close": 0.1063, "volume": 88294.7, "close_time": 1764071999999, "quote_volume": 9401.18012, "trades": 291, "taker_buy_base": 47296.7, "taker_buy_quote": 5031.33473 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1031, "close": 0.1058, "volume": 303167.3, "close_time": 1764086399999, "quote_volume": 31809.51719, "trades": 546, "taker_buy_base": 157722.1, "taker_buy_quote": 16547.80471 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1057, "high": 0.1065, "low": 0.103, "close": 0.1046, "volume": 141236.9, "close_time": 1764100799999, "quote_volume": 14823.28689, "trades": 275, "taker_buy_base": 58315.0, "taker_buy_quote": 6129.65889 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1046, "high": 0.1087, "low": 0.1046, "close": 0.1076, "volume": 171518.2, "close_time": 1764115199999, "quote_volume": 18379.70575, "trades": 363, "taker_buy_base": 54402.5, "taker_buy_quote": 5828.68598 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1077, "high": 0.1091, "low": 0.1069, "close": 0.1071, "volume": 124364.2, "close_time": 1764129599999, "quote_volume": 13445.81576, "trades": 241, "taker_buy_base": 58557.5, "taker_buy_quote": 6329.11789 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1072, "high": 0.1095, "low": 0.1068, "close": 0.1092, "volume": 50665.1, "close_time": 1764143999999, "quote_volume": 5482.02579, "trades": 189, "taker_buy_base": 12689.5, "taker_buy_quote": 1374.15915 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.109, "high": 0.1093, "low": 0.1066, "close": 0.1079, "volume": 119997.7, "close_time": 1764158399999, "quote_volume": 12914.15384, "trades": 333, "taker_buy_base": 64097.0, "taker_buy_quote": 6899.36791 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.108, "high": 0.117, "low": 0.1067, "close": 0.1118, "volume": 672349.4, "close_time": 1764172799999, "quote_volume": 74175.63133, "trades": 895, "taker_buy_base": 307508.5, "taker_buy_quote": 34025.69881 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1091, "close": 0.111, "volume": 882669.2, "close_time": 1764187199999, "quote_volume": 97596.85598, "trades": 574, "taker_buy_base": 463555.4, "taker_buy_quote": 51295.7354 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1096, "close": 0.1107, "volume": 174540.2, "close_time": 1764201599999, "quote_volume": 19271.42865, "trades": 142, "taker_buy_base": 40726.3, "taker_buy_quote": 4494.75247 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1105, "high": 0.1118, "low": 0.1098, "close": 0.1106, "volume": 150290.5, "close_time": 1764215999999, "quote_volume": 16661.8163, "trades": 226, "taker_buy_base": 70004.1, "taker_buy_quote": 7749.7555 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1105, "high": 0.1158, "low": 0.1105, "close": 0.1139, "volume": 231584.2, "close_time": 1764230399999, "quote_volume": 26458.78445, "trades": 598, "taker_buy_base": 121053.0, "taker_buy_quote": 13842.44633 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1136, "high": 0.1196, "low": 0.1136, "close": 0.1181, "volume": 947236.5, "close_time": 1764244799999, "quote_volume": 111125.92021, "trades": 1044, "taker_buy_base": 538218.0, "taker_buy_quote": 63053.34749 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1179, "high": 0.1232, "low": 0.1163, "close": 0.1204, "volume": 1783302.3, "close_time": 1764259199999, "quote_volume": 213252.90068, "trades": 1610, "taker_buy_base": 742013.4, "taker_buy_quote": 89087.48512 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1206, "high": 0.1248, "low": 0.1204, "close": 0.1222, "volume": 295680.9, "close_time": 1764273599999, "quote_volume": 36148.72617, "trades": 580, "taker_buy_base": 128251.2, "taker_buy_quote": 15725.19504 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1219, "high": 0.125, "low": 0.1216, "close": 0.1219, "volume": 223359.1, "close_time": 1764287999999, "quote_volume": 27557.35138, "trades": 501, "taker_buy_base": 124856.1, "taker_buy_quote": 15401.69458 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.122, "high": 0.1237, "low": 0.1172, "close": 0.1176, "volume": 124136.0, "close_time": 1764302399999, "quote_volume": 14818.93589, "trades": 347, "taker_buy_base": 31540.2, "taker_buy_quote": 3798.10048 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1164, "close": 0.1177, "volume": 85686.8, "close_time": 1764316799999, "quote_volume": 10055.30021, "trades": 291, "taker_buy_base": 46888.8, "taker_buy_quote": 5507.04005 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1176, "high": 0.1216, "low": 0.1175, "close": 0.1191, "volume": 77579.5, "close_time": 1764331199999, "quote_volume": 9237.45036, "trades": 330, "taker_buy_base": 30775.4, "taker_buy_quote": 3670.15761 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1166, "close": 0.1183, "volume": 108859.1, "close_time": 1764345599999, "quote_volume": 12861.10105, "trades": 228, "taker_buy_base": 46658.4, "taker_buy_quote": 5507.55805 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1187, "high": 0.119, "low": 0.1151, "close": 0.1184, "volume": 61637.5, "close_time": 1764359999999, "quote_volume": 7200.98016, "trades": 253, "taker_buy_base": 32401.7, "taker_buy_quote": 3780.02824 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1165, "close": 0.1172, "volume": 35044.9, "close_time": 1764374399999, "quote_volume": 4114.77873, "trades": 114, "taker_buy_base": 17937.8, "taker_buy_quote": 2106.83717 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1169, "high": 0.1186, "low": 0.116, "close": 0.1175, "volume": 58405.2, "close_time": 1764388799999, "quote_volume": 6840.53064, "trades": 220, "taker_buy_base": 28641.9, "taker_buy_quote": 3357.74633 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1176, "high": 0.1203, "low": 0.1173, "close": 0.1194, "volume": 52764.5, "close_time": 1764403199999, "quote_volume": 6276.63582, "trades": 180, "taker_buy_base": 28552.1, "taker_buy_quote": 3399.80798 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1164, "close": 0.1172, "volume": 51881.9, "close_time": 1764417599999, "quote_volume": 6092.50257, "trades": 127, "taker_buy_base": 16612.0, "taker_buy_quote": 1951.47965 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.117, "high": 0.117, "low": 0.1149, "close": 0.1159, "volume": 32238.7, "close_time": 1764431999999, "quote_volume": 3736.91075, "trades": 95, "taker_buy_base": 21419.1, "taker_buy_quote": 2483.78533 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.116, "high": 0.116, "low": 0.1134, "close": 0.114, "volume": 199577.0, "close_time": 1764446399999, "quote_volume": 22878.73067, "trades": 151, "taker_buy_base": 107779.6, "taker_buy_quote": 12340.50439 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1141, "high": 0.1156, "low": 0.1135, "close": 0.1148, "volume": 78159.1, "close_time": 1764460799999, "quote_volume": 8989.59599, "trades": 122, "taker_buy_base": 48995.1, "taker_buy_quote": 5640.87241 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1146, "high": 0.116, "low": 0.1142, "close": 0.115, "volume": 18437.7, "close_time": 1764475199999, "quote_volume": 2117.78269, "trades": 51, "taker_buy_base": 3121.3, "taker_buy_quote": 359.06038 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1152, "high": 0.1234, "low": 0.1149, "close": 0.1224, "volume": 221709.0, "close_time": 1764489599999, "quote_volume": 26417.92192, "trades": 355, "taker_buy_base": 107830.7, "taker_buy_quote": 12795.99962 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1198, "close": 0.1206, "volume": 209864.0, "close_time": 1764503999999, "quote_volume": 25492.63444, "trades": 459, "taker_buy_base": 95674.0, "taker_buy_quote": 11627.57469 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1206, "high": 0.125, "low": 0.118, "close": 0.1191, "volume": 443854.4, "close_time": 1764518399999, "quote_volume": 54327.20754, "trades": 934, "taker_buy_base": 209683.6, "taker_buy_quote": 25651.82309 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1173, "close": 0.1205, "volume": 271719.6, "close_time": 1764532799999, "quote_volume": 32307.40121, "trades": 488, "taker_buy_base": 170956.8, "taker_buy_quote": 20304.8829 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1202, "high": 0.1208, "low": 0.1158, "close": 0.1161, "volume": 104618.9, "close_time": 1764547199999, "quote_volume": 12471.44593, "trades": 303, "taker_buy_base": 56191.8, "taker_buy_quote": 6701.79549 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1051, "close": 0.1054, "volume": 377242.2, "close_time": 1764561599999, "quote_volume": 41700.18906, "trades": 781, "taker_buy_base": 142252.4, "taker_buy_quote": 15608.1094 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1054, "high": 0.106, "low": 0.1049, "close": 0.1058, "volume": 116613.0, "close_time": 1764575999999, "quote_volume": 12304.80454, "trades": 216, "taker_buy_base": 39767.9, "taker_buy_quote": 4195.11827 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1025, "close": 0.1029, "volume": 136693.9, "close_time": 1764590399999, "quote_volume": 14197.37382, "trades": 404, "taker_buy_base": 49945.4, "taker_buy_quote": 5218.98712 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1029, "high": 0.1031, "low": 0.0971, "close": 0.0989, "volume": 192092.9, "close_time": 1764604799999, "quote_volume": 19362.09134, "trades": 613, "taker_buy_base": 92318.4, "taker_buy_quote": 9332.92003 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0986, "close": 0.1004, "volume": 43649.3, "close_time": 1764619199999, "quote_volume": 4343.53194, "trades": 203, "taker_buy_base": 18035.0, "taker_buy_quote": 1793.96977 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1004, "close": 0.1013, "volume": 35615.9, "close_time": 1764633599999, "quote_volume": 3601.05961, "trades": 160, "taker_buy_base": 14219.9, "taker_buy_quote": 1439.11183 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1016, "high": 0.1026, "low": 0.0988, "close": 0.0993, "volume": 74984.0, "close_time": 1764647999999, "quote_volume": 7572.30456, "trades": 218, "taker_buy_base": 33445.9, "taker_buy_quote": 3378.09764 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0966, "close": 0.097, "volume": 38469.4, "close_time": 1764662399999, "quote_volume": 3758.04259, "trades": 154, "taker_buy_base": 19368.1, "taker_buy_quote": 1893.13352 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0965, "high": 0.098, "low": 0.0957, "close": 0.0963, "volume": 46880.5, "close_time": 1764676799999, "quote_volume": 4533.68452, "trades": 159, "taker_buy_base": 25983.7, "taker_buy_quote": 2511.06661 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0964, "high": 0.1159, "low": 0.0945, "close": 0.1044, "volume": 1090734.7, "close_time": 1764691199999, "quote_volume": 115563.28021, "trades": 2128, "taker_buy_base": 520261.5, "taker_buy_quote": 55366.11958 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1026, "close": 0.1046, "volume": 237784.0, "close_time": 1764705599999, "quote_volume": 24873.62533, "trades": 387, "taker_buy_base": 143832.4, "taker_buy_quote": 15049.95586 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1028, "close": 0.1035, "volume": 94087.6, "close_time": 1764719999999, "quote_volume": 9810.75784, "trades": 127, "taker_buy_base": 45056.7, "taker_buy_quote": 4693.39726 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1036, "high": 0.1048, "low": 0.103, "close": 0.1037, "volume": 129459.4, "close_time": 1764734399999, "quote_volume": 13442.88283, "trades": 199, "taker_buy_base": 101437.0, "taker_buy_quote": 10529.65625 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1032, "high": 0.1047, "low": 0.1021, "close": 0.1021, "volume": 76662.6, "close_time": 1764748799999, "quote_volume": 7943.24523, "trades": 140, "taker_buy_base": 27978.2, "taker_buy_quote": 2894.50259 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1021, "high": 0.1032, "low": 0.0998, "close": 0.1008, "volume": 155360.7, "close_time": 1764763199999, "quote_volume": 15721.76055, "trades": 209, "taker_buy_base": 66149.2, "taker_buy_quote": 6699.59553 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1013, "high": 0.1022, "low": 0.0997, "close": 0.1004, "volume": 72383.3, "close_time": 1764777599999, "quote_volume": 7300.03759, "trades": 136, "taker_buy_base": 35774.9, "taker_buy_quote": 3614.27822 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1004, "high": 0.1022, "low": 0.0997, "close": 0.1017, "volume": 38970.9, "close_time": 1764791999999, "quote_volume": 3940.8967, "trades": 95, "taker_buy_base": 24934.0, "taker_buy_quote": 2518.87544 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1019, "high": 0.103, "low": 0.1016, "close": 0.1018, "volume": 93659.3, "close_time": 1764806399999, "quote_volume": 9559.73274, "trades": 99, "taker_buy_base": 15661.1, "taker_buy_quote": 1601.14363 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1014, "close": 0.1014, "volume": 30622.0, "close_time": 1764820799999, "quote_volume": 3122.4843, "trades": 143, "taker_buy_base": 22275.8, "taker_buy_quote": 2271.86034 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1016, "high": 0.1026, "low": 0.1013, "close": 0.1025, "volume": 21441.0, "close_time": 1764835199999, "quote_volume": 2183.0502, "trades": 75, "taker_buy_base": 12484.3, "taker_buy_quote": 1274.84441 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1023, "high": 0.1072, "low": 0.1022, "close": 0.103, "volume": 360076.2, "close_time": 1764849599999, "quote_volume": 37695.85785, "trades": 442, "taker_buy_base": 162544.9, "taker_buy_quote": 16888.16933 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1033, "high": 0.105, "low": 0.1027, "close": 0.1039, "volume": 186880.5, "close_time": 1764863999999, "quote_volume": 19373.95371, "trades": 184, "taker_buy_base": 72574.4, "taker_buy_quote": 7526.36201 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1035, "high": 0.104, "low": 0.0993, "close": 0.1015, "volume": 38161.1, "close_time": 1764878399999, "quote_volume": 3887.57704, "trades": 145, "taker_buy_base": 23699.7, "taker_buy_quote": 2410.70681 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1014, "high": 0.103, "low": 0.1006, "close": 0.1028, "volume": 48301.7, "close_time": 1764892799999, "quote_volume": 4932.85486, "trades": 156, "taker_buy_base": 35867.6, "taker_buy_quote": 3662.02902 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1032, "high": 0.1065, "low": 0.1032, "close": 0.1057, "volume": 77366.3, "close_time": 1764907199999, "quote_volume": 8145.71641, "trades": 253, "taker_buy_base": 47876.9, "taker_buy_quote": 5041.71727 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1057, "high": 0.1063, "low": 0.104, "close": 0.1047, "volume": 124924.2, "close_time": 1764921599999, "quote_volume": 13107.15363, "trades": 142, "taker_buy_base": 98823.0, "taker_buy_quote": 10360.36872 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1046, "high": 0.1046, "low": 0.0996, "close": 0.1003, "volume": 40090.0, "close_time": 1764935999999, "quote_volume": 4074.09573, "trades": 129, "taker_buy_base": 13452.5, "taker_buy_quote": 1371.10599 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0974, "close": 0.0979, "volume": 97993.3, "close_time": 1764950399999, "quote_volume": 9695.62093, "trades": 238, "taker_buy_base": 53796.5, "taker_buy_quote": 5330.31248 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0979, "high": 0.1029, "low": 0.0942, "close": 0.1002, "volume": 525056.2, "close_time": 1764964799999, "quote_volume": 52203.66205, "trades": 524, "taker_buy_base": 243454.0, "taker_buy_quote": 24246.24257 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1, "high": 0.1009, "low": 0.099, "close": 0.0995, "volume": 251774.6, "close_time": 1764979199999, "quote_volume": 25105.9315, "trades": 214, "taker_buy_base": 116397.9, "taker_buy_quote": 11549.99935 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0992, "close": 0.0999, "volume": 12234.9, "close_time": 1764993599999, "quote_volume": 1221.47407, "trades": 30, "taker_buy_base": 10393.3, "taker_buy_quote": 1038.18487 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0977, "close": 0.0988, "volume": 11036.1, "close_time": 1765007999999, "quote_volume": 1084.00274, "trades": 45, "taker_buy_base": 6774.9, "taker_buy_quote": 665.69058 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0976, "close": 0.0987, "volume": 18128.3, "close_time": 1765022399999, "quote_volume": 1781.69889, "trades": 58, "taker_buy_base": 6310.2, "taker_buy_quote": 621.50142 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0988, "high": 0.0998, "low": 0.0979, "close": 0.0985, "volume": 37518.8, "close_time": 1765036799999, "quote_volume": 3714.73406, "trades": 77, "taker_buy_base": 18581.6, "taker_buy_quote": 1839.29321 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0987, "high": 0.1006, "low": 0.0987, "close": 0.1, "volume": 33378.5, "close_time": 1765051199999, "quote_volume": 3329.08857, "trades": 97, "taker_buy_base": 12157.4, "taker_buy_quote": 1213.92144 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0977, "close": 0.0982, "volume": 21792.6, "close_time": 1765065599999, "quote_volume": 2147.52835, "trades": 88, "taker_buy_base": 12049.4, "taker_buy_quote": 1188.57759 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0973, "high": 0.1137, "low": 0.0933, "close": 0.0981, "volume": 1152440.2, "close_time": 1765079999999, "quote_volume": 117767.48571, "trades": 1772, "taker_buy_base": 477642.5, "taker_buy_quote": 48913.65225 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0983, "high": 0.1, "low": 0.0981, "close": 0.0981, "volume": 72318.6, "close_time": 1765094399999, "quote_volume": 7146.11966, "trades": 97, "taker_buy_base": 29695.7, "taker_buy_quote": 2929.81385 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0946, "close": 0.0948, "volume": 70990.9, "close_time": 1765108799999, "quote_volume": 6792.92561, "trades": 99, "taker_buy_base": 32690.8, "taker_buy_quote": 3142.176 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0949, "high": 0.0952, "low": 0.091, "close": 0.0929, "volume": 216491.3, "close_time": 1765123199999, "quote_volume": 20060.43558, "trades": 336, "taker_buy_base": 112080.0, "taker_buy_quote": 10405.11876 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0928, "high": 0.0954, "low": 0.0924, "close": 0.0946, "volume": 104163.7, "close_time": 1765137599999, "quote_volume": 9772.70134, "trades": 144, "taker_buy_base": 52323.3, "taker_buy_quote": 4928.26858 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0899, "close": 0.0911, "volume": 92463.3, "close_time": 1765151999999, "quote_volume": 8476.16951, "trades": 120, "taker_buy_base": 32872.3, "taker_buy_quote": 3005.21951 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0909, "high": 0.0937, "low": 0.0903, "close": 0.0935, "volume": 266632.6, "close_time": 1765166399999, "quote_volume": 24561.08665, "trades": 298, "taker_buy_base": 136515.4, "taker_buy_quote": 12558.57882 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0938, "high": 0.0958, "low": 0.0935, "close": 0.0946, "volume": 331784.9, "close_time": 1765180799999, "quote_volume": 31379.72751, "trades": 340, "taker_buy_base": 182499.5, "taker_buy_quote": 17294.65889 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0946, "high": 0.096, "low": 0.0942, "close": 0.0942, "volume": 137989.1, "close_time": 1765195199999, "quote_volume": 13110.09635, "trades": 183, "taker_buy_base": 73893.9, "taker_buy_quote": 7021.48996 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0943, "high": 0.0954, "low": 0.0932, "close": 0.0938, "volume": 421577.8, "close_time": 1765209599999, "quote_volume": 39758.85489, "trades": 647, "taker_buy_base": 233623.7, "taker_buy_quote": 22039.71787 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0927, "close": 0.0933, "volume": 532321.6, "close_time": 1765223999999, "quote_volume": 49994.68046, "trades": 873, "taker_buy_base": 270877.4, "taker_buy_quote": 25450.61715 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0931, "close": 0.0943, "volume": 170240.7, "close_time": 1765238399999, "quote_volume": 15957.11208, "trades": 436, "taker_buy_base": 80219.7, "taker_buy_quote": 7521.57547 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0932, "close": 0.0947, "volume": 189652.9, "close_time": 1765252799999, "quote_volume": 17838.3365, "trades": 321, "taker_buy_base": 112605.2, "taker_buy_quote": 10591.83335 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0946, "high": 0.0947, "low": 0.093, "close": 0.0943, "volume": 136392.9, "close_time": 1765267199999, "quote_volume": 12789.14024, "trades": 201, "taker_buy_base": 77153.8, "taker_buy_quote": 7235.87402 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0927, "close": 0.0937, "volume": 611541.5, "close_time": 1765281599999, "quote_volume": 57318.57972, "trades": 524, "taker_buy_base": 361477.7, "taker_buy_quote": 33883.23687 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0937, "high": 0.0967, "low": 0.093, "close": 0.0964, "volume": 514014.4, "close_time": 1765295999999, "quote_volume": 48569.32567, "trades": 571, "taker_buy_base": 244902.7, "taker_buy_quote": 23159.08168 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0966, "high": 0.1003, "low": 0.0966, "close": 0.099, "volume": 690330.0, "close_time": 1765310399999, "quote_volume": 67991.74724, "trades": 822, "taker_buy_base": 396002.6, "taker_buy_quote": 39007.55716 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0989, "high": 0.099, "low": 0.0971, "close": 0.0979, "volume": 251302.5, "close_time": 1765324799999, "quote_volume": 24695.67727, "trades": 274, "taker_buy_base": 122619.0, "taker_buy_quote": 12041.03805 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.098, "high": 0.0982, "low": 0.0968, "close": 0.0977, "volume": 199134.5, "close_time": 1765339199999, "quote_volume": 19406.34784, "trades": 201, "taker_buy_base": 109569.0, "taker_buy_quote": 10675.65915 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0973, "close": 0.0978, "volume": 97349.2, "close_time": 1765353599999, "quote_volume": 9523.01558, "trades": 184, "taker_buy_base": 52043.9, "taker_buy_quote": 5091.09805 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0948, "close": 0.0949, "volume": 321038.2, "close_time": 1765367999999, "quote_volume": 30867.38997, "trades": 413, "taker_buy_base": 148871.1, "taker_buy_quote": 14302.43778 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0942, "close": 0.0944, "volume": 413397.4, "close_time": 1765382399999, "quote_volume": 39212.95051, "trades": 386, "taker_buy_base": 208790.3, "taker_buy_quote": 19803.99886 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0945, "high": 0.0971, "low": 0.0942, "close": 0.097, "volume": 920050.7, "close_time": 1765396799999, "quote_volume": 88200.78969, "trades": 850, "taker_buy_base": 458600.9, "taker_buy_quote": 43976.39871 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0969, "high": 0.0984, "low": 0.093, "close": 0.0937, "volume": 547529.6, "close_time": 1765411199999, "quote_volume": 52620.92936, "trades": 548, "taker_buy_base": 255135.2, "taker_buy_quote": 24544.96172 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0883, "close": 0.0888, "volume": 378045.9, "close_time": 1765425599999, "quote_volume": 34260.96279, "trades": 371, "taker_buy_base": 196934.6, "taker_buy_quote": 17823.63026 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0884, "high": 0.09, "low": 0.0881, "close": 0.0891, "volume": 168837.7, "close_time": 1765439999999, "quote_volume": 15073.9091, "trades": 250, "taker_buy_base": 87562.3, "taker_buy_quote": 7815.84737 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.089, "high": 0.0914, "low": 0.0886, "close": 0.0907, "volume": 182133.7, "close_time": 1765454399999, "quote_volume": 16336.84847, "trades": 273, "taker_buy_base": 91289.2, "taker_buy_quote": 8184.43504 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0889, "close": 0.0892, "volume": 267387.1, "close_time": 1765468799999, "quote_volume": 24049.06164, "trades": 417, "taker_buy_base": 119389.4, "taker_buy_quote": 10736.75941 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0886, "close": 0.0889, "volume": 295091.5, "close_time": 1765483199999, "quote_volume": 26396.55077, "trades": 437, "taker_buy_base": 136499.3, "taker_buy_quote": 12217.9116 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0889, "high": 0.0925, "low": 0.0889, "close": 0.0905, "volume": 138784.7, "close_time": 1765497599999, "quote_volume": 12614.92222, "trades": 239, "taker_buy_base": 73814.0, "taker_buy_quote": 6708.25772 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0887, "close": 0.089, "volume": 163701.5, "close_time": 1765511999999, "quote_volume": 14629.91316, "trades": 336, "taker_buy_base": 83055.9, "taker_buy_quote": 7427.1926 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0892, "high": 0.0903, "low": 0.0887, "close": 0.0895, "volume": 87598.0, "close_time": 1765526399999, "quote_volume": 7832.20404, "trades": 124, "taker_buy_base": 50600.7, "taker_buy_quote": 4525.02517 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0892, "close": 0.0902, "volume": 51247.0, "close_time": 1765540799999, "quote_volume": 4608.00649, "trades": 86, "taker_buy_base": 24052.6, "taker_buy_quote": 2159.69323 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.09, "high": 0.091, "low": 0.0858, "close": 0.0862, "volume": 287733.9, "close_time": 1765555199999, "quote_volume": 25306.46773, "trades": 360, "taker_buy_base": 122033.7, "taker_buy_quote": 10767.94744 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.086, "high": 0.0864, "low": 0.0846, "close": 0.0854, "volume": 112419.8, "close_time": 1765569599999, "quote_volume": 9599.01239, "trades": 215, "taker_buy_base": 67522.3, "taker_buy_quote": 5771.81908 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0855, "high": 0.0877, "low": 0.0854, "close": 0.0874, "volume": 60123.6, "close_time": 1765583999999, "quote_volume": 5228.61303, "trades": 101, "taker_buy_base": 30145.5, "taker_buy_quote": 2629.29909 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0875, "close": 0.0878, "volume": 63872.1, "close_time": 1765598399999, "quote_volume": 5607.19394, "trades": 98, "taker_buy_base": 30836.1, "taker_buy_quote": 2707.61409 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0872, "close": 0.0885, "volume": 81278.6, "close_time": 1765612799999, "quote_volume": 7128.01667, "trades": 100, "taker_buy_base": 44690.0, "taker_buy_quote": 3915.84593 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0885, "high": 0.0888, "low": 0.088, "close": 0.0882, "volume": 75204.3, "close_time": 1765627199999, "quote_volume": 6652.10449, "trades": 129, "taker_buy_base": 41450.8, "taker_buy_quote": 3667.40208 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0877, "close": 0.0884, "volume": 81082.3, "close_time": 1765641599999, "quote_volume": 7152.71101, "trades": 140, "taker_buy_base": 31665.2, "taker_buy_quote": 2793.54253 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0885, "high": 0.0897, "low": 0.0882, "close": 0.0893, "volume": 406473.9, "close_time": 1765655999999, "quote_volume": 36236.30409, "trades": 196, "taker_buy_base": 283470.6, "taker_buy_quote": 25275.66851 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0891, "high": 0.0908, "low": 0.0891, "close": 0.0907, "volume": 134818.8, "close_time": 1765670399999, "quote_volume": 12092.44111, "trades": 109, "taker_buy_base": 60190.5, "taker_buy_quote": 5410.19073 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0906, "high": 0.0943, "low": 0.0903, "close": 0.0905, "volume": 1037515.2, "close_time": 1765684799999, "quote_volume": 95581.16901, "trades": 831, "taker_buy_base": 536778.7, "taker_buy_quote": 49525.58765 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0903, "high": 0.091, "low": 0.0896, "close": 0.0898, "volume": 236333.3, "close_time": 1765699199999, "quote_volume": 21315.41734, "trades": 234, "taker_buy_base": 118863.0, "taker_buy_quote": 10726.62442 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0882, "close": 0.0891, "volume": 256147.7, "close_time": 1765713599999, "quote_volume": 23019.38585, "trades": 317, "taker_buy_base": 127343.0, "taker_buy_quote": 11429.62062 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.089, "high": 0.0895, "low": 0.0868, "close": 0.0875, "volume": 467310.2, "close_time": 1765727999999, "quote_volume": 41308.16724, "trades": 468, "taker_buy_base": 189528.4, "taker_buy_quote": 16740.58 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0861, "close": 0.0864, "volume": 191927.5, "close_time": 1765742399999, "quote_volume": 16690.21301, "trades": 219, "taker_buy_base": 99787.9, "taker_buy_quote": 8681.29619 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0864, "high": 0.087, "low": 0.0845, "close": 0.0858, "volume": 263021.1, "close_time": 1765756799999, "quote_volume": 22491.2508, "trades": 247, "taker_buy_base": 118020.3, "taker_buy_quote": 10127.82769 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0857, "high": 0.0887, "low": 0.0853, "close": 0.0872, "volume": 179582.1, "close_time": 1765771199999, "quote_volume": 15585.90424, "trades": 298, "taker_buy_base": 97458.2, "taker_buy_quote": 8445.21726 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0874, "high": 0.088, "low": 0.0864, "close": 0.0865, "volume": 145772.4, "close_time": 1765785599999, "quote_volume": 12755.83598, "trades": 234, "taker_buy_base": 63321.1, "taker_buy_quote": 5543.41847 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0865, "close": 0.0866, "volume": 193346.9, "close_time": 1765799999999, "quote_volume": 16802.22414, "trades": 298, "taker_buy_base": 107540.1, "taker_buy_quote": 9344.61766 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0814, "close": 0.0828, "volume": 1041619.5, "close_time": 1765814399999, "quote_volume": 87527.47073, "trades": 985, "taker_buy_base": 517546.8, "taker_buy_quote": 43416.55387 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0826, "high": 0.0835, "low": 0.0799, "close": 0.0816, "volume": 481472.7, "close_time": 1765828799999, "quote_volume": 39434.46817, "trades": 726, "taker_buy_base": 185318.8, "taker_buy_quote": 15142.34574 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0815, "high": 0.0832, "low": 0.0809, "close": 0.0831, "volume": 207122.8, "close_time": 1765843199999, "quote_volume": 16944.12193, "trades": 392, "taker_buy_base": 131143.5, "taker_buy_quote": 10739.47559 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0822, "close": 0.0827, "volume": 180295.7, "close_time": 1765857599999, "quote_volume": 14927.20247, "trades": 353, "taker_buy_base": 87268.1, "taker_buy_quote": 7226.31743 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0815, "close": 0.0824, "volume": 226535.4, "close_time": 1765871999999, "quote_volume": 18692.42904, "trades": 339, "taker_buy_base": 136714.0, "taker_buy_quote": 11296.75375 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0825, "high": 0.0844, "low": 0.0824, "close": 0.0844, "volume": 148363.3, "close_time": 1765886399999, "quote_volume": 12359.0761, "trades": 290, "taker_buy_base": 60018.2, "taker_buy_quote": 4999.75439 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0827, "close": 0.0847, "volume": 678171.1, "close_time": 1765900799999, "quote_volume": 56780.50299, "trades": 1160, "taker_buy_base": 322082.7, "taker_buy_quote": 26992.11867 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0842, "close": 0.0851, "volume": 253003.7, "close_time": 1765915199999, "quote_volume": 21508.05738, "trades": 477, "taker_buy_base": 112872.2, "taker_buy_quote": 9596.98031 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0851, "high": 0.0862, "low": 0.0851, "close": 0.0861, "volume": 189480.0, "close_time": 1765929599999, "quote_volume": 16235.94113, "trades": 383, "taker_buy_base": 86594.3, "taker_buy_quote": 7420.41146 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0855, "close": 0.0856, "volume": 148868.9, "close_time": 1765943999999, "quote_volume": 12803.12142, "trades": 339, "taker_buy_base": 74737.7, "taker_buy_quote": 6427.89747 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0856, "high": 0.086, "low": 0.0842, "close": 0.0853, "volume": 304001.8, "close_time": 1765958399999, "quote_volume": 25924.20113, "trades": 453, "taker_buy_base": 129101.2, "taker_buy_quote": 11009.72973 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0846, "close": 0.0854, "volume": 247641.5, "close_time": 1765972799999, "quote_volume": 21082.88729, "trades": 383, "taker_buy_base": 139120.7, "taker_buy_quote": 11842.39948 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0855, "high": 0.0888, "low": 0.0839, "close": 0.084, "volume": 1020575.3, "close_time": 1765987199999, "quote_volume": 88008.92478, "trades": 1105, "taker_buy_base": 535510.1, "taker_buy_quote": 46185.61656 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0808, "close": 0.082, "volume": 717678.9, "close_time": 1766001599999, "quote_volume": 59364.08659, "trades": 1152, "taker_buy_base": 321920.1, "taker_buy_quote": 26627.919 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.082, "high": 0.0825, "low": 0.0809, "close": 0.0813, "volume": 238215.3, "close_time": 1766015999999, "quote_volume": 19465.93957, "trades": 510, "taker_buy_base": 122349.1, "taker_buy_quote": 10001.23757 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0798, "close": 0.0799, "volume": 247048.6, "close_time": 1766030399999, "quote_volume": 19867.49596, "trades": 417, "taker_buy_base": 124213.1, "taker_buy_quote": 9989.20029 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0799, "high": 0.0833, "low": 0.0795, "close": 0.0832, "volume": 516803.3, "close_time": 1766044799999, "quote_volume": 41795.24652, "trades": 650, "taker_buy_base": 278632.4, "taker_buy_quote": 22559.94805 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0832, "high": 0.0842, "low": 0.082, "close": 0.083, "volume": 492963.4, "close_time": 1766059199999, "quote_volume": 40960.41846, "trades": 747, "taker_buy_base": 224991.0, "taker_buy_quote": 18695.77004 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0819, "close": 0.0833, "volume": 393073.7, "close_time": 1766073599999, "quote_volume": 32518.54088, "trades": 651, "taker_buy_base": 179144.7, "taker_buy_quote": 14827.54202 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0765, "close": 0.0766, "volume": 242760.5, "close_time": 1766087999999, "quote_volume": 19321.50224, "trades": 321, "taker_buy_base": 125140.9, "taker_buy_quote": 9940.7088 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0768, "high": 0.0789, "low": 0.0768, "close": 0.0776, "volume": 56775.2, "close_time": 1766102399999, "quote_volume": 4409.31994, "trades": 139, "taker_buy_base": 33942.3, "taker_buy_quote": 2633.95485 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0776, "high": 0.0799, "low": 0.0759, "close": 0.0792, "volume": 120537.4, "close_time": 1766116799999, "quote_volume": 9344.47172, "trades": 227, "taker_buy_base": 81224.8, "taker_buy_quote": 6311.12347 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.079, "high": 0.0807, "low": 0.0788, "close": 0.0793, "volume": 62372.8, "close_time": 1766131199999, "quote_volume": 4949.26412, "trades": 200, "taker_buy_base": 27552.9, "taker_buy_quote": 2187.89061 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0794, "high": 0.0802, "low": 0.0788, "close": 0.0798, "volume": 146842.1, "close_time": 1766145599999, "quote_volume": 11689.94821, "trades": 220, "taker_buy_base": 61757.6, "taker_buy_quote": 4918.43001 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0796, "high": 0.082, "low": 0.0795, "close": 0.0803, "volume": 110849.3, "close_time": 1766159999999, "quote_volume": 8936.60852, "trades": 279, "taker_buy_base": 47558.2, "taker_buy_quote": 3838.88116 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0803, "high": 0.0866, "low": 0.0802, "close": 0.086, "volume": 612351.9, "close_time": 1766174399999, "quote_volume": 51027.08813, "trades": 804, "taker_buy_base": 326350.9, "taker_buy_quote": 27260.5334 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0844, "close": 0.0851, "volume": 64005.7, "close_time": 1766188799999, "quote_volume": 5486.26019, "trades": 143, "taker_buy_base": 11881.2, "taker_buy_quote": 1015.62344 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.085, "high": 0.0874, "low": 0.0847, "close": 0.0873, "volume": 59563.2, "close_time": 1766203199999, "quote_volume": 5118.18202, "trades": 172, "taker_buy_base": 13653.4, "taker_buy_quote": 1177.99107 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.087, "high": 0.0878, "low": 0.0859, "close": 0.0869, "volume": 65419.1, "close_time": 1766217599999, "quote_volume": 5679.80146, "trades": 124, "taker_buy_base": 25835.8, "taker_buy_quote": 2232.26266 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0872, "high": 0.0886, "low": 0.0846, "close": 0.0855, "volume": 138037.9, "close_time": 1766231999999, "quote_volume": 11977.4191, "trades": 208, "taker_buy_base": 61656.8, "taker_buy_quote": 5356.33345 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0848, "close": 0.0859, "volume": 193343.6, "close_time": 1766246399999, "quote_volume": 16617.96847, "trades": 225, "taker_buy_base": 78318.1, "taker_buy_quote": 6729.59193 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0863, "high": 0.088, "low": 0.086, "close": 0.0874, "volume": 71452.6, "close_time": 1766260799999, "quote_volume": 6222.75369, "trades": 123, "taker_buy_base": 39182.4, "taker_buy_quote": 3406.56109 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0869, "close": 0.0869, "volume": 115461.1, "close_time": 1766275199999, "quote_volume": 10063.67408, "trades": 115, "taker_buy_base": 49035.6, "taker_buy_quote": 4277.26607 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0869, "high": 0.087, "low": 0.0841, "close": 0.0844, "volume": 62840.0, "close_time": 1766289599999, "quote_volume": 5349.59602, "trades": 104, "taker_buy_base": 29709.3, "taker_buy_quote": 2528.1807 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0835, "close": 0.0836, "volume": 24124.1, "close_time": 1766303999999, "quote_volume": 2025.90668, "trades": 110, "taker_buy_base": 13412.1, "taker_buy_quote": 1125.42639 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0838, "high": 0.0851, "low": 0.0836, "close": 0.0845, "volume": 49897.3, "close_time": 1766318399999, "quote_volume": 4215.10082, "trades": 126, "taker_buy_base": 20241.4, "taker_buy_quote": 1710.91935 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0812, "close": 0.0827, "volume": 183435.3, "close_time": 1766332799999, "quote_volume": 15136.28148, "trades": 396, "taker_buy_base": 109095.2, "taker_buy_quote": 9009.20005 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0827, "high": 0.0842, "low": 0.0826, "close": 0.0839, "volume": 69668.1, "close_time": 1766347199999, "quote_volume": 5807.61736, "trades": 213, "taker_buy_base": 27925.1, "taker_buy_quote": 2327.66325 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0825, "close": 0.0833, "volume": 79082.7, "close_time": 1766361599999, "quote_volume": 6594.66252, "trades": 340, "taker_buy_base": 44064.1, "taker_buy_quote": 3673.60168 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0834, "high": 0.0863, "low": 0.0827, "close": 0.0859, "volume": 214441.5, "close_time": 1766375999999, "quote_volume": 18247.79195, "trades": 346, "taker_buy_base": 132016.3, "taker_buy_quote": 11220.15754 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0856, "close": 0.0866, "volume": 84480.6, "close_time": 1766390399999, "quote_volume": 7288.81017, "trades": 231, "taker_buy_base": 41981.3, "taker_buy_quote": 3619.75766 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0855, "close": 0.0862, "volume": 218491.7, "close_time": 1766404799999, "quote_volume": 18861.05732, "trades": 388, "taker_buy_base": 101776.1, "taker_buy_quote": 8778.91908 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0837, "close": 0.0841, "volume": 235381.1, "close_time": 1766419199999, "quote_volume": 20077.08041, "trades": 443, "taker_buy_base": 106598.7, "taker_buy_quote": 9118.181 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0831, "close": 0.0834, "volume": 111383.8, "close_time": 1766433599999, "quote_volume": 9347.63157, "trades": 286, "taker_buy_base": 61775.4, "taker_buy_quote": 5186.64558 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0833, "high": 0.0848, "low": 0.083, "close": 0.0843, "volume": 61279.5, "close_time": 1766447999999, "quote_volume": 5144.63423, "trades": 189, "taker_buy_base": 36156.6, "taker_buy_quote": 3037.03088 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0837, "close": 0.0841, "volume": 24167.6, "close_time": 1766462399999, "quote_volume": 2039.22862, "trades": 77, "taker_buy_base": 11979.4, "taker_buy_quote": 1011.07746 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0834, "close": 0.0837, "volume": 20304.4, "close_time": 1766476799999, "quote_volume": 1700.69606, "trades": 61, "taker_buy_base": 10459.8, "taker_buy_quote": 875.86552 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 10001.7, "close_time": 1766491199999, "quote_volume": 838.58337, "trades": 26, "taker_buy_base": 2304.6, "taker_buy_quote": 193.31645 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0819, "close": 0.0829, "volume": 126658.7, "close_time": 1766505599999, "quote_volume": 10509.70896, "trades": 180, "taker_buy_base": 55901.9, "taker_buy_quote": 4637.64619 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0832, "close": 0.084, "volume": 37445.5, "close_time": 1766519999999, "quote_volume": 3136.94401, "trades": 143, "taker_buy_base": 12917.3, "taker_buy_quote": 1081.5026 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0831, "close": 0.0834, "volume": 103303.4, "close_time": 1766534399999, "quote_volume": 8687.72245, "trades": 82, "taker_buy_base": 51672.5, "taker_buy_quote": 4364.03878 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0818, "close": 0.083, "volume": 174207.1, "close_time": 1766548799999, "quote_volume": 14362.23612, "trades": 201, "taker_buy_base": 73146.4, "taker_buy_quote": 6027.8364 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.083, "high": 0.0838, "low": 0.082, "close": 0.0826, "volume": 47415.8, "close_time": 1766563199999, "quote_volume": 3932.00408, "trades": 123, "taker_buy_base": 27523.2, "taker_buy_quote": 2279.24332 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0822, "close": 0.0827, "volume": 29695.0, "close_time": 1766577599999, "quote_volume": 2454.67528, "trades": 62, "taker_buy_base": 16950.8, "taker_buy_quote": 1402.05029 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0818, "close": 0.0835, "volume": 40721.0, "close_time": 1766591999999, "quote_volume": 3368.66465, "trades": 71, "taker_buy_base": 11796.4, "taker_buy_quote": 977.46438 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 87859.1, "close_time": 1766606399999, "quote_volume": 7354.52105, "trades": 71, "taker_buy_base": 48569.1, "taker_buy_quote": 4066.84036 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 20726.8, "close_time": 1766620799999, "quote_volume": 1743.3633, "trades": 22, "taker_buy_base": 16009.4, "taker_buy_quote": 1346.26492 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0837, "close": 0.0845, "volume": 17565.2, "close_time": 1766635199999, "quote_volume": 1480.47308, "trades": 54, "taker_buy_base": 5747.9, "taker_buy_quote": 484.88251 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0847, "high": 0.0867, "low": 0.0845, "close": 0.0864, "volume": 63024.7, "close_time": 1766649599999, "quote_volume": 5395.1956, "trades": 110, "taker_buy_base": 18595.9, "taker_buy_quote": 1585.01877 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0866, "high": 0.0866, "low": 0.084, "close": 0.0846, "volume": 95949.9, "close_time": 1766663999999, "quote_volume": 8124.30556, "trades": 164, "taker_buy_base": 26357.8, "taker_buy_quote": 2232.61143 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0846, "high": 0.0863, "low": 0.0841, "close": 0.0863, "volume": 139293.5, "close_time": 1766678399999, "quote_volume": 11883.69853, "trades": 152, "taker_buy_base": 87811.3, "taker_buy_quote": 7476.31541 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0859, "close": 0.0864, "volume": 58341.9, "close_time": 1766692799999, "quote_volume": 5053.59149, "trades": 163, "taker_buy_base": 29121.9, "taker_buy_quote": 2522.56178 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0866, "high": 0.1143, "low": 0.085, "close": 0.0904, "volume": 3683334.8, "close_time": 1766707199999, "quote_volume": 346720.74256, "trades": 3783, "taker_buy_base": 1461460.7, "taker_buy_quote": 138280.62217 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0844, "close": 0.0874, "volume": 2085359.1, "close_time": 1766721599999, "quote_volume": 180642.94261, "trades": 1826, "taker_buy_base": 1036847.0, "taker_buy_quote": 89767.46942 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0876, "high": 0.0904, "low": 0.0875, "close": 0.0891, "volume": 433561.2, "close_time": 1766735999999, "quote_volume": 38477.05703, "trades": 497, "taker_buy_base": 229873.7, "taker_buy_quote": 20390.34613 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0892, "high": 0.1037, "low": 0.0892, "close": 0.0929, "volume": 4251799.1, "close_time": 1766750399999, "quote_volume": 405428.64598, "trades": 3291, "taker_buy_base": 1864168.8, "taker_buy_quote": 177324.19388 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0904, "close": 0.0931, "volume": 740988.9, "close_time": 1766764799999, "quote_volume": 68215.90466, "trades": 1099, "taker_buy_base": 318542.7, "taker_buy_quote": 29312.70317 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.093, "high": 0.123, "low": 0.0924, "close": 0.0964, "volume": 3786364.1, "close_time": 1766779199999, "quote_volume": 368529.93277, "trades": 3894, "taker_buy_base": 1785143.3, "taker_buy_quote": 174590.085 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0962, "high": 0.1096, "low": 0.0956, "close": 0.103, "volume": 4399763.6, "close_time": 1766793599999, "quote_volume": 452849.16872, "trades": 4201, "taker_buy_base": 2057871.4, "taker_buy_quote": 211497.68801 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.103, "high": 0.1057, "low": 0.0971, "close": 0.1055, "volume": 1379080.5, "close_time": 1766807999999, "quote_volume": 138596.9783, "trades": 1634, "taker_buy_base": 682229.7, "taker_buy_quote": 68437.56947 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1052, "high": 0.1064, "low": 0.0973, "close": 0.0997, "volume": 668040.5, "close_time": 1766822399999, "quote_volume": 67481.75618, "trades": 1245, "taker_buy_base": 285744.8, "taker_buy_quote": 28884.49746 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0929, "close": 0.0931, "volume": 1151607.7, "close_time": 1766836799999, "quote_volume": 109371.44346, "trades": 794, "taker_buy_base": 400908.4, "taker_buy_quote": 38044.98685 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0933, "high": 0.0948, "low": 0.0931, "close": 0.0945, "volume": 223254.9, "close_time": 1766851199999, "quote_volume": 21013.95141, "trades": 429, "taker_buy_base": 126519.5, "taker_buy_quote": 11910.09674 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0943, "high": 0.0947, "low": 0.091, "close": 0.0925, "volume": 833970.6, "close_time": 1766865599999, "quote_volume": 77327.26585, "trades": 587, "taker_buy_base": 361235.1, "taker_buy_quote": 33664.39702 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0923, "high": 0.0938, "low": 0.0921, "close": 0.0934, "volume": 206595.6, "close_time": 1766879999999, "quote_volume": 19192.74718, "trades": 370, "taker_buy_base": 153044.5, "taker_buy_quote": 14212.37387 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0935, "high": 0.0943, "low": 0.093, "close": 0.0943, "volume": 45103.1, "close_time": 1766894399999, "quote_volume": 4217.61095, "trades": 137, "taker_buy_base": 19431.5, "taker_buy_quote": 1813.7839 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0939, "close": 0.0952, "volume": 164670.2, "close_time": 1766908799999, "quote_volume": 15568.37297, "trades": 1280, "taker_buy_base": 73611.2, "taker_buy_quote": 6957.17011 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0915, "close": 0.0918, "volume": 434911.4, "close_time": 1766923199999, "quote_volume": 40453.83916, "trades": 3142, "taker_buy_base": 194396.8, "taker_buy_quote": 18072.43933 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0905, "close": 0.0913, "volume": 386856.1, "close_time": 1766937599999, "quote_volume": 35226.98325, "trades": 1158, "taker_buy_base": 180195.1, "taker_buy_quote": 16404.76672 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0912, "high": 0.092, "low": 0.0883, "close": 0.0883, "volume": 271947.1, "close_time": 1766951999999, "quote_volume": 24433.70672, "trades": 374, "taker_buy_base": 113815.8, "taker_buy_quote": 10239.48028 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0876, "close": 0.0881, "volume": 298613.4, "close_time": 1766966399999, "quote_volume": 26319.83562, "trades": 199, "taker_buy_base": 112727.8, "taker_buy_quote": 9944.87448 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0881, "high": 0.091, "low": 0.0876, "close": 0.0905, "volume": 875431.3, "close_time": 1766980799999, "quote_volume": 78306.47418, "trades": 717, "taker_buy_base": 350516.2, "taker_buy_quote": 31474.84478 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0906, "high": 0.0917, "low": 0.089, "close": 0.09, "volume": 253586.7, "close_time": 1766995199999, "quote_volume": 22922.61899, "trades": 296, "taker_buy_base": 129139.0, "taker_buy_quote": 11671.7043 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0873, "close": 0.0876, "volume": 348077.9, "close_time": 1767009599999, "quote_volume": 30782.58285, "trades": 392, "taker_buy_base": 142868.6, "taker_buy_quote": 12662.22101 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0861, "close": 0.0872, "volume": 446822.4, "close_time": 1767023999999, "quote_volume": 38825.91475, "trades": 478, "taker_buy_base": 201553.3, "taker_buy_quote": 17517.56616 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0872, "high": 0.095, "low": 0.0867, "close": 0.0896, "volume": 1594970.0, "close_time": 1767038399999, "quote_volume": 145184.6017, "trades": 1179, "taker_buy_base": 805017.6, "taker_buy_quote": 73516.7849 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0897, "high": 0.0917, "low": 0.0894, "close": 0.0897, "volume": 432420.6, "close_time": 1767052799999, "quote_volume": 39128.23421, "trades": 410, "taker_buy_base": 206042.0, "taker_buy_quote": 18679.31557 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0896, "high": 0.0927, "low": 0.0886, "close": 0.0909, "volume": 966707.4, "close_time": 1767067199999, "quote_volume": 87287.4687, "trades": 927, "taker_buy_base": 513257.0, "taker_buy_quote": 46462.84947 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0889, "close": 0.0896, "volume": 458119.3, "close_time": 1767081599999, "quote_volume": 41210.96988, "trades": 423, "taker_buy_base": 261919.3, "taker_buy_quote": 23576.83841 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0898, "high": 0.0912, "low": 0.0887, "close": 0.0904, "volume": 399204.6, "close_time": 1767095999999, "quote_volume": 35828.05261, "trades": 373, "taker_buy_base": 202536.6, "taker_buy_quote": 18203.6289 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0884, "close": 0.0902, "volume": 616142.5, "close_time": 1767110399999, "quote_volume": 55141.18493, "trades": 628, "taker_buy_base": 308414.0, "taker_buy_quote": 27637.64347 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0887, "close": 0.0894, "volume": 205159.8, "close_time": 1767124799999, "quote_volume": 18381.79467, "trades": 260, "taker_buy_base": 81014.2, "taker_buy_quote": 7264.60099 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0894, "volume": 57538.5, "close_time": 1767139199999, "quote_volume": 5141.17056, "trades": 94, "taker_buy_base": 38352.6, "taker_buy_quote": 3428.76667 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0879, "close": 0.0898, "volume": 249818.3, "close_time": 1767153599999, "quote_volume": 22217.39038, "trades": 389, "taker_buy_base": 127455.4, "taker_buy_quote": 11336.72749 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0879, "close": 0.0885, "volume": 164682.8, "close_time": 1767167999999, "quote_volume": 14625.87731, "trades": 238, "taker_buy_base": 77630.9, "taker_buy_quote": 6895.94527 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0865, "close": 0.0873, "volume": 176868.3, "close_time": 1767182399999, "quote_volume": 15448.86306, "trades": 314, "taker_buy_base": 91114.3, "taker_buy_quote": 7959.3871 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0866, "close": 0.0872, "volume": 108044.3, "close_time": 1767196799999, "quote_volume": 9413.71323, "trades": 235, "taker_buy_base": 58189.8, "taker_buy_quote": 5072.00024 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.087, "high": 0.0882, "low": 0.0847, "close": 0.0872, "volume": 459302.8, "close_time": 1767211199999, "quote_volume": 39598.105, "trades": 681, "taker_buy_base": 250183.3, "taker_buy_quote": 21528.76935 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0861, "close": 0.0878, "volume": 222170.6, "close_time": 1767225599999, "quote_volume": 19294.72936, "trades": 321, "taker_buy_base": 97753.3, "taker_buy_quote": 8488.25442 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0875, "close": 0.088, "volume": 97203.5, "close_time": 1767239999999, "quote_volume": 8546.46478, "trades": 176, "taker_buy_base": 34348.0, "taker_buy_quote": 3020.87788 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0878, "high": 0.089, "low": 0.0875, "close": 0.0889, "volume": 178030.4, "close_time": 1767254399999, "quote_volume": 15716.39172, "trades": 249, "taker_buy_base": 71344.5, "taker_buy_quote": 6299.56845 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0882, "close": 0.0889, "volume": 100388.9, "close_time": 1767268799999, "quote_volume": 8899.82946, "trades": 215, "taker_buy_base": 36871.3, "taker_buy_quote": 3272.02019 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0888, "high": 0.0902, "low": 0.088, "close": 0.0894, "volume": 374797.7, "close_time": 1767283199999, "quote_volume": 33374.18528, "trades": 351, "taker_buy_base": 158566.1, "taker_buy_quote": 14147.6802 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0889, "close": 0.0897, "volume": 196276.0, "close_time": 1767297599999, "quote_volume": 17548.97047, "trades": 274, "taker_buy_base": 89906.6, "taker_buy_quote": 8047.36787 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0898, "high": 0.0918, "low": 0.0896, "close": 0.0903, "volume": 361749.2, "close_time": 1767311999999, "quote_volume": 32715.66461, "trades": 481, "taker_buy_base": 169930.0, "taker_buy_quote": 15368.91563 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0904, "high": 0.0906, "low": 0.089, "close": 0.0899, "volume": 228661.8, "close_time": 1767326399999, "quote_volume": 20524.98705, "trades": 303, "taker_buy_base": 114988.5, "taker_buy_quote": 10317.6212 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.09, "high": 0.0905, "low": 0.0895, "close": 0.0902, "volume": 85024.1, "close_time": 1767340799999, "quote_volume": 7655.24278, "trades": 139, "taker_buy_base": 31823.3, "taker_buy_quote": 2868.08853 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0902, "high": 0.0916, "low": 0.0901, "close": 0.0907, "volume": 181565.4, "close_time": 1767355199999, "quote_volume": 16482.85837, "trades": 242, "taker_buy_base": 116146.1, "taker_buy_quote": 10540.71838 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0904, "high": 0.0925, "low": 0.0902, "close": 0.0916, "volume": 455039.6, "close_time": 1767369599999, "quote_volume": 41704.78123, "trades": 554, "taker_buy_base": 155175.9, "taker_buy_quote": 14228.70152 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0915, "close": 0.0928, "volume": 176465.3, "close_time": 1767383999999, "quote_volume": 16284.59899, "trades": 320, "taker_buy_base": 96747.7, "taker_buy_quote": 8938.70849 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0929, "high": 0.0946, "low": 0.0927, "close": 0.0939, "volume": 104540.1, "close_time": 1767398399999, "quote_volume": 9793.43392, "trades": 210, "taker_buy_base": 44732.3, "taker_buy_quote": 4190.8564 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0936, "close": 0.0945, "volume": 92285.9, "close_time": 1767412799999, "quote_volume": 8694.60374, "trades": 192, "taker_buy_base": 36657.0, "taker_buy_quote": 3453.07009 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0909, "close": 0.0915, "volume": 203371.4, "close_time": 1767427199999, "quote_volume": 18814.74935, "trades": 276, "taker_buy_base": 69105.6, "taker_buy_quote": 6411.80397 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0914, "close": 0.092, "volume": 92836.5, "close_time": 1767441599999, "quote_volume": 8544.44978, "trades": 255, "taker_buy_base": 52490.8, "taker_buy_quote": 4830.38468 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.092, "high": 0.0927, "low": 0.0919, "close": 0.0925, "volume": 56022.2, "close_time": 1767455999999, "quote_volume": 5174.70326, "trades": 175, "taker_buy_base": 28554.3, "taker_buy_quote": 2637.81172 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0925, "close": 0.0939, "volume": 164246.2, "close_time": 1767470399999, "quote_volume": 15293.24388, "trades": 276, "taker_buy_base": 101715.5, "taker_buy_quote": 9463.31158 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0939, "high": 0.097, "low": 0.0935, "close": 0.0969, "volume": 100252.1, "close_time": 1767484799999, "quote_volume": 9543.32354, "trades": 211, "taker_buy_base": 52494.0, "taker_buy_quote": 5000.82584 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0961, "close": 0.0966, "volume": 135663.9, "close_time": 1767499199999, "quote_volume": 13092.47235, "trades": 207, "taker_buy_base": 29921.6, "taker_buy_quote": 2888.35331 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0958, "close": 0.0963, "volume": 215384.5, "close_time": 1767513599999, "quote_volume": 20815.95504, "trades": 275, "taker_buy_base": 105577.5, "taker_buy_quote": 10230.48333 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0962, "high": 0.0984, "low": 0.0956, "close": 0.0971, "volume": 254950.9, "close_time": 1767527999999, "quote_volume": 24759.82305, "trades": 321, "taker_buy_base": 149323.1, "taker_buy_quote": 14478.92711 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0971, "high": 0.0997, "low": 0.0971, "close": 0.0997, "volume": 148225.0, "close_time": 1767542399999, "quote_volume": 14618.72661, "trades": 226, "taker_buy_base": 50017.9, "taker_buy_quote": 4936.61664 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0996, "high": 0.1013, "low": 0.0981, "close": 0.0993, "volume": 377688.9, "close_time": 1767556799999, "quote_volume": 37548.37812, "trades": 448, "taker_buy_base": 167112.0, "taker_buy_quote": 16627.77308 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0983, "close": 0.0987, "volume": 113941.8, "close_time": 1767571199999, "quote_volume": 11276.77822, "trades": 194, "taker_buy_base": 73637.8, "taker_buy_quote": 7289.80096 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0977, "close": 0.098, "volume": 183712.4, "close_time": 1767585599999, "quote_volume": 18159.14358, "trades": 358, "taker_buy_base": 46350.7, "taker_buy_quote": 4574.65098 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0961, "close": 0.097, "volume": 74291.7, "close_time": 1767599999999, "quote_volume": 7188.85656, "trades": 125, "taker_buy_base": 37533.1, "taker_buy_quote": 3631.48743 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0951, "close": 0.0959, "volume": 98467.8, "close_time": 1767614399999, "quote_volume": 9443.37409, "trades": 185, "taker_buy_base": 34770.2, "taker_buy_quote": 3330.63416 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0961, "high": 0.098, "low": 0.0957, "close": 0.0978, "volume": 56903.5, "close_time": 1767628799999, "quote_volume": 5501.19557, "trades": 183, "taker_buy_base": 25542.9, "taker_buy_quote": 2470.77653 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0978, "high": 0.0988, "low": 0.0966, "close": 0.0983, "volume": 114349.4, "close_time": 1767643199999, "quote_volume": 11170.52882, "trades": 353, "taker_buy_base": 52130.9, "taker_buy_quote": 5095.46547 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0983, "high": 0.0988, "low": 0.097, "close": 0.0981, "volume": 219541.7, "close_time": 1767657599999, "quote_volume": 21492.65555, "trades": 204, "taker_buy_base": 175938.0, "taker_buy_quote": 17237.97574 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0962, "close": 0.0983, "volume": 85812.1, "close_time": 1767671999999, "quote_volume": 8381.34001, "trades": 271, "taker_buy_base": 42502.0, "taker_buy_quote": 4157.88591 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0958, "close": 0.0962, "volume": 1130465.9, "close_time": 1767686399999, "quote_volume": 110141.4236, "trades": 389, "taker_buy_base": 869805.8, "taker_buy_quote": 84735.54691 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0963, "high": 0.0983, "low": 0.096, "close": 0.0981, "volume": 64850.5, "close_time": 1767700799999, "quote_volume": 6278.64833, "trades": 125, "taker_buy_base": 32236.4, "taker_buy_quote": 3123.9204 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0971, "close": 0.0975, "volume": 72747.1, "close_time": 1767715199999, "quote_volume": 7155.34029, "trades": 215, "taker_buy_base": 31882.6, "taker_buy_quote": 3142.94317 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0978, "high": 0.098, "low": 0.0927, "close": 0.0951, "volume": 435263.5, "close_time": 1767729599999, "quote_volume": 41256.21589, "trades": 574, "taker_buy_base": 195110.7, "taker_buy_quote": 18487.14076 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0955, "high": 0.0976, "low": 0.0954, "close": 0.0976, "volume": 45471.4, "close_time": 1767743999999, "quote_volume": 4404.84509, "trades": 108, "taker_buy_base": 18150.6, "taker_buy_quote": 1759.40616 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0954, "close": 0.096, "volume": 56765.5, "close_time": 1767758399999, "quote_volume": 5456.04021, "trades": 160, "taker_buy_base": 27518.5, "taker_buy_quote": 2643.00485 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0952, "close": 0.0965, "volume": 23706.4, "close_time": 1767772799999, "quote_volume": 2270.48057, "trades": 83, "taker_buy_base": 13102.6, "taker_buy_quote": 1254.60029 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0951, "close": 0.0953, "volume": 59825.9, "close_time": 1767787199999, "quote_volume": 5725.15275, "trades": 115, "taker_buy_base": 34381.3, "taker_buy_quote": 3296.61707 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0921, "close": 0.0926, "volume": 460662.2, "close_time": 1767801599999, "quote_volume": 43453.61649, "trades": 310, "taker_buy_base": 321354.8, "taker_buy_quote": 30317.26889 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0927, "high": 0.0943, "low": 0.0927, "close": 0.0932, "volume": 52825.3, "close_time": 1767815999999, "quote_volume": 4936.38192, "trades": 123, "taker_buy_base": 16004.8, "taker_buy_quote": 1495.77196 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0922, "close": 0.0925, "volume": 31921.3, "close_time": 1767830399999, "quote_volume": 2952.85784, "trades": 84, "taker_buy_base": 11637.2, "taker_buy_quote": 1077.03195 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0926, "high": 0.094, "low": 0.0921, "close": 0.0924, "volume": 100897.7, "close_time": 1767844799999, "quote_volume": 9405.0047, "trades": 213, "taker_buy_base": 54357.4, "taker_buy_quote": 5063.98131 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0923, "high": 0.0942, "low": 0.0906, "close": 0.0922, "volume": 213566.7, "close_time": 1767859199999, "quote_volume": 19818.16905, "trades": 255, "taker_buy_base": 106459.9, "taker_buy_quote": 9878.74612 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0893, "close": 0.09, "volume": 352432.8, "close_time": 1767873599999, "quote_volume": 31802.752, "trades": 582, "taker_buy_base": 93630.7, "taker_buy_quote": 8451.48449 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0905, "high": 0.0924, "low": 0.0892, "close": 0.0924, "volume": 176923.5, "close_time": 1767887999999, "quote_volume": 16039.99401, "trades": 132, "taker_buy_base": 90691.2, "taker_buy_quote": 8239.20872 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0912, "close": 0.0912, "volume": 135803.6, "close_time": 1767902399999, "quote_volume": 12479.24523, "trades": 296, "taker_buy_base": 79968.7, "taker_buy_quote": 7339.28868 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0908, "close": 0.0922, "volume": 59707.6, "close_time": 1767916799999, "quote_volume": 5466.39085, "trades": 100, "taker_buy_base": 31120.0, "taker_buy_quote": 2856.99876 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0914, "close": 0.0923, "volume": 22075.0, "close_time": 1767931199999, "quote_volume": 2031.97294, "trades": 60, "taker_buy_base": 13792.1, "taker_buy_quote": 1270.30464 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 4617.3, "close_time": 1767945599999, "quote_volume": 425.96518, "trades": 12, "taker_buy_base": 2003.1, "taker_buy_quote": 184.94165 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0918, "high": 0.0921, "low": 0.09, "close": 0.0913, "volume": 121278.2, "close_time": 1767959999999, "quote_volume": 11059.79148, "trades": 118, "taker_buy_base": 52015.1, "taker_buy_quote": 4721.26188 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0911, "high": 0.0937, "low": 0.0907, "close": 0.0917, "volume": 214257.9, "close_time": 1767974399999, "quote_volume": 19760.00461, "trades": 206, "taker_buy_base": 98689.0, "taker_buy_quote": 9110.42668 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0927, "high": 0.093, "low": 0.0908, "close": 0.0908, "volume": 87512.3, "close_time": 1767988799999, "quote_volume": 8027.452, "trades": 181, "taker_buy_base": 53049.7, "taker_buy_quote": 4867.22669 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0907, "close": 0.0915, "volume": 26059.5, "close_time": 1768003199999, "quote_volume": 2370.52876, "trades": 61, "taker_buy_base": 13312.6, "taker_buy_quote": 1211.34201 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0903, "close": 0.0906, "volume": 91691.0, "close_time": 1768017599999, "quote_volume": 8320.21525, "trades": 67, "taker_buy_base": 63728.2, "taker_buy_quote": 5787.06335 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0899, "close": 0.0906, "volume": 13669.7, "close_time": 1768031999999, "quote_volume": 1235.11265, "trades": 45, "taker_buy_base": 8360.4, "taker_buy_quote": 755.61649 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0907, "close": 0.0918, "volume": 19573.0, "close_time": 1768046399999, "quote_volume": 1787.14426, "trades": 52, "taker_buy_base": 9034.7, "taker_buy_quote": 825.10989 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0908, "close": 0.0908, "volume": 76476.9, "close_time": 1768060799999, "quote_volume": 6984.65983, "trades": 87, "taker_buy_base": 21946.0, "taker_buy_quote": 2003.69343 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0899, "close": 0.0904, "volume": 129274.1, "close_time": 1768075199999, "quote_volume": 11669.20998, "trades": 78, "taker_buy_base": 37003.0, "taker_buy_quote": 3349.37993 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0903, "high": 0.0903, "low": 0.089, "close": 0.0894, "volume": 33418.2, "close_time": 1768089599999, "quote_volume": 3003.92665, "trades": 58, "taker_buy_base": 5977.7, "taker_buy_quote": 535.99306 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0894, "high": 0.1056, "low": 0.0891, "close": 0.0929, "volume": 2632420.1, "close_time": 1768103999999, "quote_volume": 258138.78323, "trades": 3426, "taker_buy_base": 1303468.1, "taker_buy_quote": 128181.68272 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0911, "close": 0.0915, "volume": 273691.0, "close_time": 1768118399999, "quote_volume": 25252.36123, "trades": 477, "taker_buy_base": 127015.8, "taker_buy_quote": 11746.75524 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0905, "close": 0.0909, "volume": 70083.2, "close_time": 1768132799999, "quote_volume": 6389.72437, "trades": 176, "taker_buy_base": 25996.2, "taker_buy_quote": 2373.0954 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0886, "close": 0.0886, "volume": 69227.9, "close_time": 1768147199999, "quote_volume": 6201.17743, "trades": 138, "taker_buy_base": 42121.3, "taker_buy_quote": 3765.3369 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0881, "close": 0.0883, "volume": 21758.7, "close_time": 1768161599999, "quote_volume": 1933.58447, "trades": 85, "taker_buy_base": 9886.4, "taker_buy_quote": 878.67801 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0858, "close": 0.0867, "volume": 83233.9, "close_time": 1768175999999, "quote_volume": 7247.20748, "trades": 222, "taker_buy_base": 35404.8, "taker_buy_quote": 3083.79356 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0869, "high": 0.0891, "low": 0.0858, "close": 0.0876, "volume": 138459.0, "close_time": 1768190399999, "quote_volume": 12142.97151, "trades": 277, "taker_buy_base": 63162.5, "taker_buy_quote": 5529.63002 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0875, "high": 0.0876, "low": 0.085, "close": 0.085, "volume": 85143.7, "close_time": 1768204799999, "quote_volume": 7345.79416, "trades": 163, "taker_buy_base": 60959.8, "taker_buy_quote": 5257.03868 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0838, "close": 0.0844, "volume": 63236.4, "close_time": 1768219199999, "quote_volume": 5346.5124, "trades": 127, "taker_buy_base": 34707.9, "taker_buy_quote": 2937.64879 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0818, "close": 0.084, "volume": 80836.0, "close_time": 1768233599999, "quote_volume": 6688.32294, "trades": 173, "taker_buy_base": 52065.0, "taker_buy_quote": 4311.88974 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0831, "close": 0.0835, "volume": 23407.4, "close_time": 1768247999999, "quote_volume": 1958.58769, "trades": 78, "taker_buy_base": 14943.5, "taker_buy_quote": 1250.12972 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0815, "close": 0.0821, "volume": 123119.6, "close_time": 1768262399999, "quote_volume": 10215.90314, "trades": 200, "taker_buy_base": 66237.3, "taker_buy_quote": 5495.99573 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0815, "close": 0.0825, "volume": 118539.1, "close_time": 1768276799999, "quote_volume": 9802.97507, "trades": 163, "taker_buy_base": 48739.2, "taker_buy_quote": 4030.45214 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0826, "high": 0.0863, "low": 0.0826, "close": 0.0854, "volume": 104307.1, "close_time": 1768291199999, "quote_volume": 8917.22698, "trades": 81, "taker_buy_base": 37832.3, "taker_buy_quote": 3228.40477 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0854, "high": 0.0882, "low": 0.0854, "close": 0.088, "volume": 108687.7, "close_time": 1768305599999, "quote_volume": 9428.88078, "trades": 240, "taker_buy_base": 26424.5, "taker_buy_quote": 2282.16652 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.088, "high": 0.0881, "low": 0.0864, "close": 0.0875, "volume": 215251.2, "close_time": 1768319999999, "quote_volume": 18798.43973, "trades": 281, "taker_buy_base": 105128.8, "taker_buy_quote": 9167.79814 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0877, "high": 0.0891, "low": 0.0872, "close": 0.0891, "volume": 79553.2, "close_time": 1768334399999, "quote_volume": 6990.92341, "trades": 126, "taker_buy_base": 14383.6, "taker_buy_quote": 1265.54519 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0891, "high": 0.0912, "low": 0.0882, "close": 0.0901, "volume": 68178.3, "close_time": 1768348799999, "quote_volume": 6085.20971, "trades": 447, "taker_buy_base": 52389.3, "taker_buy_quote": 4667.13838 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0902, "close": 0.0906, "volume": 70642.0, "close_time": 1768363199999, "quote_volume": 6401.07112, "trades": 151, "taker_buy_base": 32761.5, "taker_buy_quote": 2970.53331 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0879, "close": 0.089, "volume": 117073.3, "close_time": 1768377599999, "quote_volume": 10436.20999, "trades": 154, "taker_buy_base": 63773.7, "taker_buy_quote": 5671.69089 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0889, "close": 0.0895, "volume": 115154.6, "close_time": 1768391999999, "quote_volume": 10312.8421, "trades": 169, "taker_buy_base": 49548.3, "taker_buy_quote": 4440.61301 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0896, "high": 0.0932, "low": 0.0894, "close": 0.093, "volume": 306823.6, "close_time": 1768406399999, "quote_volume": 28081.99277, "trades": 327, "taker_buy_base": 182129.8, "taker_buy_quote": 16681.85875 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0911, "close": 0.0926, "volume": 242370.3, "close_time": 1768420799999, "quote_volume": 22472.74798, "trades": 325, "taker_buy_base": 75698.4, "taker_buy_quote": 7032.40723 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0926, "high": 0.0953, "low": 0.0922, "close": 0.0925, "volume": 215397.9, "close_time": 1768435199999, "quote_volume": 20303.53796, "trades": 280, "taker_buy_base": 100614.5, "taker_buy_quote": 9481.09224 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0925, "high": 0.0954, "low": 0.0924, "close": 0.0945, "volume": 296846.6, "close_time": 1768449599999, "quote_volume": 27873.8014, "trades": 342, "taker_buy_base": 163888.2, "taker_buy_quote": 15390.0373 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0943, "high": 0.1026, "low": 0.0942, "close": 0.1001, "volume": 1125063.4, "close_time": 1768463999999, "quote_volume": 111121.60458, "trades": 1322, "taker_buy_base": 573526.8, "taker_buy_quote": 56738.81851 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1004, "high": 0.1022, "low": 0.0964, "close": 0.0965, "volume": 626495.8, "close_time": 1768478399999, "quote_volume": 62025.44554, "trades": 609, "taker_buy_base": 210948.0, "taker_buy_quote": 20896.76317 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0965, "high": 0.1071, "low": 0.0936, "close": 0.0952, "volume": 1602420.0, "close_time": 1768492799999, "quote_volume": 158232.396, "trades": 1511, "taker_buy_base": 723128.5, "taker_buy_quote": 72046.09144 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0918, "close": 0.0924, "volume": 355796.3, "close_time": 1768507199999, "quote_volume": 33352.24556, "trades": 408, "taker_buy_base": 243014.4, "taker_buy_quote": 22805.43071 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.092, "high": 0.0952, "low": 0.0909, "close": 0.0949, "volume": 293976.3, "close_time": 1768521599999, "quote_volume": 27599.40328, "trades": 262, "taker_buy_base": 157469.1, "taker_buy_quote": 14779.33059 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0948, "high": 0.0969, "low": 0.0939, "close": 0.0961, "volume": 131440.2, "close_time": 1768535999999, "quote_volume": 12624.44409, "trades": 182, "taker_buy_base": 82751.0, "taker_buy_quote": 7951.86845 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0961, "high": 0.0981, "low": 0.0954, "close": 0.0966, "volume": 185581.8, "close_time": 1768550399999, "quote_volume": 17938.97315, "trades": 369, "taker_buy_base": 79952.3, "taker_buy_quote": 7740.89161 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0923, "close": 0.0927, "volume": 192536.2, "close_time": 1768564799999, "quote_volume": 18154.65437, "trades": 297, "taker_buy_base": 77017.8, "taker_buy_quote": 7259.69548 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0928, "high": 0.0943, "low": 0.0915, "close": 0.0924, "volume": 123238.8, "close_time": 1768579199999, "quote_volume": 11503.17822, "trades": 204, "taker_buy_base": 55841.2, "taker_buy_quote": 5195.56275 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0922, "high": 0.0948, "low": 0.092, "close": 0.0945, "volume": 203354.5, "close_time": 1768593599999, "quote_volume": 19087.28663, "trades": 220, "taker_buy_base": 103197.4, "taker_buy_quote": 9688.6703 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0948, "high": 0.0964, "low": 0.0948, "close": 0.0963, "volume": 74519.6, "close_time": 1768607999999, "quote_volume": 7151.11245, "trades": 113, "taker_buy_base": 41811.5, "taker_buy_quote": 4014.66957 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0942, "close": 0.0949, "volume": 135572.8, "close_time": 1768622399999, "quote_volume": 12867.40485, "trades": 114, "taker_buy_base": 9345.2, "taker_buy_quote": 889.53948 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0945, "close": 0.095, "volume": 58804.8, "close_time": 1768636799999, "quote_volume": 5599.69985, "trades": 56, "taker_buy_base": 38230.4, "taker_buy_quote": 3641.91104 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0949, "high": 0.0958, "low": 0.0947, "close": 0.095, "volume": 74704.8, "close_time": 1768651199999, "quote_volume": 7114.78005, "trades": 119, "taker_buy_base": 20445.7, "taker_buy_quote": 1953.42653 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0949, "close": 0.0958, "volume": 70156.9, "close_time": 1768665599999, "quote_volume": 6693.14759, "trades": 93, "taker_buy_base": 33710.0, "taker_buy_quote": 3217.30165 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0939, "close": 0.0946, "volume": 31537.5, "close_time": 1768679999999, "quote_volume": 2982.44758, "trades": 87, "taker_buy_base": 20650.9, "taker_buy_quote": 1952.05649 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0924, "close": 0.0927, "volume": 34938.1, "close_time": 1768694399999, "quote_volume": 3259.36603, "trades": 70, "taker_buy_base": 24531.2, "taker_buy_quote": 2286.11054 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0927, "high": 0.0943, "low": 0.0926, "close": 0.0932, "volume": 109469.4, "close_time": 1768708799999, "quote_volume": 10218.46148, "trades": 167, "taker_buy_base": 40583.0, "taker_buy_quote": 3782.09524 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.093, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 20235.2, "close_time": 1768723199999, "quote_volume": 1883.19196, "trades": 61, "taker_buy_base": 6946.9, "taker_buy_quote": 646.67608 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.093, "high": 0.0952, "low": 0.0928, "close": 0.0947, "volume": 72943.1, "close_time": 1768737599999, "quote_volume": 6838.66932, "trades": 123, "taker_buy_base": 39069.6, "taker_buy_quote": 3652.80305 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.095, "high": 0.0967, "low": 0.0943, "close": 0.0961, "volume": 186450.2, "close_time": 1768751999999, "quote_volume": 17839.56651, "trades": 265, "taker_buy_base": 107322.1, "taker_buy_quote": 10261.11052 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.096, "high": 0.099, "low": 0.0955, "close": 0.0987, "volume": 188275.9, "close_time": 1768766399999, "quote_volume": 18276.38553, "trades": 235, "taker_buy_base": 96813.0, "taker_buy_quote": 9419.39388 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0933, "close": 0.0934, "volume": 368915.0, "close_time": 1768780799999, "quote_volume": 36110.54373, "trades": 385, "taker_buy_base": 182745.0, "taker_buy_quote": 17928.2024 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0835, "close": 0.0879, "volume": 325534.2, "close_time": 1768795199999, "quote_volume": 28678.4377, "trades": 462, "taker_buy_base": 126742.1, "taker_buy_quote": 11119.98391 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0853, "close": 0.0853, "volume": 208827.8, "close_time": 1768809599999, "quote_volume": 18155.90828, "trades": 178, "taker_buy_base": 94653.6, "taker_buy_quote": 8233.65274 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0853, "high": 0.0871, "low": 0.0853, "close": 0.0858, "volume": 120604.5, "close_time": 1768823999999, "quote_volume": 10415.52306, "trades": 115, "taker_buy_base": 65112.7, "taker_buy_quote": 5619.34327 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0855, "close": 0.0864, "volume": 92271.2, "close_time": 1768838399999, "quote_volume": 7987.49664, "trades": 139, "taker_buy_base": 38286.9, "taker_buy_quote": 3326.42674 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0863, "close": 0.0867, "volume": 48935.8, "close_time": 1768852799999, "quote_volume": 4248.12116, "trades": 108, "taker_buy_base": 15143.8, "taker_buy_quote": 1313.59236 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0847, "close": 0.0852, "volume": 77268.2, "close_time": 1768867199999, "quote_volume": 6608.15978, "trades": 116, "taker_buy_base": 49305.6, "taker_buy_quote": 4222.82591 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0847, "close": 0.0852, "volume": 105242.2, "close_time": 1768881599999, "quote_volume": 8986.54707, "trades": 109, "taker_buy_base": 59529.6, "taker_buy_quote": 5086.56847 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0836, "close": 0.0836, "volume": 19770.4, "close_time": 1768895999999, "quote_volume": 1675.90074, "trades": 46, "taker_buy_base": 12872.7, "taker_buy_quote": 1089.29583 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0813, "close": 0.0814, "volume": 88294.9, "close_time": 1768910399999, "quote_volume": 7246.15632, "trades": 143, "taker_buy_base": 62665.0, "taker_buy_quote": 5138.35043 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0817, "high": 0.0829, "low": 0.0812, "close": 0.0813, "volume": 134811.0, "close_time": 1768924799999, "quote_volume": 11068.65413, "trades": 145, "taker_buy_base": 53679.7, "taker_buy_quote": 4399.5757 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0793, "close": 0.0799, "volume": 73004.7, "close_time": 1768939199999, "quote_volume": 5857.9458, "trades": 128, "taker_buy_base": 45482.9, "taker_buy_quote": 3650.84101 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0788, "close": 0.079, "volume": 66602.2, "close_time": 1768953599999, "quote_volume": 5291.49028, "trades": 92, "taker_buy_base": 41201.2, "taker_buy_quote": 3268.62452 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.079, "high": 0.0812, "low": 0.079, "close": 0.0812, "volume": 29973.8, "close_time": 1768967999999, "quote_volume": 2411.98989, "trades": 50, "taker_buy_base": 17915.4, "taker_buy_quote": 1443.52599 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 45269.0, "close_time": 1768982399999, "quote_volume": 3671.41353, "trades": 64, "taker_buy_base": 16464.2, "taker_buy_quote": 1335.66586 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0797, "close": 0.0797, "volume": 49953.8, "close_time": 1768996799999, "quote_volume": 4028.50138, "trades": 98, "taker_buy_base": 30672.6, "taker_buy_quote": 2474.59291 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0799, "high": 0.0818, "low": 0.0792, "close": 0.0811, "volume": 305852.6, "close_time": 1769011199999, "quote_volume": 24663.87673, "trades": 408, "taker_buy_base": 145325.1, "taker_buy_quote": 11719.2106 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0812, "high": 0.0822, "low": 0.0784, "close": 0.0821, "volume": 291842.7, "close_time": 1769025599999, "quote_volume": 23274.47569, "trades": 290, "taker_buy_base": 170621.2, "taker_buy_quote": 13579.82924 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.082, "high": 0.082, "low": 0.0808, "close": 0.0808, "volume": 41419.3, "close_time": 1769039999999, "quote_volume": 3376.91378, "trades": 113, "taker_buy_base": 22955.5, "taker_buy_quote": 1870.99768 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0808, "close": 0.0816, "volume": 44626.2, "close_time": 1769054399999, "quote_volume": 3625.10536, "trades": 105, "taker_buy_base": 23136.8, "taker_buy_quote": 1881.35259 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0808, "close": 0.081, "volume": 19214.7, "close_time": 1769068799999, "quote_volume": 1562.73941, "trades": 53, "taker_buy_base": 9892.3, "taker_buy_quote": 805.08949 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0809, "high": 0.083, "low": 0.0805, "close": 0.0825, "volume": 213075.9, "close_time": 1769083199999, "quote_volume": 17536.86995, "trades": 161, "taker_buy_base": 66531.3, "taker_buy_quote": 5474.0401 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0804, "close": 0.0808, "volume": 218627.4, "close_time": 1769097599999, "quote_volume": 17958.4284, "trades": 126, "taker_buy_base": 177691.9, "taker_buy_quote": 14612.27852 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.081, "high": 0.0818, "low": 0.081, "close": 0.0816, "volume": 123868.8, "close_time": 1769111999999, "quote_volume": 10101.4105, "trades": 86, "taker_buy_base": 32931.1, "taker_buy_quote": 2682.74681 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0805, "close": 0.0808, "volume": 15738.0, "close_time": 1769126399999, "quote_volume": 1275.01723, "trades": 50, "taker_buy_base": 9607.9, "taker_buy_quote": 779.19258 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0808, "high": 0.0822, "low": 0.0808, "close": 0.0822, "volume": 16186.1, "close_time": 1769140799999, "quote_volume": 1319.30216, "trades": 38, "taker_buy_base": 12404.2, "taker_buy_quote": 1010.78564 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0822, "close": 0.0823, "volume": 115021.7, "close_time": 1769155199999, "quote_volume": 9495.02938, "trades": 99, "taker_buy_base": 84850.4, "taker_buy_quote": 7004.14093 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0819, "close": 0.0821, "volume": 70049.9, "close_time": 1769169599999, "quote_volume": 5781.94705, "trades": 110, "taker_buy_base": 29481.8, "taker_buy_quote": 2428.85814 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.082, "high": 0.0829, "low": 0.0806, "close": 0.0829, "volume": 159841.8, "close_time": 1769183999999, "quote_volume": 13072.82382, "trades": 136, "taker_buy_base": 98525.0, "taker_buy_quote": 8046.94258 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0808, "close": 0.0808, "volume": 134359.3, "close_time": 1769198399999, "quote_volume": 11011.06455, "trades": 178, "taker_buy_base": 61810.6, "taker_buy_quote": 5071.01184 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0799, "close": 0.0815, "volume": 50128.6, "close_time": 1769212799999, "quote_volume": 4059.49186, "trades": 106, "taker_buy_base": 38970.1, "taker_buy_quote": 3159.90661 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0814, "close": 0.0827, "volume": 43120.1, "close_time": 1769227199999, "quote_volume": 3531.55004, "trades": 90, "taker_buy_base": 20041.0, "taker_buy_quote": 1642.45333 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0828, "high": 0.0864, "low": 0.0826, "close": 0.0864, "volume": 419811.8, "close_time": 1769241599999, "quote_volume": 35410.4281, "trades": 326, "taker_buy_base": 164744.9, "taker_buy_quote": 13942.10134 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0863, "high": 0.0912, "low": 0.0861, "close": 0.0889, "volume": 778280.9, "close_time": 1769255999999, "quote_volume": 68771.56652, "trades": 574, "taker_buy_base": 369818.5, "taker_buy_quote": 32677.01956 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0889, "high": 0.0909, "low": 0.0874, "close": 0.0879, "volume": 260544.8, "close_time": 1769270399999, "quote_volume": 23163.19257, "trades": 362, "taker_buy_base": 131696.1, "taker_buy_quote": 11719.35057 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0879, "high": 0.0908, "low": 0.0874, "close": 0.0889, "volume": 188739.8, "close_time": 1769284799999, "quote_volume": 16782.56325, "trades": 261, "taker_buy_base": 132271.8, "taker_buy_quote": 11770.77538 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0889, "high": 0.0902, "low": 0.0884, "close": 0.0899, "volume": 136235.6, "close_time": 1769299199999, "quote_volume": 12161.77888, "trades": 208, "taker_buy_base": 86553.1, "taker_buy_quote": 7738.99004 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.09, "high": 0.0985, "low": 0.0899, "close": 0.095, "volume": 1082430.5, "close_time": 1769313599999, "quote_volume": 103155.79668, "trades": 910, "taker_buy_base": 455136.3, "taker_buy_quote": 43343.49612 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0947, "high": 0.1018, "low": 0.0907, "close": 0.097, "volume": 1207381.7, "close_time": 1769327999999, "quote_volume": 117240.12182, "trades": 924, "taker_buy_base": 548752.3, "taker_buy_quote": 53242.86143 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.097, "high": 0.1032, "low": 0.0967, "close": 0.1012, "volume": 1713452.0, "close_time": 1769342399999, "quote_volume": 171028.09654, "trades": 1342, "taker_buy_base": 779739.5, "taker_buy_quote": 77688.18768 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1003, "high": 0.104, "low": 0.0941, "close": 0.0943, "volume": 1570455.1, "close_time": 1769356799999, "quote_volume": 153195.53329, "trades": 1272, "taker_buy_base": 780546.8, "taker_buy_quote": 75847.42954 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0893, "close": 0.0894, "volume": 819008.4, "close_time": 1769371199999, "quote_volume": 75091.78757, "trades": 839, "taker_buy_base": 335813.2, "taker_buy_quote": 30801.35628 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0894, "high": 0.0907, "low": 0.0879, "close": 0.0901, "volume": 311702.0, "close_time": 1769385599999, "quote_volume": 27708.23483, "trades": 336, "taker_buy_base": 159869.1, "taker_buy_quote": 14177.25127 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.09, "high": 0.09, "low": 0.0882, "close": 0.0889, "volume": 138442.2, "close_time": 1769399999999, "quote_volume": 12347.30963, "trades": 382, "taker_buy_base": 65506.4, "taker_buy_quote": 5842.18589 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0891, "high": 0.0921, "low": 0.0889, "close": 0.0894, "volume": 486256.9, "close_time": 1769414399999, "quote_volume": 44077.99896, "trades": 534, "taker_buy_base": 236384.2, "taker_buy_quote": 21343.12633 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0894, "high": 0.0906, "low": 0.0892, "close": 0.0893, "volume": 178512.9, "close_time": 1769428799999, "quote_volume": 16074.79379, "trades": 204, "taker_buy_base": 40591.3, "taker_buy_quote": 3661.34767 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0878, "close": 0.0887, "volume": 409289.2, "close_time": 1769443199999, "quote_volume": 36249.41322, "trades": 305, "taker_buy_base": 268463.1, "taker_buy_quote": 23807.33337 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0889, "high": 0.09, "low": 0.0882, "close": 0.0883, "volume": 528427.8, "close_time": 1769457599999, "quote_volume": 47223.05379, "trades": 364, "taker_buy_base": 194859.6, "taker_buy_quote": 17364.78707 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0882, "high": 0.0904, "low": 0.088, "close": 0.0895, "volume": 232750.3, "close_time": 1769471999999, "quote_volume": 20830.11679, "trades": 197, "taker_buy_base": 77530.1, "taker_buy_quote": 6922.60898 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0887, "close": 0.0888, "volume": 90468.1, "close_time": 1769486399999, "quote_volume": 8053.03944, "trades": 152, "taker_buy_base": 50075.7, "taker_buy_quote": 4456.09577 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0888, "high": 0.0912, "low": 0.0883, "close": 0.0903, "volume": 181299.9, "close_time": 1769500799999, "quote_volume": 16303.80223, "trades": 169, "taker_buy_base": 92887.3, "taker_buy_quote": 8353.7187 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0889, "close": 0.0889, "volume": 221773.0, "close_time": 1769515199999, "quote_volume": 19874.2413, "trades": 222, "taker_buy_base": 133978.2, "taker_buy_quote": 12005.74049 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0886, "close": 0.0899, "volume": 79504.4, "close_time": 1769529599999, "quote_volume": 7068.76162, "trades": 156, "taker_buy_base": 40503.7, "taker_buy_quote": 3602.4902 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0901, "high": 0.0915, "low": 0.0898, "close": 0.0915, "volume": 62326.9, "close_time": 1769543999999, "quote_volume": 5646.78236, "trades": 141, "taker_buy_base": 38922.9, "taker_buy_quote": 3522.41165 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0915, "close": 0.0919, "volume": 118535.8, "close_time": 1769558399999, "quote_volume": 10938.64118, "trades": 182, "taker_buy_base": 66471.8, "taker_buy_quote": 6138.92615 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.092, "high": 0.0926, "low": 0.0912, "close": 0.0916, "volume": 108972.1, "close_time": 1769572799999, "quote_volume": 10039.65504, "trades": 124, "taker_buy_base": 68634.9, "taker_buy_quote": 6328.12172 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0916, "high": 0.0936, "low": 0.0904, "close": 0.0935, "volume": 276077.9, "close_time": 1769587199999, "quote_volume": 25506.18028, "trades": 198, "taker_buy_base": 151979.6, "taker_buy_quote": 14032.45008 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0934, "high": 0.1001, "low": 0.0933, "close": 0.0969, "volume": 1271020.4, "close_time": 1769601599999, "quote_volume": 122841.14732, "trades": 975, "taker_buy_base": 611689.8, "taker_buy_quote": 58993.3758 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0968, "high": 0.1013, "low": 0.096, "close": 0.0977, "volume": 1259680.4, "close_time": 1769615999999, "quote_volume": 123969.54934, "trades": 1057, "taker_buy_base": 620018.5, "taker_buy_quote": 61047.75306 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0953, "close": 0.0962, "volume": 369792.8, "close_time": 1769630399999, "quote_volume": 35614.63761, "trades": 476, "taker_buy_base": 191771.0, "taker_buy_quote": 18466.78473 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.096, "high": 0.0987, "low": 0.096, "close": 0.0977, "volume": 241129.6, "close_time": 1769644799999, "quote_volume": 23482.7737, "trades": 337, "taker_buy_base": 137715.6, "taker_buy_quote": 13401.5553 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0938, "close": 0.0945, "volume": 222909.2, "close_time": 1769659199999, "quote_volume": 21308.66594, "trades": 284, "taker_buy_base": 116341.2, "taker_buy_quote": 11126.17019 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0928, "close": 0.0928, "volume": 35945.3, "close_time": 1769673599999, "quote_volume": 3373.24484, "trades": 125, "taker_buy_base": 12862.1, "taker_buy_quote": 1207.62456 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0928, "high": 0.093, "low": 0.0893, "close": 0.0899, "volume": 207817.1, "close_time": 1769687999999, "quote_volume": 18946.37458, "trades": 244, "taker_buy_base": 108938.5, "taker_buy_quote": 9955.46713 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0864, "close": 0.0878, "volume": 565773.2, "close_time": 1769702399999, "quote_volume": 50140.00719, "trades": 501, "taker_buy_base": 268112.3, "taker_buy_quote": 23775.23588 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0875, "high": 0.0892, "low": 0.0865, "close": 0.0874, "volume": 343181.8, "close_time": 1769716799999, "quote_volume": 30028.74672, "trades": 412, "taker_buy_base": 127416.2, "taker_buy_quote": 11172.35209 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0871, "high": 0.0889, "low": 0.0871, "close": 0.0878, "volume": 87973.0, "close_time": 1769731199999, "quote_volume": 7734.09164, "trades": 189, "taker_buy_base": 66421.5, "taker_buy_quote": 5839.65826 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0853, "close": 0.0878, "volume": 341482.3, "close_time": 1769745599999, "quote_volume": 29766.17725, "trades": 351, "taker_buy_base": 166772.2, "taker_buy_quote": 14535.9299 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0877, "high": 0.0917, "low": 0.0877, "close": 0.0904, "volume": 583683.5, "close_time": 1769759999999, "quote_volume": 52632.4904, "trades": 403, "taker_buy_base": 301211.3, "taker_buy_quote": 27138.87666 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0904, "high": 0.0943, "low": 0.0889, "close": 0.0932, "volume": 277619.7, "close_time": 1769774399999, "quote_volume": 25429.43378, "trades": 361, "taker_buy_base": 136103.2, "taker_buy_quote": 12474.71781 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0932, "high": 0.1075, "low": 0.093, "close": 0.1048, "volume": 1971965.0, "close_time": 1769788799999, "quote_volume": 196754.26072, "trades": 1950, "taker_buy_base": 967556.4, "taker_buy_quote": 96433.90028 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1044, "high": 0.1104, "low": 0.1007, "close": 0.1057, "volume": 3293777.3, "close_time": 1769803199999, "quote_volume": 344558.27493, "trades": 3144, "taker_buy_base": 1481382.0, "taker_buy_quote": 154578.03475 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1055, "high": 0.1116, "low": 0.1045, "close": 0.1076, "volume": 2070414.7, "close_time": 1769817599999, "quote_volume": 224134.87799, "trades": 1624, "taker_buy_base": 1072912.7, "taker_buy_quote": 116251.68772 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1027, "close": 0.1027, "volume": 907600.8, "close_time": 1769831999999, "quote_volume": 95439.52521, "trades": 1042, "taker_buy_base": 294638.2, "taker_buy_quote": 30911.48694 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1021, "high": 0.1232, "low": 0.1017, "close": 0.108, "volume": 2847052.4, "close_time": 1769846399999, "quote_volume": 325000.52653, "trades": 3885, "taker_buy_base": 1281084.9, "taker_buy_quote": 146108.66565 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1082, "high": 0.1092, "low": 0.0973, "close": 0.0975, "volume": 2660770.1, "close_time": 1769860799999, "quote_volume": 276757.31453, "trades": 2790, "taker_buy_base": 1289505.7, "taker_buy_quote": 133741.04203 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0976, "high": 0.098, "low": 0.0859, "close": 0.0886, "volume": 1374866.6, "close_time": 1769875199999, "quote_volume": 125710.52564, "trades": 1339, "taker_buy_base": 542317.1, "taker_buy_quote": 49498.46079 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0883, "high": 0.0902, "low": 0.0817, "close": 0.0846, "volume": 1330919.7, "close_time": 1769889599999, "quote_volume": 113006.66064, "trades": 1233, "taker_buy_base": 725412.0, "taker_buy_quote": 61511.07292 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0843, "high": 0.0882, "low": 0.0831, "close": 0.0876, "volume": 478622.3, "close_time": 1769903999999, "quote_volume": 40751.77918, "trades": 725, "taker_buy_base": 271780.1, "taker_buy_quote": 23170.9303 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0851, "close": 0.0861, "volume": 212587.5, "close_time": 1769918399999, "quote_volume": 18386.02622, "trades": 236, "taker_buy_base": 115309.1, "taker_buy_quote": 10000.13972 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0832, "close": 0.0856, "volume": 218440.3, "close_time": 1769932799999, "quote_volume": 18491.55281, "trades": 311, "taker_buy_base": 116632.3, "taker_buy_quote": 9862.08902 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0829, "close": 0.0854, "volume": 376277.7, "close_time": 1769947199999, "quote_volume": 32133.68021, "trades": 361, "taker_buy_base": 232485.7, "taker_buy_quote": 19845.16355 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0852, "close": 0.0857, "volume": 165107.6, "close_time": 1769961599999, "quote_volume": 14121.07465, "trades": 201, "taker_buy_base": 84904.1, "taker_buy_quote": 7262.08661 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0833, "close": 0.0834, "volume": 144981.3, "close_time": 1769975999999, "quote_volume": 12251.14051, "trades": 177, "taker_buy_base": 53530.1, "taker_buy_quote": 4549.75875 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0832, "high": 0.0849, "low": 0.081, "close": 0.082, "volume": 1090362.3, "close_time": 1769990399999, "quote_volume": 90946.64633, "trades": 551, "taker_buy_base": 663200.2, "taker_buy_quote": 55163.49805 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0818, "high": 0.0832, "low": 0.0783, "close": 0.0816, "volume": 638938.8, "close_time": 1770004799999, "quote_volume": 52022.8398, "trades": 595, "taker_buy_base": 327911.1, "taker_buy_quote": 26707.89001 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0818, "high": 0.0838, "low": 0.0797, "close": 0.0829, "volume": 806964.1, "close_time": 1770019199999, "quote_volume": 65570.74661, "trades": 545, "taker_buy_base": 282245.6, "taker_buy_quote": 23136.46361 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0816, "close": 0.0816, "volume": 210088.0, "close_time": 1770033599999, "quote_volume": 17303.32796, "trades": 191, "taker_buy_base": 121162.8, "taker_buy_quote": 9981.07357 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0808, "close": 0.082, "volume": 122732.6, "close_time": 1770047999999, "quote_volume": 10004.00557, "trades": 192, "taker_buy_base": 53305.6, "taker_buy_quote": 4345.57416 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0805, "close": 0.0809, "volume": 129013.6, "close_time": 1770062399999, "quote_volume": 10492.3711, "trades": 156, "taker_buy_base": 58509.9, "taker_buy_quote": 4758.04383 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0801, "close": 0.0812, "volume": 147761.9, "close_time": 1770076799999, "quote_volume": 12004.5584, "trades": 86, "taker_buy_base": 50900.1, "taker_buy_quote": 4128.51521 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0812, "high": 0.0836, "low": 0.0802, "close": 0.0825, "volume": 281972.0, "close_time": 1770091199999, "quote_volume": 23035.79717, "trades": 221, "taker_buy_base": 145876.1, "taker_buy_quote": 11899.74544 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0825, "high": 0.0861, "low": 0.082, "close": 0.0857, "volume": 447533.8, "close_time": 1770105599999, "quote_volume": 37843.0502, "trades": 307, "taker_buy_base": 247638.6, "taker_buy_quote": 20925.05519 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0854, "high": 0.0867, "low": 0.0836, "close": 0.084, "volume": 297801.1, "close_time": 1770119999999, "quote_volume": 25267.50948, "trades": 247, "taker_buy_base": 149806.9, "taker_buy_quote": 12709.39186 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.084, "high": 0.0847, "low": 0.0822, "close": 0.0835, "volume": 48550.0, "close_time": 1770134399999, "quote_volume": 4049.75294, "trades": 136, "taker_buy_base": 32907.3, "taker_buy_quote": 2741.12099 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0771, "close": 0.0792, "volume": 139148.4, "close_time": 1770148799999, "quote_volume": 11091.25199, "trades": 271, "taker_buy_base": 31866.2, "taker_buy_quote": 2555.44295 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0793, "high": 0.0824, "low": 0.078, "close": 0.0782, "volume": 88287.1, "close_time": 1770163199999, "quote_volume": 6993.21889, "trades": 205, "taker_buy_base": 65941.6, "taker_buy_quote": 5196.1795 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0778, "high": 0.0795, "low": 0.0763, "close": 0.0777, "volume": 203453.4, "close_time": 1770177599999, "quote_volume": 15735.02183, "trades": 286, "taker_buy_base": 181597.8, "taker_buy_quote": 14043.84961 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0747, "close": 0.0758, "volume": 305791.6, "close_time": 1770191999999, "quote_volume": 23047.13231, "trades": 276, "taker_buy_base": 71804.9, "taker_buy_quote": 5446.54724 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0719, "close": 0.0729, "volume": 293063.2, "close_time": 1770206399999, "quote_volume": 21694.05909, "trades": 300, "taker_buy_base": 234785.9, "taker_buy_quote": 17408.26501 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0706, "close": 0.0717, "volume": 246451.8, "close_time": 1770220799999, "quote_volume": 17805.83716, "trades": 315, "taker_buy_base": 142651.6, "taker_buy_quote": 10319.46179 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0716, "high": 0.0736, "low": 0.07, "close": 0.0735, "volume": 309764.5, "close_time": 1770235199999, "quote_volume": 22232.74938, "trades": 358, "taker_buy_base": 78609.9, "taker_buy_quote": 5657.86734 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0712, "close": 0.0721, "volume": 151622.5, "close_time": 1770249599999, "quote_volume": 10917.21456, "trades": 220, "taker_buy_base": 49263.0, "taker_buy_quote": 3559.85947 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0715, "close": 0.072, "volume": 28681.0, "close_time": 1770263999999, "quote_volume": 2064.94051, "trades": 87, "taker_buy_base": 20553.8, "taker_buy_quote": 1478.58688 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.072, "high": 0.0723, "low": 0.0712, "close": 0.0717, "volume": 19027.4, "close_time": 1770278399999, "quote_volume": 1364.39658, "trades": 66, "taker_buy_base": 8723.6, "taker_buy_quote": 625.33754 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0717, "high": 0.0737, "low": 0.0706, "close": 0.0713, "volume": 462918.1, "close_time": 1770292799999, "quote_volume": 33067.88982, "trades": 242, "taker_buy_base": 238999.1, "taker_buy_quote": 16995.76901 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0664, "close": 0.0679, "volume": 1243107.7, "close_time": 1770307199999, "quote_volume": 86301.69807, "trades": 716, "taker_buy_base": 777462.2, "taker_buy_quote": 53719.62945 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0635, "close": 0.0637, "volume": 1251069.0, "close_time": 1770321599999, "quote_volume": 82462.25211, "trades": 870, "taker_buy_base": 461377.5, "taker_buy_quote": 30397.40152 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0601, "close": 0.0611, "volume": 840015.8, "close_time": 1770335999999, "quote_volume": 51915.67469, "trades": 663, "taker_buy_base": 408694.6, "taker_buy_quote": 25412.12583 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0608, "high": 0.0632, "low": 0.0567, "close": 0.0613, "volume": 292983.9, "close_time": 1770350399999, "quote_volume": 17476.71879, "trades": 559, "taker_buy_base": 198501.1, "taker_buy_quote": 11822.72716 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0611, "high": 0.0639, "low": 0.061, "close": 0.0637, "volume": 52680.4, "close_time": 1770364799999, "quote_volume": 3318.58957, "trades": 102, "taker_buy_base": 13290.8, "taker_buy_quote": 836.20512 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0633, "high": 0.0663, "low": 0.063, "close": 0.0663, "volume": 115620.9, "close_time": 1770379199999, "quote_volume": 7429.62329, "trades": 105, "taker_buy_base": 84265.3, "taker_buy_quote": 5434.64538 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0661, "high": 0.0687, "low": 0.0653, "close": 0.0687, "volume": 49996.9, "close_time": 1770393599999, "quote_volume": 3334.19047, "trades": 153, "taker_buy_base": 19404.9, "taker_buy_quote": 1301.88128 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0687, "high": 0.0706, "low": 0.0683, "close": 0.0691, "volume": 261418.2, "close_time": 1770407999999, "quote_volume": 18250.26027, "trades": 274, "taker_buy_base": 194846.1, "taker_buy_quote": 13623.82385 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.069, "high": 0.0702, "low": 0.0684, "close": 0.0693, "volume": 221937.1, "close_time": 1770422399999, "quote_volume": 15231.38853, "trades": 124, "taker_buy_base": 181588.3, "taker_buy_quote": 12450.94839 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0694, "high": 0.072, "low": 0.0678, "close": 0.0704, "volume": 653472.9, "close_time": 1770436799999, "quote_volume": 46204.63754, "trades": 501, "taker_buy_base": 112587.1, "taker_buy_quote": 7845.77937 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0669, "close": 0.0684, "volume": 529550.5, "close_time": 1770451199999, "quote_volume": 36655.62054, "trades": 269, "taker_buy_base": 429015.1, "taker_buy_quote": 29712.85248 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0669, "close": 0.067, "volume": 147647.5, "close_time": 1770465599999, "quote_volume": 9982.11055, "trades": 141, "taker_buy_base": 18408.5, "taker_buy_quote": 1249.43151 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.067, "high": 0.0686, "low": 0.067, "close": 0.0671, "volume": 273056.9, "close_time": 1770479999999, "quote_volume": 18450.54404, "trades": 220, "taker_buy_base": 82009.7, "taker_buy_quote": 5572.9693 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0673, "high": 0.0696, "low": 0.0671, "close": 0.0696, "volume": 352677.1, "close_time": 1770494399999, "quote_volume": 24176.69367, "trades": 173, "taker_buy_base": 43661.2, "taker_buy_quote": 2982.46572 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0696, "high": 0.0718, "low": 0.0695, "close": 0.0709, "volume": 278927.8, "close_time": 1770508799999, "quote_volume": 19729.8258, "trades": 223, "taker_buy_base": 134915.7, "taker_buy_quote": 9565.21282 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0708, "high": 0.0726, "low": 0.0698, "close": 0.0698, "volume": 73171.9, "close_time": 1770523199999, "quote_volume": 5213.88277, "trades": 258, "taker_buy_base": 46888.1, "taker_buy_quote": 3336.56985 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0698, "high": 0.0714, "low": 0.0681, "close": 0.0684, "volume": 200694.9, "close_time": 1770537599999, "quote_volume": 14006.40139, "trades": 184, "taker_buy_base": 101748.8, "taker_buy_quote": 7121.04862 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0684, "high": 0.0696, "low": 0.0678, "close": 0.0686, "volume": 203112.0, "close_time": 1770551999999, "quote_volume": 13955.016, "trades": 228, "taker_buy_base": 181547.7, "taker_buy_quote": 12483.97013 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0672, "close": 0.0672, "volume": 407969.0, "close_time": 1770566399999, "quote_volume": 27758.51594, "trades": 179, "taker_buy_base": 192692.9, "taker_buy_quote": 13073.36443 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0661, "close": 0.0674, "volume": 26461.5, "close_time": 1770580799999, "quote_volume": 1774.21092, "trades": 79, "taker_buy_base": 10699.9, "taker_buy_quote": 714.93304 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0665, "close": 0.0678, "volume": 34041.8, "close_time": 1770595199999, "quote_volume": 2295.16467, "trades": 149, "taker_buy_base": 18991.1, "taker_buy_quote": 1280.19297 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0678, "high": 0.0688, "low": 0.0673, "close": 0.0677, "volume": 66202.0, "close_time": 1770609599999, "quote_volume": 4505.68772, "trades": 264, "taker_buy_base": 28302.7, "taker_buy_quote": 1926.97362 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0663, "close": 0.0663, "volume": 31240.5, "close_time": 1770623999999, "quote_volume": 2094.9177, "trades": 52, "taker_buy_base": 12008.7, "taker_buy_quote": 805.04629 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0645, "close": 0.0649, "volume": 62330.7, "close_time": 1770638399999, "quote_volume": 4071.31705, "trades": 99, "taker_buy_base": 50444.6, "taker_buy_quote": 3296.55692 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0649, "high": 0.0664, "low": 0.0648, "close": 0.0661, "volume": 14574.2, "close_time": 1770652799999, "quote_volume": 957.81915, "trades": 65, "taker_buy_base": 5129.0, "taker_buy_quote": 336.28629 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.066, "high": 0.0672, "low": 0.0653, "close": 0.0671, "volume": 67321.4, "close_time": 1770667199999, "quote_volume": 4444.36999, "trades": 208, "taker_buy_base": 35641.5, "taker_buy_quote": 2350.11851 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0664, "close": 0.0665, "volume": 80474.5, "close_time": 1770681599999, "quote_volume": 5403.24006, "trades": 99, "taker_buy_base": 62939.6, "taker_buy_quote": 4232.09929 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0664, "high": 0.0679, "low": 0.0649, "close": 0.0656, "volume": 368805.8, "close_time": 1770695999999, "quote_volume": 24572.85711, "trades": 227, "taker_buy_base": 99825.5, "taker_buy_quote": 6657.25935 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0656, "high": 0.0673, "low": 0.0652, "close": 0.0654, "volume": 83154.3, "close_time": 1770710399999, "quote_volume": 5465.67936, "trades": 143, "taker_buy_base": 52558.8, "taker_buy_quote": 3452.73985 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0654, "high": 0.0668, "low": 0.065, "close": 0.0658, "volume": 55286.2, "close_time": 1770724799999, "quote_volume": 3650.56628, "trades": 124, "taker_buy_base": 24767.9, "taker_buy_quote": 1637.22886 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.066, "high": 0.0664, "low": 0.065, "close": 0.0658, "volume": 166889.6, "close_time": 1770739199999, "quote_volume": 10995.28755, "trades": 195, "taker_buy_base": 58345.1, "taker_buy_quote": 3834.33132 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0654, "close": 0.066, "volume": 58585.1, "close_time": 1770753599999, "quote_volume": 3854.86772, "trades": 122, "taker_buy_base": 23952.2, "taker_buy_quote": 1576.75937 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0652, "close": 0.0657, "volume": 31165.2, "close_time": 1770767999999, "quote_volume": 2043.03428, "trades": 83, "taker_buy_base": 15228.2, "taker_buy_quote": 998.48043 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0658, "high": 0.0693, "low": 0.0657, "close": 0.0672, "volume": 451273.7, "close_time": 1770782399999, "quote_volume": 30348.61567, "trades": 440, "taker_buy_base": 245252.1, "taker_buy_quote": 16384.80568 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0672, "high": 0.0696, "low": 0.0657, "close": 0.0672, "volume": 742322.9, "close_time": 1770796799999, "quote_volume": 50438.01219, "trades": 438, "taker_buy_base": 378431.6, "taker_buy_quote": 25691.71984 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0671, "high": 0.0803, "low": 0.0671, "close": 0.0694, "volume": 3061128.1, "close_time": 1770811199999, "quote_volume": 222716.44418, "trades": 1928, "taker_buy_base": 1294518.7, "taker_buy_quote": 93897.71609 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0694, "high": 0.0707, "low": 0.068, "close": 0.0692, "volume": 797466.6, "close_time": 1770825599999, "quote_volume": 55441.16168, "trades": 650, "taker_buy_base": 368555.0, "taker_buy_quote": 25612.6469 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0692, "high": 0.07, "low": 0.0682, "close": 0.0689, "volume": 339206.8, "close_time": 1770839999999, "quote_volume": 23408.85972, "trades": 232, "taker_buy_base": 224932.7, "taker_buy_quote": 15526.5443 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0688, "high": 0.0779, "low": 0.0671, "close": 0.0707, "volume": 853779.3, "close_time": 1770854399999, "quote_volume": 60383.84045, "trades": 659, "taker_buy_base": 406804.0, "taker_buy_quote": 28455.19881 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0706, "high": 0.0723, "low": 0.07, "close": 0.0708, "volume": 380916.9, "close_time": 1770868799999, "quote_volume": 27099.86329, "trades": 314, "taker_buy_base": 169040.1, "taker_buy_quote": 12056.22654 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0708, "high": 0.0743, "low": 0.0691, "close": 0.0737, "volume": 656253.7, "close_time": 1770883199999, "quote_volume": 47040.61854, "trades": 486, "taker_buy_base": 415476.3, "taker_buy_quote": 29858.88192 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0736, "high": 0.0748, "low": 0.0694, "close": 0.0699, "volume": 932103.0, "close_time": 1770897599999, "quote_volume": 67042.14454, "trades": 435, "taker_buy_base": 267875.6, "taker_buy_quote": 19046.3928 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0697, "high": 0.0714, "low": 0.0686, "close": 0.0706, "volume": 354112.1, "close_time": 1770911999999, "quote_volume": 24791.49109, "trades": 262, "taker_buy_base": 210625.6, "taker_buy_quote": 14768.31246 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0689, "close": 0.07, "volume": 399374.5, "close_time": 1770926399999, "quote_volume": 27831.3822, "trades": 241, "taker_buy_base": 167712.9, "taker_buy_quote": 11683.55608 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.07, "high": 0.0712, "low": 0.0692, "close": 0.0712, "volume": 198848.1, "close_time": 1770940799999, "quote_volume": 13918.93617, "trades": 169, "taker_buy_base": 98392.7, "taker_buy_quote": 6891.29108 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0697, "close": 0.0703, "volume": 206108.3, "close_time": 1770955199999, "quote_volume": 14489.27156, "trades": 168, "taker_buy_base": 114344.9, "taker_buy_quote": 8042.0734 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0693, "close": 0.0701, "volume": 161143.6, "close_time": 1770969599999, "quote_volume": 11255.93343, "trades": 75, "taker_buy_base": 55920.0, "taker_buy_quote": 3915.34644 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0681, "close": 0.0685, "volume": 180256.1, "close_time": 1770983999999, "quote_volume": 12421.0294, "trades": 90, "taker_buy_base": 64820.7, "taker_buy_quote": 4469.22492 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0683, "high": 0.0694, "low": 0.0679, "close": 0.0689, "volume": 157461.5, "close_time": 1770998399999, "quote_volume": 10858.92148, "trades": 192, "taker_buy_base": 92811.7, "taker_buy_quote": 6414.05961 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0691, "close": 0.0696, "volume": 37391.8, "close_time": 1771012799999, "quote_volume": 2613.77279, "trades": 62, "taker_buy_base": 22851.8, "taker_buy_quote": 1597.80711 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0696, "high": 0.07, "low": 0.0693, "close": 0.0694, "volume": 91935.1, "close_time": 1771027199999, "quote_volume": 6404.35418, "trades": 76, "taker_buy_base": 34392.6, "taker_buy_quote": 2392.37728 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0688, "close": 0.0692, "volume": 42501.2, "close_time": 1771041599999, "quote_volume": 2936.97546, "trades": 61, "taker_buy_base": 9724.6, "taker_buy_quote": 672.55688 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0686, "close": 0.0693, "volume": 27755.4, "close_time": 1771055999999, "quote_volume": 1916.74893, "trades": 54, "taker_buy_base": 15969.3, "taker_buy_quote": 1101.96693 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0691, "high": 0.0703, "low": 0.069, "close": 0.0702, "volume": 72789.3, "close_time": 1771070399999, "quote_volume": 5044.85113, "trades": 106, "taker_buy_base": 20859.5, "taker_buy_quote": 1451.55878 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0702, "high": 0.0714, "low": 0.07, "close": 0.0708, "volume": 211282.3, "close_time": 1771084799999, "quote_volume": 14912.74597, "trades": 196, "taker_buy_base": 110478.4, "taker_buy_quote": 7790.43229 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0705, "close": 0.0713, "volume": 106131.1, "close_time": 1771099199999, "quote_volume": 7558.81499, "trades": 168, "taker_buy_base": 38055.8, "taker_buy_quote": 2711.76239 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0706, "close": 0.0708, "volume": 42979.6, "close_time": 1771113599999, "quote_volume": 3054.01546, "trades": 92, "taker_buy_base": 12164.5, "taker_buy_quote": 866.54268 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0708, "high": 0.071, "low": 0.0698, "close": 0.0706, "volume": 73953.2, "close_time": 1771127999999, "quote_volume": 5218.50819, "trades": 72, "taker_buy_base": 21773.2, "taker_buy_quote": 1534.39238 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0706, "close": 0.0714, "volume": 94263.7, "close_time": 1771142399999, "quote_volume": 6696.06079, "trades": 97, "taker_buy_base": 57213.5, "taker_buy_quote": 4070.95549 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0715, "high": 0.0731, "low": 0.0704, "close": 0.0727, "volume": 285584.7, "close_time": 1771156799999, "quote_volume": 20596.86571, "trades": 342, "taker_buy_base": 123688.6, "taker_buy_quote": 8895.91883 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0726, "high": 0.0772, "low": 0.0714, "close": 0.0749, "volume": 796369.7, "close_time": 1771171199999, "quote_volume": 59084.5251, "trades": 1112, "taker_buy_base": 434409.5, "taker_buy_quote": 32317.68558 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0747, "high": 0.16, "low": 0.0737, "close": 0.1142, "volume": 15374669.4, "close_time": 1771185599999, "quote_volume": 1773811.29298, "trades": 27878, "taker_buy_base": 7295896.9, "taker_buy_quote": 841848.96341 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1136, "high": 0.1204, "low": 0.1038, "close": 0.1096, "volume": 4640746.2, "close_time": 1771199999999, "quote_volume": 524845.86363, "trades": 8514, "taker_buy_base": 2315291.9, "taker_buy_quote": 262758.25279 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1089, "high": 0.115, "low": 0.1023, "close": 0.1051, "volume": 2392689.5, "close_time": 1771214399999, "quote_volume": 260239.07623, "trades": 3479, "taker_buy_base": 1267986.6, "taker_buy_quote": 137766.17852 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1053, "high": 0.1259, "low": 0.094, "close": 0.1211, "volume": 5108700.3, "close_time": 1771228799999, "quote_volume": 561100.18768, "trades": 7774, "taker_buy_base": 2502642.2, "taker_buy_quote": 276708.61172 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1211, "high": 0.141, "low": 0.1144, "close": 0.122, "volume": 12036533.5, "close_time": 1771243199999, "quote_volume": 1532241.38145, "trades": 11935, "taker_buy_base": 5719274.0, "taker_buy_quote": 728619.51532 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1217, "high": 0.1331, "low": 0.1188, "close": 0.1222, "volume": 5862879.6, "close_time": 1771257599999, "quote_volume": 736755.12163, "trades": 4702, "taker_buy_base": 2874376.1, "taker_buy_quote": 361239.93322 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1221, "high": 0.1565, "low": 0.1192, "close": 0.1317, "volume": 11651224.0, "close_time": 1771271999999, "quote_volume": 1639635.45944, "trades": 10335, "taker_buy_base": 5794570.2, "taker_buy_quote": 814776.18045 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1314, "high": 0.1406, "low": 0.1249, "close": 0.1274, "volume": 2902525.2, "close_time": 1771286399999, "quote_volume": 384544.75314, "trades": 2881, "taker_buy_base": 1451608.6, "taker_buy_quote": 192396.68967 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1277, "high": 0.1332, "low": 0.1224, "close": 0.1265, "volume": 2028683.1, "close_time": 1771300799999, "quote_volume": 259030.15737, "trades": 1738, "taker_buy_base": 869871.1, "taker_buy_quote": 111182.37214 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1267, "high": 0.1446, "low": 0.1244, "close": 0.1283, "volume": 3855636.7, "close_time": 1771315199999, "quote_volume": 522438.39741, "trades": 4016, "taker_buy_base": 1880397.2, "taker_buy_quote": 255752.41963 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1159, "close": 0.1182, "volume": 2186739.6, "close_time": 1771329599999, "quote_volume": 266442.9426, "trades": 2252, "taker_buy_base": 1143972.6, "taker_buy_quote": 139302.15385 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1123, "close": 0.114, "volume": 1662823.4, "close_time": 1771343999999, "quote_volume": 191914.11507, "trades": 1484, "taker_buy_base": 810654.7, "taker_buy_quote": 93515.61048 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1142, "high": 0.1175, "low": 0.1119, "close": 0.116, "volume": 1385439.1, "close_time": 1771358399999, "quote_volume": 159282.31371, "trades": 1488, "taker_buy_base": 587918.0, "taker_buy_quote": 67214.29454 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1165, "high": 0.118, "low": 0.1119, "close": 0.1138, "volume": 588620.8, "close_time": 1771372799999, "quote_volume": 66874.35289, "trades": 555, "taker_buy_base": 386773.9, "taker_buy_quote": 43796.22502 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1057, "close": 0.1083, "volume": 593747.3, "close_time": 1771387199999, "quote_volume": 65313.95902, "trades": 902, "taker_buy_base": 237900.0, "taker_buy_quote": 26225.05006 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1031, "close": 0.1073, "volume": 583572.7, "close_time": 1771401599999, "quote_volume": 62340.98335, "trades": 1097, "taker_buy_base": 305794.4, "taker_buy_quote": 32746.50826 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1075, "high": 0.1147, "low": 0.1074, "close": 0.1116, "volume": 963281.6, "close_time": 1771415999999, "quote_volume": 107320.62698, "trades": 1547, "taker_buy_base": 577826.6, "taker_buy_quote": 64178.34669 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1115, "high": 0.1138, "low": 0.108, "close": 0.108, "volume": 212289.3, "close_time": 1771430399999, "quote_volume": 23542.68866, "trades": 389, "taker_buy_base": 83056.6, "taker_buy_quote": 9255.96011 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1074, "high": 0.1102, "low": 0.1009, "close": 0.1024, "volume": 399469.5, "close_time": 1771444799999, "quote_volume": 41583.89033, "trades": 578, "taker_buy_base": 169966.2, "taker_buy_quote": 17688.7233 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1004, "close": 0.1018, "volume": 332563.2, "close_time": 1771459199999, "quote_volume": 34007.36459, "trades": 371, "taker_buy_base": 55984.0, "taker_buy_quote": 5710.14225 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1015, "high": 0.103, "low": 0.1003, "close": 0.1027, "volume": 305428.6, "close_time": 1771473599999, "quote_volume": 30849.47211, "trades": 310, "taker_buy_base": 189146.2, "taker_buy_quote": 19101.05868 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1027, "high": 0.107, "low": 0.0992, "close": 0.1016, "volume": 329594.5, "close_time": 1771487999999, "quote_volume": 33591.55699, "trades": 416, "taker_buy_base": 156853.9, "taker_buy_quote": 15980.1707 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1014, "high": 0.104, "low": 0.0996, "close": 0.1007, "volume": 284016.4, "close_time": 1771502399999, "quote_volume": 28832.59326, "trades": 318, "taker_buy_base": 129312.0, "taker_buy_quote": 13103.25187 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1007, "high": 0.101, "low": 0.0973, "close": 0.0989, "volume": 120702.5, "close_time": 1771516799999, "quote_volume": 11893.36996, "trades": 266, "taker_buy_base": 42208.3, "taker_buy_quote": 4163.57873 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0981, "high": 0.1001, "low": 0.0976, "close": 0.0987, "volume": 41635.3, "close_time": 1771531199999, "quote_volume": 4127.67213, "trades": 111, "taker_buy_base": 19254.6, "taker_buy_quote": 1910.63122 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0985, "high": 0.1039, "low": 0.098, "close": 0.101, "volume": 651333.5, "close_time": 1771545599999, "quote_volume": 65233.63952, "trades": 438, "taker_buy_base": 168509.9, "taker_buy_quote": 16952.20048 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0987, "close": 0.0987, "volume": 232064.7, "close_time": 1771559999999, "quote_volume": 23231.92774, "trades": 393, "taker_buy_base": 124675.9, "taker_buy_quote": 12471.40632 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0974, "close": 0.0979, "volume": 89239.1, "close_time": 1771574399999, "quote_volume": 8775.28182, "trades": 145, "taker_buy_base": 40307.0, "taker_buy_quote": 3963.51836 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0979, "high": 0.1122, "low": 0.0965, "close": 0.11, "volume": 780648.5, "close_time": 1771588799999, "quote_volume": 79960.09537, "trades": 625, "taker_buy_base": 457941.8, "taker_buy_quote": 46778.4909 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1094, "high": 0.1123, "low": 0.1005, "close": 0.1026, "volume": 1261757.9, "close_time": 1771603199999, "quote_volume": 132206.38641, "trades": 1100, "taker_buy_base": 641582.3, "taker_buy_quote": 66783.38058 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1001, "close": 0.101, "volume": 455524.5, "close_time": 1771617599999, "quote_volume": 46130.24119, "trades": 222, "taker_buy_base": 258187.2, "taker_buy_quote": 26051.38478 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.101, "high": 0.1014, "low": 0.0993, "close": 0.1006, "volume": 68574.8, "close_time": 1771631999999, "quote_volume": 6859.95574, "trades": 89, "taker_buy_base": 20462.3, "taker_buy_quote": 2050.4712 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1002, "high": 0.1031, "low": 0.0997, "close": 0.1025, "volume": 288193.8, "close_time": 1771646399999, "quote_volume": 29206.68685, "trades": 237, "taker_buy_base": 90218.8, "taker_buy_quote": 9203.63568 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1026, "high": 0.103, "low": 0.0986, "close": 0.0986, "volume": 96425.6, "close_time": 1771660799999, "quote_volume": 9772.53082, "trades": 116, "taker_buy_base": 55458.4, "taker_buy_quote": 5639.31002 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0976, "close": 0.0985, "volume": 253361.9, "close_time": 1771675199999, "quote_volume": 24814.54442, "trades": 193, "taker_buy_base": 182017.5, "taker_buy_quote": 17812.21485 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0985, "high": 0.1069, "low": 0.0984, "close": 0.1005, "volume": 579088.0, "close_time": 1771689599999, "quote_volume": 59556.88052, "trades": 441, "taker_buy_base": 235110.6, "taker_buy_quote": 24028.08069 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1003, "high": 0.1014, "low": 0.0986, "close": 0.0986, "volume": 39286.7, "close_time": 1771703999999, "quote_volume": 3914.30011, "trades": 101, "taker_buy_base": 17412.2, "taker_buy_quote": 1732.16802 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0988, "high": 0.099, "low": 0.0938, "close": 0.0943, "volume": 202990.7, "close_time": 1771718399999, "quote_volume": 19579.44227, "trades": 213, "taker_buy_base": 50704.9, "taker_buy_quote": 4876.99738 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0897, "close": 0.0898, "volume": 682066.0, "close_time": 1771732799999, "quote_volume": 63255.07784, "trades": 254, "taker_buy_base": 423515.7, "taker_buy_quote": 39281.3918 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0897, "high": 0.0924, "low": 0.0889, "close": 0.0921, "volume": 125611.9, "close_time": 1771747199999, "quote_volume": 11381.60068, "trades": 166, "taker_buy_base": 66697.6, "taker_buy_quote": 6020.005 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0918, "high": 0.0934, "low": 0.091, "close": 0.0911, "volume": 148478.2, "close_time": 1771761599999, "quote_volume": 13703.23865, "trades": 118, "taker_buy_base": 87931.4, "taker_buy_quote": 8117.03018 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0889, "close": 0.0896, "volume": 101755.4, "close_time": 1771775999999, "quote_volume": 9193.55054, "trades": 119, "taker_buy_base": 75978.2, "taker_buy_quote": 6870.40375 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0891, "high": 0.0894, "low": 0.088, "close": 0.0886, "volume": 86148.8, "close_time": 1771790399999, "quote_volume": 7608.51682, "trades": 123, "taker_buy_base": 57513.0, "taker_buy_quote": 5070.03316 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0889, "high": 0.0906, "low": 0.0878, "close": 0.0898, "volume": 211030.8, "close_time": 1771804799999, "quote_volume": 18984.64177, "trades": 95, "taker_buy_base": 30809.4, "taker_buy_quote": 2744.08901 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0845, "close": 0.0869, "volume": 728816.8, "close_time": 1771819199999, "quote_volume": 63539.02359, "trades": 465, "taker_buy_base": 447464.2, "taker_buy_quote": 38929.45917 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0875, "high": 0.0882, "low": 0.086, "close": 0.0877, "volume": 36270.2, "close_time": 1771833599999, "quote_volume": 3152.78975, "trades": 94, "taker_buy_base": 20141.4, "taker_buy_quote": 1750.93123 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0864, "close": 0.0871, "volume": 60449.5, "close_time": 1771847999999, "quote_volume": 5275.90527, "trades": 131, "taker_buy_base": 16538.6, "taker_buy_quote": 1442.5385 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.087, "high": 0.0877, "low": 0.0864, "close": 0.087, "volume": 82091.4, "close_time": 1771862399999, "quote_volume": 7156.15666, "trades": 98, "taker_buy_base": 29307.6, "taker_buy_quote": 2550.00761 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.087, "high": 0.0872, "low": 0.084, "close": 0.0844, "volume": 182544.6, "close_time": 1771876799999, "quote_volume": 15567.97355, "trades": 217, "taker_buy_base": 109923.0, "taker_buy_quote": 9373.17432 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0844, "high": 0.0867, "low": 0.0838, "close": 0.0854, "volume": 58619.2, "close_time": 1771891199999, "quote_volume": 4982.13336, "trades": 94, "taker_buy_base": 34107.1, "taker_buy_quote": 2895.32511 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0829, "close": 0.0831, "volume": 138778.9, "close_time": 1771905599999, "quote_volume": 11687.12767, "trades": 134, "taker_buy_base": 50810.6, "taker_buy_quote": 4291.5294 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0816, "close": 0.0819, "volume": 137526.6, "close_time": 1771919999999, "quote_volume": 11379.28424, "trades": 175, "taker_buy_base": 52263.3, "taker_buy_quote": 4325.25546 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.082, "high": 0.0822, "low": 0.08, "close": 0.082, "volume": 423523.6, "close_time": 1771934399999, "quote_volume": 34266.14997, "trades": 226, "taker_buy_base": 188289.5, "taker_buy_quote": 15232.07659 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0821, "high": 0.0829, "low": 0.0809, "close": 0.0825, "volume": 227746.6, "close_time": 1771948799999, "quote_volume": 18710.25106, "trades": 202, "taker_buy_base": 23564.5, "taker_buy_quote": 1937.69529 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0824, "high": 0.0843, "low": 0.0816, "close": 0.0842, "volume": 105748.9, "close_time": 1771963199999, "quote_volume": 8747.89028, "trades": 186, "taker_buy_base": 56597.6, "taker_buy_quote": 4686.64588 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0817, "close": 0.082, "volume": 97594.6, "close_time": 1771977599999, "quote_volume": 8112.46373, "trades": 109, "taker_buy_base": 39206.9, "taker_buy_quote": 3257.96187 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0818, "high": 0.0864, "low": 0.0818, "close": 0.0834, "volume": 102917.6, "close_time": 1771991999999, "quote_volume": 8669.00099, "trades": 151, "taker_buy_base": 29754.2, "taker_buy_quote": 2496.9327 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0832, "high": 0.0853, "low": 0.0825, "close": 0.0853, "volume": 71551.3, "close_time": 1772006399999, "quote_volume": 5979.26419, "trades": 64, "taker_buy_base": 62283.3, "taker_buy_quote": 5199.31838 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0851, "high": 0.0872, "low": 0.084, "close": 0.0856, "volume": 182209.3, "close_time": 1772020799999, "quote_volume": 15524.93088, "trades": 136, "taker_buy_base": 106460.4, "taker_buy_quote": 9065.96076 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0842, "close": 0.0856, "volume": 206114.5, "close_time": 1772035199999, "quote_volume": 17565.89406, "trades": 126, "taker_buy_base": 67591.3, "taker_buy_quote": 5776.77118 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0848, "close": 0.085, "volume": 528588.4, "close_time": 1772049599999, "quote_volume": 45027.45571, "trades": 232, "taker_buy_base": 253959.4, "taker_buy_quote": 21639.03947 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0811, "close": 0.0818, "volume": 448013.1, "close_time": 1772063999999, "quote_volume": 37770.09511, "trades": 281, "taker_buy_base": 264298.3, "taker_buy_quote": 22297.94248 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0818, "high": 0.082, "low": 0.0799, "close": 0.0805, "volume": 93616.2, "close_time": 1772078399999, "quote_volume": 7577.42528, "trades": 100, "taker_buy_base": 51071.7, "taker_buy_quote": 4143.23885 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0779, "close": 0.078, "volume": 258458.1, "close_time": 1772092799999, "quote_volume": 20442.74801, "trades": 158, "taker_buy_base": 108158.4, "taker_buy_quote": 8547.71048 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0785, "high": 0.0798, "low": 0.0761, "close": 0.0769, "volume": 293219.2, "close_time": 1772107199999, "quote_volume": 23001.58072, "trades": 246, "taker_buy_base": 212278.1, "taker_buy_quote": 16684.8016 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0776, "high": 0.0785, "low": 0.077, "close": 0.0775, "volume": 140130.9, "close_time": 1772121599999, "quote_volume": 10871.9277, "trades": 131, "taker_buy_base": 84618.1, "taker_buy_quote": 6564.07403 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0774, "high": 0.0819, "low": 0.076, "close": 0.081, "volume": 450454.3, "close_time": 1772135999999, "quote_volume": 35881.51798, "trades": 230, "taker_buy_base": 188117.4, "taker_buy_quote": 14948.41477 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0799, "close": 0.0816, "volume": 212251.9, "close_time": 1772150399999, "quote_volume": 17151.01171, "trades": 83, "taker_buy_base": 110646.7, "taker_buy_quote": 8936.33443 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0813, "high": 0.0838, "low": 0.0801, "close": 0.0838, "volume": 349227.3, "close_time": 1772164799999, "quote_volume": 28667.07048, "trades": 224, "taker_buy_base": 145139.8, "taker_buy_quote": 11949.09423 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0836, "high": 0.085, "low": 0.0815, "close": 0.0818, "volume": 545158.6, "close_time": 1772179199999, "quote_volume": 45304.07015, "trades": 318, "taker_buy_base": 204635.6, "taker_buy_quote": 17046.85622 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.082, "high": 0.0828, "low": 0.0812, "close": 0.0824, "volume": 365017.2, "close_time": 1772193599999, "quote_volume": 29898.58737, "trades": 236, "taker_buy_base": 179799.3, "taker_buy_quote": 14766.9609 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0806, "close": 0.0809, "volume": 977344.7, "close_time": 1772207999999, "quote_volume": 79546.04145, "trades": 486, "taker_buy_base": 588133.8, "taker_buy_quote": 47861.00833 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0808, "high": 0.0825, "low": 0.0795, "close": 0.0797, "volume": 660077.9, "close_time": 1772222399999, "quote_volume": 53244.44114, "trades": 300, "taker_buy_base": 398015.8, "taker_buy_quote": 32051.66727 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0797, "high": 0.0815, "low": 0.0792, "close": 0.081, "volume": 368562.6, "close_time": 1772236799999, "quote_volume": 29488.63445, "trades": 162, "taker_buy_base": 117940.0, "taker_buy_quote": 9518.62853 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0808, "high": 0.0822, "low": 0.0804, "close": 0.0811, "volume": 172899.4, "close_time": 1772251199999, "quote_volume": 14038.9542, "trades": 130, "taker_buy_base": 104018.9, "taker_buy_quote": 8429.26457 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0781, "close": 0.0788, "volume": 462835.9, "close_time": 1772265599999, "quote_volume": 36688.54759, "trades": 256, "taker_buy_base": 256431.4, "taker_buy_quote": 20313.92069 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0766, "close": 0.0768, "volume": 528482.1, "close_time": 1772279999999, "quote_volume": 40988.54311, "trades": 260, "taker_buy_base": 254761.1, "taker_buy_quote": 19766.67952 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0762, "close": 0.0776, "volume": 515552.7, "close_time": 1772294399999, "quote_volume": 39715.68591, "trades": 252, "taker_buy_base": 173299.0, "taker_buy_quote": 13336.16939 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0777, "high": 0.0809, "low": 0.0777, "close": 0.0805, "volume": 441230.9, "close_time": 1772308799999, "quote_volume": 34938.91508, "trades": 272, "taker_buy_base": 155388.7, "taker_buy_quote": 12377.44444 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0795, "close": 0.0796, "volume": 252934.3, "close_time": 1772323199999, "quote_volume": 20280.87215, "trades": 177, "taker_buy_base": 168410.0, "taker_buy_quote": 13509.29648 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0795, "high": 0.0807, "low": 0.0781, "close": 0.0793, "volume": 356142.7, "close_time": 1772337599999, "quote_volume": 28266.29606, "trades": 222, "taker_buy_base": 185479.2, "taker_buy_quote": 14673.09892 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0793, "high": 0.0793, "low": 0.077, "close": 0.0777, "volume": 204137.6, "close_time": 1772351999999, "quote_volume": 15924.32528, "trades": 137, "taker_buy_base": 76743.2, "taker_buy_quote": 5971.48461 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0764, "close": 0.0774, "volume": 133308.1, "close_time": 1772366399999, "quote_volume": 10293.9028, "trades": 176, "taker_buy_base": 86151.1, "taker_buy_quote": 6653.73552 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0747, "close": 0.077, "volume": 139450.4, "close_time": 1772380799999, "quote_volume": 10648.61427, "trades": 172, "taker_buy_base": 70544.2, "taker_buy_quote": 5390.5142 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0739, "close": 0.0743, "volume": 281904.5, "close_time": 1772395199999, "quote_volume": 21226.14427, "trades": 238, "taker_buy_base": 170508.5, "taker_buy_quote": 12894.06189 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0743, "high": 0.0767, "low": 0.0739, "close": 0.0754, "volume": 173397.4, "close_time": 1772409599999, "quote_volume": 13074.5881, "trades": 162, "taker_buy_base": 93189.0, "taker_buy_quote": 7011.16135 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0755, "high": 0.0773, "low": 0.0752, "close": 0.0762, "volume": 197887.1, "close_time": 1772423999999, "quote_volume": 15058.59804, "trades": 174, "taker_buy_base": 73333.4, "taker_buy_quote": 5577.82106 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0761, "high": 0.0774, "low": 0.0757, "close": 0.0768, "volume": 178781.9, "close_time": 1772438399999, "quote_volume": 13650.51857, "trades": 148, "taker_buy_base": 63535.1, "taker_buy_quote": 4842.50485 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0767, "high": 0.078, "low": 0.0757, "close": 0.0763, "volume": 522354.5, "close_time": 1772452799999, "quote_volume": 40205.74886, "trades": 276, "taker_buy_base": 234578.7, "taker_buy_quote": 18039.75627 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0763, "high": 0.0822, "low": 0.0759, "close": 0.0816, "volume": 1619238.8, "close_time": 1772467199999, "quote_volume": 129780.78034, "trades": 653, "taker_buy_base": 798359.8, "taker_buy_quote": 63922.54561 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0818, "high": 0.0835, "low": 0.0794, "close": 0.0815, "volume": 1145916.5, "close_time": 1772481599999, "quote_volume": 93648.87752, "trades": 476, "taker_buy_base": 525448.8, "taker_buy_quote": 42946.37712 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0798, "close": 0.0801, "volume": 457206.0, "close_time": 1772495999999, "quote_volume": 36807.14848, "trades": 265, "taker_buy_base": 267105.1, "taker_buy_quote": 21480.30347 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0799, "high": 0.0826, "low": 0.0786, "close": 0.0825, "volume": 443342.4, "close_time": 1772510399999, "quote_volume": 35685.89745, "trades": 264, "taker_buy_base": 158215.0, "taker_buy_quote": 12737.63379 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0808, "close": 0.0818, "volume": 608059.9, "close_time": 1772524799999, "quote_volume": 49664.24484, "trades": 278, "taker_buy_base": 296978.2, "taker_buy_quote": 24221.8086 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0821, "high": 0.0838, "low": 0.0805, "close": 0.0835, "volume": 471763.0, "close_time": 1772539199999, "quote_volume": 38728.16429, "trades": 619, "taker_buy_base": 195241.4, "taker_buy_quote": 16060.45673 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0835, "high": 0.0853, "low": 0.0815, "close": 0.0843, "volume": 636638.7, "close_time": 1772553599999, "quote_volume": 52924.38218, "trades": 425, "taker_buy_base": 415162.0, "taker_buy_quote": 34496.82934 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0843, "high": 0.0861, "low": 0.0832, "close": 0.0844, "volume": 361312.0, "close_time": 1772567999999, "quote_volume": 30614.16904, "trades": 268, "taker_buy_base": 144668.1, "taker_buy_quote": 12289.05457 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0827, "close": 0.0833, "volume": 124246.4, "close_time": 1772582399999, "quote_volume": 10389.10475, "trades": 110, "taker_buy_base": 85428.8, "taker_buy_quote": 7153.52475 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0825, "close": 0.0827, "volume": 137071.1, "close_time": 1772596799999, "quote_volume": 11452.93211, "trades": 145, "taker_buy_base": 71680.4, "taker_buy_quote": 5988.71864 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0821, "close": 0.0825, "volume": 89063.7, "close_time": 1772611199999, "quote_volume": 7355.58218, "trades": 91, "taker_buy_base": 39463.0, "taker_buy_quote": 3261.2706 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0808, "close": 0.081, "volume": 323128.2, "close_time": 1772625599999, "quote_volume": 26325.75265, "trades": 255, "taker_buy_base": 204520.4, "taker_buy_quote": 16650.34019 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0809, "high": 0.0811, "low": 0.08, "close": 0.0806, "volume": 221070.7, "close_time": 1772639999999, "quote_volume": 17797.87469, "trades": 178, "taker_buy_base": 114975.5, "taker_buy_quote": 9255.12662 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0793, "close": 0.0795, "volume": 336378.7, "close_time": 1772654399999, "quote_volume": 27070.0992, "trades": 165, "taker_buy_base": 107986.4, "taker_buy_quote": 8678.39409 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0797, "high": 0.08, "low": 0.0776, "close": 0.0789, "volume": 111894.2, "close_time": 1772668799999, "quote_volume": 8872.43583, "trades": 110, "taker_buy_base": 72091.7, "taker_buy_quote": 5721.55073 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0785, "high": 0.0796, "low": 0.078, "close": 0.0789, "volume": 71265.1, "close_time": 1772683199999, "quote_volume": 5620.17419, "trades": 72, "taker_buy_base": 48224.2, "taker_buy_quote": 3804.21625 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0766, "close": 0.077, "volume": 138704.2, "close_time": 1772697599999, "quote_volume": 10755.89331, "trades": 138, "taker_buy_base": 90520.7, "taker_buy_quote": 7015.57573 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0772, "high": 0.0794, "low": 0.0772, "close": 0.0776, "volume": 147524.1, "close_time": 1772711999999, "quote_volume": 11513.14198, "trades": 147, "taker_buy_base": 82301.7, "taker_buy_quote": 6403.64617 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0778, "high": 0.0796, "low": 0.0777, "close": 0.0782, "volume": 193063.2, "close_time": 1772726399999, "quote_volume": 15192.46801, "trades": 230, "taker_buy_base": 77912.4, "taker_buy_quote": 6129.51786 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0771, "close": 0.0785, "volume": 185580.5, "close_time": 1772740799999, "quote_volume": 14477.00357, "trades": 163, "taker_buy_base": 84466.8, "taker_buy_quote": 6567.61351 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0787, "high": 0.0813, "low": 0.0786, "close": 0.0813, "volume": 358357.5, "close_time": 1772755199999, "quote_volume": 28839.50632, "trades": 148, "taker_buy_base": 191712.4, "taker_buy_quote": 15452.75331 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0813, "high": 0.0839, "low": 0.0812, "close": 0.0834, "volume": 248316.7, "close_time": 1772769599999, "quote_volume": 20451.4466, "trades": 223, "taker_buy_base": 97688.9, "taker_buy_quote": 8032.50742 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0835, "high": 0.0957, "low": 0.0835, "close": 0.089, "volume": 2442373.1, "close_time": 1772783999999, "quote_volume": 215940.12963, "trades": 1537, "taker_buy_base": 1243188.9, "taker_buy_quote": 109681.86522 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0866, "close": 0.0868, "volume": 1206090.5, "close_time": 1772798399999, "quote_volume": 106203.70474, "trades": 599, "taker_buy_base": 565423.4, "taker_buy_quote": 49859.77023 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0867, "high": 0.0916, "low": 0.0866, "close": 0.0866, "volume": 1861043.2, "close_time": 1772812799999, "quote_volume": 164594.81512, "trades": 890, "taker_buy_base": 948285.2, "taker_buy_quote": 84181.44951 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0866, "high": 0.0893, "low": 0.0848, "close": 0.088, "volume": 745242.7, "close_time": 1772827199999, "quote_volume": 64572.15042, "trades": 448, "taker_buy_base": 363666.6, "taker_buy_quote": 31528.65537 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0877, "high": 0.0957, "low": 0.0863, "close": 0.0868, "volume": 2457603.6, "close_time": 1772841599999, "quote_volume": 223452.06825, "trades": 1651, "taker_buy_base": 1171776.5, "taker_buy_quote": 106155.68493 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0844, "close": 0.0849, "volume": 245041.5, "close_time": 1772855999999, "quote_volume": 21073.8986, "trades": 199, "taker_buy_base": 114822.5, "taker_buy_quote": 9865.73928 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0835, "close": 0.0842, "volume": 115608.4, "close_time": 1772870399999, "quote_volume": 9744.83973, "trades": 221, "taker_buy_base": 45295.9, "taker_buy_quote": 3812.36124 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0843, "high": 0.0874, "low": 0.0839, "close": 0.0874, "volume": 223579.7, "close_time": 1772884799999, "quote_volume": 19137.65603, "trades": 197, "taker_buy_base": 149114.6, "taker_buy_quote": 12748.92549 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0872, "high": 0.0904, "low": 0.0863, "close": 0.0876, "volume": 561950.4, "close_time": 1772899199999, "quote_volume": 49636.91201, "trades": 438, "taker_buy_base": 244417.6, "taker_buy_quote": 21593.76438 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0879, "high": 0.0891, "low": 0.0858, "close": 0.0859, "volume": 122547.8, "close_time": 1772913599999, "quote_volume": 10694.6191, "trades": 149, "taker_buy_base": 69385.6, "taker_buy_quote": 6040.76173 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0844, "close": 0.0859, "volume": 57806.5, "close_time": 1772927999999, "quote_volume": 4969.29076, "trades": 79, "taker_buy_base": 32654.7, "taker_buy_quote": 2809.7996 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0844, "close": 0.0852, "volume": 225181.2, "close_time": 1772942399999, "quote_volume": 19213.99589, "trades": 158, "taker_buy_base": 113822.6, "taker_buy_quote": 9703.685 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0851, "high": 0.0864, "low": 0.0832, "close": 0.0833, "volume": 207798.8, "close_time": 1772956799999, "quote_volume": 17678.42655, "trades": 160, "taker_buy_base": 103155.2, "taker_buy_quote": 8787.31385 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0824, "close": 0.0837, "volume": 430900.9, "close_time": 1772971199999, "quote_volume": 35817.33134, "trades": 184, "taker_buy_base": 293333.3, "taker_buy_quote": 24380.88054 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0838, "high": 0.0857, "low": 0.0838, "close": 0.0856, "volume": 209442.4, "close_time": 1772985599999, "quote_volume": 17781.18469, "trades": 192, "taker_buy_base": 106859.3, "taker_buy_quote": 9072.89376 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0841, "close": 0.0852, "volume": 85921.4, "close_time": 1772999999999, "quote_volume": 7282.55574, "trades": 96, "taker_buy_base": 47858.6, "taker_buy_quote": 4050.66217 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.085, "high": 0.0851, "low": 0.0811, "close": 0.0811, "volume": 332670.9, "close_time": 1773014399999, "quote_volume": 27788.26892, "trades": 165, "taker_buy_base": 94485.5, "taker_buy_quote": 7874.46727 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0814, "high": 0.0828, "low": 0.0809, "close": 0.0818, "volume": 375419.1, "close_time": 1773028799999, "quote_volume": 30798.48285, "trades": 177, "taker_buy_base": 254410.2, "taker_buy_quote": 20872.96678 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0814, "close": 0.0827, "volume": 281184.3, "close_time": 1773043199999, "quote_volume": 23086.10184, "trades": 131, "taker_buy_base": 175588.1, "taker_buy_quote": 14405.6132 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0812, "close": 0.0816, "volume": 235282.0, "close_time": 1773057599999, "quote_volume": 19359.12406, "trades": 136, "taker_buy_base": 52630.7, "taker_buy_quote": 4316.33104 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0818, "high": 0.0837, "low": 0.0818, "close": 0.0833, "volume": 93537.6, "close_time": 1773071999999, "quote_volume": 7760.15328, "trades": 138, "taker_buy_base": 53676.4, "taker_buy_quote": 4456.19779 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0813, "close": 0.0821, "volume": 155720.8, "close_time": 1773086399999, "quote_volume": 12795.73335, "trades": 112, "taker_buy_base": 71639.1, "taker_buy_quote": 5882.63042 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0812, "close": 0.0815, "volume": 31481.9, "close_time": 1773100799999, "quote_volume": 2571.12945, "trades": 45, "taker_buy_base": 20243.0, "taker_buy_quote": 1651.34099 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0808, "close": 0.081, "volume": 114750.3, "close_time": 1773115199999, "quote_volume": 9343.90026, "trades": 101, "taker_buy_base": 58323.1, "taker_buy_quote": 4745.50882 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0809, "high": 0.0836, "low": 0.0809, "close": 0.0834, "volume": 216886.9, "close_time": 1773129599999, "quote_volume": 17823.60697, "trades": 124, "taker_buy_base": 120797.3, "taker_buy_quote": 9929.64516 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0823, "close": 0.0827, "volume": 95229.7, "close_time": 1773143999999, "quote_volume": 7890.55492, "trades": 80, "taker_buy_base": 52361.6, "taker_buy_quote": 4342.56838 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0827, "high": 0.0852, "low": 0.0825, "close": 0.0852, "volume": 441046.5, "close_time": 1773158399999, "quote_volume": 36754.08796, "trades": 202, "taker_buy_base": 193224.8, "taker_buy_quote": 16116.05357 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0851, "high": 0.0863, "low": 0.0833, "close": 0.0839, "volume": 161115.2, "close_time": 1773172799999, "quote_volume": 13659.70114, "trades": 148, "taker_buy_base": 74739.2, "taker_buy_quote": 6329.67062 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.084, "high": 0.0851, "low": 0.0836, "close": 0.0845, "volume": 116987.3, "close_time": 1773187199999, "quote_volume": 9854.1251, "trades": 94, "taker_buy_base": 46572.2, "taker_buy_quote": 3920.23408 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0845, "high": 0.0871, "low": 0.0845, "close": 0.0862, "volume": 155691.7, "close_time": 1773201599999, "quote_volume": 13377.36829, "trades": 168, "taker_buy_base": 83227.7, "taker_buy_quote": 7158.75647 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0863, "high": 0.0932, "low": 0.0858, "close": 0.0925, "volume": 1224172.9, "close_time": 1773215999999, "quote_volume": 110901.12171, "trades": 682, "taker_buy_base": 663769.4, "taker_buy_quote": 60104.0422 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0873, "close": 0.0874, "volume": 759839.8, "close_time": 1773230399999, "quote_volume": 68271.88983, "trades": 389, "taker_buy_base": 376195.1, "taker_buy_quote": 33717.05474 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0873, "high": 0.0901, "low": 0.0871, "close": 0.0884, "volume": 257371.7, "close_time": 1773244799999, "quote_volume": 22768.75139, "trades": 229, "taker_buy_base": 111692.9, "taker_buy_quote": 9861.57757 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0879, "close": 0.0884, "volume": 113190.5, "close_time": 1773259199999, "quote_volume": 10020.6377, "trades": 108, "taker_buy_base": 37385.3, "taker_buy_quote": 3303.53071 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0883, "high": 0.0902, "low": 0.0882, "close": 0.0898, "volume": 155410.4, "close_time": 1773273599999, "quote_volume": 13926.34876, "trades": 121, "taker_buy_base": 115115.2, "taker_buy_quote": 10318.88505 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0887, "close": 0.0889, "volume": 127235.2, "close_time": 1773287999999, "quote_volume": 11398.34559, "trades": 127, "taker_buy_base": 68373.1, "taker_buy_quote": 6122.56116 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.089, "high": 0.0898, "low": 0.0875, "close": 0.0877, "volume": 188710.7, "close_time": 1773302399999, "quote_volume": 16715.05372, "trades": 117, "taker_buy_base": 109592.3, "taker_buy_quote": 9714.82437 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0876, "high": 0.088, "low": 0.0859, "close": 0.0861, "volume": 369940.2, "close_time": 1773316799999, "quote_volume": 32126.30741, "trades": 268, "taker_buy_base": 158121.2, "taker_buy_quote": 13789.57474 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0863, "high": 0.0875, "low": 0.0861, "close": 0.0867, "volume": 378041.0, "close_time": 1773331199999, "quote_volume": 32884.60144, "trades": 144, "taker_buy_base": 169707.0, "taker_buy_quote": 14707.21747 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.0901, "low": 0.085, "close": 0.0885, "volume": 400531.5, "close_time": 1773345599999, "quote_volume": 35070.2515, "trades": 295, "taker_buy_base": 174209.1, "taker_buy_quote": 15200.85814 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0887, "high": 0.0905, "low": 0.0872, "close": 0.0895, "volume": 358530.5, "close_time": 1773359999999, "quote_volume": 31985.17241, "trades": 249, "taker_buy_base": 273225.4, "taker_buy_quote": 24375.53628 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.0905, "low": 0.087, "close": 0.0872, "volume": 155686.2, "close_time": 1773374399999, "quote_volume": 13834.97063, "trades": 146, "taker_buy_base": 68393.1, "taker_buy_quote": 6041.94161 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0865, "close": 0.0875, "volume": 48722.2, "close_time": 1773388799999, "quote_volume": 4232.22442, "trades": 65, "taker_buy_base": 25038.9, "taker_buy_quote": 2175.98658 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0872, "high": 0.0883, "low": 0.0867, "close": 0.0869, "volume": 129836.0, "close_time": 1773403199999, "quote_volume": 11364.39903, "trades": 153, "taker_buy_base": 58121.5, "taker_buy_quote": 5064.30995 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0868, "high": 0.0885, "low": 0.0864, "close": 0.0878, "volume": 79655.4, "close_time": 1773417599999, "quote_volume": 6966.21904, "trades": 93, "taker_buy_base": 38082.6, "taker_buy_quote": 3325.97235 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0874, "high": 0.0886, "low": 0.085, "close": 0.0856, "volume": 135299.8, "close_time": 1773431999999, "quote_volume": 11630.87149, "trades": 106, "taker_buy_base": 46481.3, "taker_buy_quote": 4002.99223 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0838, "close": 0.0846, "volume": 39617.5, "close_time": 1773446399999, "quote_volume": 3357.46236, "trades": 77, "taker_buy_base": 27144.0, "taker_buy_quote": 2300.15614 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0845, "high": 0.0877, "low": 0.0845, "close": 0.0876, "volume": 250384.2, "close_time": 1773460799999, "quote_volume": 21586.27855, "trades": 160, "taker_buy_base": 122499.7, "taker_buy_quote": 10520.43543 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0877, "high": 0.0905, "low": 0.0873, "close": 0.0897, "volume": 392684.7, "close_time": 1773475199999, "quote_volume": 34715.46806, "trades": 258, "taker_buy_base": 207034.0, "taker_buy_quote": 18210.62806 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0872, "close": 0.088, "volume": 170010.1, "close_time": 1773489599999, "quote_volume": 15082.47632, "trades": 135, "taker_buy_base": 75534.5, "taker_buy_quote": 6690.63272 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0879, "high": 0.0888, "low": 0.0869, "close": 0.0888, "volume": 103190.4, "close_time": 1773503999999, "quote_volume": 9052.06895, "trades": 116, "taker_buy_base": 60492.8, "taker_buy_quote": 5306.31095 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0882, "high": 0.0949, "low": 0.0881, "close": 0.0899, "volume": 1200348.2, "close_time": 1773518399999, "quote_volume": 110100.438, "trades": 703, "taker_buy_base": 609546.6, "taker_buy_quote": 55950.29736 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0902, "high": 0.0931, "low": 0.0902, "close": 0.0918, "volume": 454917.7, "close_time": 1773532799999, "quote_volume": 41808.77142, "trades": 371, "taker_buy_base": 261326.9, "taker_buy_quote": 24030.65943 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0923, "high": 0.093, "low": 0.0907, "close": 0.0912, "volume": 292934.3, "close_time": 1773547199999, "quote_volume": 26865.32478, "trades": 217, "taker_buy_base": 103010.0, "taker_buy_quote": 9481.96352 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.091, "high": 0.0936, "low": 0.091, "close": 0.0925, "volume": 121497.3, "close_time": 1773561599999, "quote_volume": 11180.07324, "trades": 78, "taker_buy_base": 43358.1, "taker_buy_quote": 3980.36887 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0915, "close": 0.0925, "volume": 169183.0, "close_time": 1773575999999, "quote_volume": 15606.81842, "trades": 102, "taker_buy_base": 75732.3, "taker_buy_quote": 6982.86566 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0927, "high": 0.1007, "low": 0.0914, "close": 0.0943, "volume": 1884167.4, "close_time": 1773590399999, "quote_volume": 179033.43182, "trades": 1320, "taker_buy_base": 965093.4, "taker_buy_quote": 91854.28236 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0948, "high": 0.0971, "low": 0.0933, "close": 0.0944, "volume": 426701.3, "close_time": 1773604799999, "quote_volume": 40575.61377, "trades": 254, "taker_buy_base": 197675.6, "taker_buy_quote": 18748.38065 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0916, "close": 0.0919, "volume": 239664.3, "close_time": 1773619199999, "quote_volume": 22320.75819, "trades": 196, "taker_buy_base": 122272.9, "taker_buy_quote": 11382.37693 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.092, "high": 0.0936, "low": 0.091, "close": 0.0926, "volume": 200638.6, "close_time": 1773633599999, "quote_volume": 18583.1275, "trades": 159, "taker_buy_base": 124793.8, "taker_buy_quote": 11552.76001 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0911, "close": 0.0911, "volume": 258420.3, "close_time": 1773647999999, "quote_volume": 23831.40994, "trades": 170, "taker_buy_base": 176203.1, "taker_buy_quote": 16247.51998 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0912, "close": 0.0922, "volume": 164076.1, "close_time": 1773662399999, "quote_volume": 15095.94153, "trades": 122, "taker_buy_base": 64312.8, "taker_buy_quote": 5911.00408 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.092, "high": 0.092, "low": 0.0884, "close": 0.0887, "volume": 180494.9, "close_time": 1773676799999, "quote_volume": 16247.27369, "trades": 183, "taker_buy_base": 88402.4, "taker_buy_quote": 7945.8744 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0893, "volume": 104278.0, "close_time": 1773691199999, "quote_volume": 9314.12047, "trades": 91, "taker_buy_base": 59727.3, "taker_buy_quote": 5335.93193 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0893, "high": 0.0906, "low": 0.0876, "close": 0.0897, "volume": 252287.5, "close_time": 1773705599999, "quote_volume": 22503.86624, "trades": 171, "taker_buy_base": 100326.4, "taker_buy_quote": 8957.90628 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0897, "high": 0.0903, "low": 0.088, "close": 0.0887, "volume": 65681.2, "close_time": 1773719999999, "quote_volume": 5876.27187, "trades": 86, "taker_buy_base": 43269.7, "taker_buy_quote": 3872.43347 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0876, "close": 0.0886, "volume": 184194.1, "close_time": 1773734399999, "quote_volume": 16309.52218, "trades": 133, "taker_buy_base": 86498.9, "taker_buy_quote": 7645.14195 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0886, "high": 0.0951, "low": 0.0883, "close": 0.0951, "volume": 547754.0, "close_time": 1773748799999, "quote_volume": 50067.39437, "trades": 366, "taker_buy_base": 283032.9, "taker_buy_quote": 25807.63632 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.095, "high": 0.096, "low": 0.0926, "close": 0.0957, "volume": 382750.5, "close_time": 1773763199999, "quote_volume": 36254.1938, "trades": 261, "taker_buy_base": 160198.7, "taker_buy_quote": 15141.69907 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0962, "high": 0.1022, "low": 0.0962, "close": 0.0987, "volume": 1504341.3, "close_time": 1773777599999, "quote_volume": 149691.08617, "trades": 976, "taker_buy_base": 762096.1, "taker_buy_quote": 75928.05994 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0927, "close": 0.0931, "volume": 325676.7, "close_time": 1773791999999, "quote_volume": 31232.56246, "trades": 258, "taker_buy_base": 189456.7, "taker_buy_quote": 18208.36288 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0919, "close": 0.0934, "volume": 140640.3, "close_time": 1773806399999, "quote_volume": 13115.93458, "trades": 119, "taker_buy_base": 84557.1, "taker_buy_quote": 7893.04372 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0932, "high": 0.0947, "low": 0.091, "close": 0.0913, "volume": 204097.5, "close_time": 1773820799999, "quote_volume": 18876.51899, "trades": 139, "taker_buy_base": 114620.3, "taker_buy_quote": 10615.86496 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0917, "high": 0.0925, "low": 0.091, "close": 0.0917, "volume": 88499.8, "close_time": 1773835199999, "quote_volume": 8116.67174, "trades": 94, "taker_buy_base": 26762.2, "taker_buy_quote": 2454.01235 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0857, "close": 0.0861, "volume": 635294.7, "close_time": 1773849599999, "quote_volume": 55745.26597, "trades": 417, "taker_buy_base": 312788.4, "taker_buy_quote": 27398.97582 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0855, "high": 0.086, "low": 0.0839, "close": 0.0843, "volume": 482845.0, "close_time": 1773863999999, "quote_volume": 40891.85372, "trades": 192, "taker_buy_base": 339524.3, "taker_buy_quote": 28722.86483 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0842, "high": 0.0861, "low": 0.0841, "close": 0.0857, "volume": 227566.1, "close_time": 1773878399999, "quote_volume": 19510.1081, "trades": 120, "taker_buy_base": 72461.9, "taker_buy_quote": 6204.0105 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0827, "close": 0.0833, "volume": 187747.3, "close_time": 1773892799999, "quote_volume": 15755.46456, "trades": 146, "taker_buy_base": 55761.9, "taker_buy_quote": 4686.4979 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0833, "high": 0.0845, "low": 0.0829, "close": 0.0836, "volume": 94447.1, "close_time": 1773907199999, "quote_volume": 7883.21561, "trades": 139, "taker_buy_base": 59944.9, "taker_buy_quote": 5005.70693 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0825, "close": 0.0834, "volume": 79504.6, "close_time": 1773921599999, "quote_volume": 6614.17831, "trades": 103, "taker_buy_base": 38917.0, "taker_buy_quote": 3243.7046 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0799, "close": 0.081, "volume": 274355.9, "close_time": 1773935999999, "quote_volume": 22298.79988, "trades": 274, "taker_buy_base": 139174.0, "taker_buy_quote": 11273.47148 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0808, "close": 0.0809, "volume": 242595.9, "close_time": 1773950399999, "quote_volume": 19726.58834, "trades": 126, "taker_buy_base": 76112.6, "taker_buy_quote": 6175.52793 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0814, "volume": 282129.2, "close_time": 1773964799999, "quote_volume": 22990.52411, "trades": 116, "taker_buy_base": 103537.5, "taker_buy_quote": 8436.26482 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0817, "high": 0.0838, "low": 0.0817, "close": 0.0828, "volume": 152553.9, "close_time": 1773979199999, "quote_volume": 12657.12587, "trades": 141, "taker_buy_base": 87496.3, "taker_buy_quote": 7251.29169 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0827, "high": 0.083, "low": 0.0804, "close": 0.0804, "volume": 125111.2, "close_time": 1773993599999, "quote_volume": 10186.64275, "trades": 120, "taker_buy_base": 100656.9, "taker_buy_quote": 8199.01432 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0802, "high": 0.0817, "low": 0.0799, "close": 0.0817, "volume": 53117.9, "close_time": 1774007999999, "quote_volume": 4299.54013, "trades": 61, "taker_buy_base": 24770.1, "taker_buy_quote": 2002.78232 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0816, "high": 0.082, "low": 0.0781, "close": 0.0786, "volume": 150250.4, "close_time": 1774022399999, "quote_volume": 11981.27201, "trades": 162, "taker_buy_base": 60831.3, "taker_buy_quote": 4889.27453 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0788, "high": 0.079, "low": 0.0772, "close": 0.0775, "volume": 157671.6, "close_time": 1774036799999, "quote_volume": 12276.10658, "trades": 145, "taker_buy_base": 127161.9, "taker_buy_quote": 9900.13785 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0775, "high": 0.0798, "low": 0.0775, "close": 0.0798, "volume": 103798.4, "close_time": 1774051199999, "quote_volume": 8152.38447, "trades": 115, "taker_buy_base": 43234.6, "taker_buy_quote": 3391.79926 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0794, "high": 0.0801, "low": 0.0792, "close": 0.0792, "volume": 50473.3, "close_time": 1774065599999, "quote_volume": 4018.25909, "trades": 82, "taker_buy_base": 28721.4, "taker_buy_quote": 2285.9612 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.079, "volume": 32801.0, "close_time": 1774079999999, "quote_volume": 2588.69935, "trades": 42, "taker_buy_base": 22141.7, "taker_buy_quote": 1746.83022 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.079, "high": 0.0792, "low": 0.0785, "close": 0.079, "volume": 45694.5, "close_time": 1774094399999, "quote_volume": 3602.84945, "trades": 43, "taker_buy_base": 16480.1, "taker_buy_quote": 1301.43018 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0787, "high": 0.0788, "low": 0.076, "close": 0.0762, "volume": 141992.8, "close_time": 1774108799999, "quote_volume": 10938.42498, "trades": 125, "taker_buy_base": 63415.6, "taker_buy_quote": 4899.30814 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0752, "close": 0.0754, "volume": 127435.7, "close_time": 1774123199999, "quote_volume": 9659.87577, "trades": 124, "taker_buy_base": 49015.5, "taker_buy_quote": 3714.25383 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0755, "high": 0.0781, "low": 0.0752, "close": 0.0762, "volume": 235651.0, "close_time": 1774137599999, "quote_volume": 18031.74967, "trades": 197, "taker_buy_base": 137437.7, "taker_buy_quote": 10485.74868 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.076, "high": 0.0782, "low": 0.0753, "close": 0.0771, "volume": 332918.6, "close_time": 1774151999999, "quote_volume": 25537.50808, "trades": 182, "taker_buy_base": 166637.6, "taker_buy_quote": 12787.86421 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0769, "close": 0.0773, "volume": 111235.0, "close_time": 1774166399999, "quote_volume": 8641.2515, "trades": 94, "taker_buy_base": 58694.1, "taker_buy_quote": 4559.24603 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0762, "close": 0.0766, "volume": 139958.5, "close_time": 1774180799999, "quote_volume": 10738.46267, "trades": 110, "taker_buy_base": 75971.6, "taker_buy_quote": 5828.39769 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0763, "high": 0.0783, "low": 0.0761, "close": 0.0783, "volume": 145585.1, "close_time": 1774195199999, "quote_volume": 11276.33873, "trades": 73, "taker_buy_base": 85488.2, "taker_buy_quote": 6610.91824 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0759, "close": 0.0764, "volume": 145258.3, "close_time": 1774209599999, "quote_volume": 11241.82352, "trades": 115, "taker_buy_base": 85953.6, "taker_buy_quote": 6641.23203 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0754, "close": 0.0759, "volume": 114364.1, "close_time": 1774223999999, "quote_volume": 8706.42441, "trades": 111, "taker_buy_base": 47941.8, "taker_buy_quote": 3658.29435 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0746, "close": 0.076, "volume": 144275.8, "close_time": 1774238399999, "quote_volume": 10901.59134, "trades": 109, "taker_buy_base": 54207.2, "taker_buy_quote": 4112.96546 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.076, "high": 0.0772, "low": 0.0741, "close": 0.0751, "volume": 151432.2, "close_time": 1774252799999, "quote_volume": 11501.59297, "trades": 110, "taker_buy_base": 50324.8, "taker_buy_quote": 3814.18983 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.075, "high": 0.0791, "low": 0.0743, "close": 0.0783, "volume": 243436.3, "close_time": 1774267199999, "quote_volume": 18739.65434, "trades": 191, "taker_buy_base": 98074.3, "taker_buy_quote": 7509.43131 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0781, "high": 0.0797, "low": 0.0781, "close": 0.079, "volume": 107788.0, "close_time": 1774281599999, "quote_volume": 8508.33292, "trades": 116, "taker_buy_base": 65938.1, "taker_buy_quote": 5204.34488 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0791, "high": 0.0805, "low": 0.0786, "close": 0.0791, "volume": 279402.9, "close_time": 1774295999999, "quote_volume": 22257.38359, "trades": 141, "taker_buy_base": 75506.2, "taker_buy_quote": 6009.77199 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0797, "close": 0.0808, "volume": 243566.9, "close_time": 1774310399999, "quote_volume": 19506.92198, "trades": 106, "taker_buy_base": 172947.8, "taker_buy_quote": 13848.39961 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0807, "high": 0.081, "low": 0.0789, "close": 0.0803, "volume": 278402.4, "close_time": 1774324799999, "quote_volume": 22392.26627, "trades": 161, "taker_buy_base": 134486.5, "taker_buy_quote": 10862.03208 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0802, "high": 0.0829, "low": 0.0802, "close": 0.0812, "volume": 172788.7, "close_time": 1774339199999, "quote_volume": 14131.4951, "trades": 155, "taker_buy_base": 87356.9, "taker_buy_quote": 7141.84591 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0808, "close": 0.0819, "volume": 169229.5, "close_time": 1774353599999, "quote_volume": 13796.84514, "trades": 145, "taker_buy_base": 62805.5, "taker_buy_quote": 5109.95605 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0819, "high": 0.0834, "low": 0.08, "close": 0.0818, "volume": 353348.0, "close_time": 1774367999999, "quote_volume": 28819.12482, "trades": 248, "taker_buy_base": 176953.8, "taker_buy_quote": 14417.9396 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0822, "high": 0.0962, "low": 0.0817, "close": 0.0897, "volume": 1739912.4, "close_time": 1774382399999, "quote_volume": 156830.3193, "trades": 1606, "taker_buy_base": 829952.8, "taker_buy_quote": 74956.03497 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0841, "close": 0.0851, "volume": 845302.2, "close_time": 1774396799999, "quote_volume": 72951.63342, "trades": 730, "taker_buy_base": 255376.7, "taker_buy_quote": 22139.90716 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0852, "high": 0.088, "low": 0.0844, "close": 0.0871, "volume": 463216.8, "close_time": 1774411199999, "quote_volume": 40062.8994, "trades": 273, "taker_buy_base": 247678.9, "taker_buy_quote": 21487.60687 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0823, "close": 0.0842, "volume": 363172.8, "close_time": 1774425599999, "quote_volume": 30437.8903, "trades": 198, "taker_buy_base": 101891.4, "taker_buy_quote": 8571.25716 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0834, "close": 0.0838, "volume": 231797.0, "close_time": 1774439999999, "quote_volume": 19417.3336, "trades": 72, "taker_buy_base": 121547.7, "taker_buy_quote": 10175.7649 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0821, "close": 0.0822, "volume": 68085.6, "close_time": 1774454399999, "quote_volume": 5644.69396, "trades": 93, "taker_buy_base": 26067.4, "taker_buy_quote": 2161.38712 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0823, "high": 0.0839, "low": 0.0814, "close": 0.0817, "volume": 244698.2, "close_time": 1774468799999, "quote_volume": 20217.78927, "trades": 203, "taker_buy_base": 143872.3, "taker_buy_quote": 11902.4853 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0815, "close": 0.0823, "volume": 99835.2, "close_time": 1774483199999, "quote_volume": 8215.12763, "trades": 87, "taker_buy_base": 44369.1, "taker_buy_quote": 3651.92296 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0823, "close": 0.0831, "volume": 79487.5, "close_time": 1774497599999, "quote_volume": 6586.49506, "trades": 69, "taker_buy_base": 28556.1, "taker_buy_quote": 2370.37795 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.083, "high": 0.085, "low": 0.0825, "close": 0.0847, "volume": 137782.1, "close_time": 1774511999999, "quote_volume": 11532.48528, "trades": 137, "taker_buy_base": 39212.2, "taker_buy_quote": 3277.69393 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0824, "close": 0.0836, "volume": 319874.3, "close_time": 1774526399999, "quote_volume": 26820.43649, "trades": 271, "taker_buy_base": 174664.4, "taker_buy_quote": 14663.50839 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0836, "high": 0.0853, "low": 0.0831, "close": 0.0849, "volume": 178493.9, "close_time": 1774540799999, "quote_volume": 15057.76614, "trades": 151, "taker_buy_base": 75920.5, "taker_buy_quote": 6411.11517 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0851, "high": 0.0865, "low": 0.084, "close": 0.0841, "volume": 297696.1, "close_time": 1774555199999, "quote_volume": 25398.16732, "trades": 220, "taker_buy_base": 185145.5, "taker_buy_quote": 15792.853 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0844, "high": 0.0859, "low": 0.0831, "close": 0.0832, "volume": 174535.8, "close_time": 1774569599999, "quote_volume": 14755.61548, "trades": 140, "taker_buy_base": 96019.4, "taker_buy_quote": 8089.10458 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.083, "high": 0.0832, "low": 0.0813, "close": 0.0818, "volume": 515771.6, "close_time": 1774583999999, "quote_volume": 42545.13097, "trades": 133, "taker_buy_base": 425551.0, "taker_buy_quote": 35106.28855 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0817, "high": 0.0833, "low": 0.0805, "close": 0.0805, "volume": 76555.8, "close_time": 1774598399999, "quote_volume": 6259.84882, "trades": 70, "taker_buy_base": 39617.0, "taker_buy_quote": 3240.05034 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.081, "high": 0.0814, "low": 0.0792, "close": 0.0794, "volume": 219499.5, "close_time": 1774612799999, "quote_volume": 17609.56962, "trades": 100, "taker_buy_base": 70020.5, "taker_buy_quote": 5590.27369 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0793, "high": 0.0802, "low": 0.0778, "close": 0.0796, "volume": 330597.2, "close_time": 1774627199999, "quote_volume": 26115.33377, "trades": 222, "taker_buy_base": 191727.2, "taker_buy_quote": 15094.99831 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0795, "close": 0.0799, "volume": 291069.2, "close_time": 1774641599999, "quote_volume": 23269.7573, "trades": 125, "taker_buy_base": 68703.7, "taker_buy_quote": 5486.85973 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0766, "close": 0.0766, "volume": 98786.7, "close_time": 1774655999999, "quote_volume": 7680.83148, "trades": 93, "taker_buy_base": 76791.9, "taker_buy_quote": 5966.40181 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0756, "close": 0.0778, "volume": 322315.7, "close_time": 1774670399999, "quote_volume": 24913.31, "trades": 144, "taker_buy_base": 81087.6, "taker_buy_quote": 6231.79358 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0775, "high": 0.0788, "low": 0.0775, "close": 0.0777, "volume": 93426.0, "close_time": 1774684799999, "quote_volume": 7278.20821, "trades": 70, "taker_buy_base": 62553.3, "taker_buy_quote": 4875.47904 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0775, "high": 0.0801, "low": 0.0769, "close": 0.0798, "volume": 117921.8, "close_time": 1774699199999, "quote_volume": 9263.16539, "trades": 127, "taker_buy_base": 50446.2, "taker_buy_quote": 3961.52827 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0783, "close": 0.0789, "volume": 97167.1, "close_time": 1774713599999, "quote_volume": 7669.3471, "trades": 104, "taker_buy_base": 56219.0, "taker_buy_quote": 4433.95999 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.079, "high": 0.0803, "low": 0.079, "close": 0.0793, "volume": 69285.2, "close_time": 1774727999999, "quote_volume": 5524.87949, "trades": 84, "taker_buy_base": 33797.2, "taker_buy_quote": 2698.243 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.079, "high": 0.0792, "low": 0.0787, "close": 0.079, "volume": 59002.2, "close_time": 1774742399999, "quote_volume": 4666.52744, "trades": 22, "taker_buy_base": 10825.3, "taker_buy_quote": 854.20485 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0785, "high": 0.0804, "low": 0.0785, "close": 0.0803, "volume": 37917.4, "close_time": 1774756799999, "quote_volume": 3024.0696, "trades": 38, "taker_buy_base": 15617.5, "taker_buy_quote": 1237.80651 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.08, "high": 0.08, "low": 0.0782, "close": 0.0794, "volume": 39850.7, "close_time": 1774771199999, "quote_volume": 3162.94049, "trades": 44, "taker_buy_base": 20982.0, "taker_buy_quote": 1663.77072 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.078, "close": 0.0786, "volume": 39396.1, "close_time": 1774785599999, "quote_volume": 3095.52274, "trades": 47, "taker_buy_base": 28411.1, "taker_buy_quote": 2231.5535 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0773, "close": 0.0775, "volume": 88457.5, "close_time": 1774799999999, "quote_volume": 6901.31381, "trades": 56, "taker_buy_base": 54923.5, "taker_buy_quote": 4275.79988 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0767, "close": 0.0767, "volume": 41800.1, "close_time": 1774814399999, "quote_volume": 3237.05281, "trades": 38, "taker_buy_base": 29064.6, "taker_buy_quote": 2252.70985 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0768, "high": 0.0784, "low": 0.0768, "close": 0.0782, "volume": 60880.5, "close_time": 1774828799999, "quote_volume": 4748.77045, "trades": 61, "taker_buy_base": 41309.4, "taker_buy_quote": 3228.41977 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0781, "high": 0.079, "low": 0.0775, "close": 0.0783, "volume": 46782.8, "close_time": 1774843199999, "quote_volume": 3649.53339, "trades": 38, "taker_buy_base": 20788.5, "taker_buy_quote": 1621.44938 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0768, "close": 0.0768, "volume": 64461.0, "close_time": 1774857599999, "quote_volume": 5000.44779, "trades": 51, "taker_buy_base": 45345.5, "taker_buy_quote": 3519.55748 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.077, "high": 0.0778, "low": 0.0765, "close": 0.0772, "volume": 75159.4, "close_time": 1774871999999, "quote_volume": 5793.26235, "trades": 127, "taker_buy_base": 34202.4, "taker_buy_quote": 2643.39861 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0772, "high": 0.0787, "low": 0.077, "close": 0.077, "volume": 355149.4, "close_time": 1774886399999, "quote_volume": 27825.35548, "trades": 126, "taker_buy_base": 149651.7, "taker_buy_quote": 11709.15459 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0755, "close": 0.0757, "volume": 92972.9, "close_time": 1774900799999, "quote_volume": 7133.19618, "trades": 78, "taker_buy_base": 66894.8, "taker_buy_quote": 5123.3514 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0758, "close": 0.0771, "volume": 49322.2, "close_time": 1774915199999, "quote_volume": 3778.23195, "trades": 34, "taker_buy_base": 29243.8, "taker_buy_quote": 2244.99505 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0759, "close": 0.0759, "volume": 82042.7, "close_time": 1774929599999, "quote_volume": 6279.88248, "trades": 71, "taker_buy_base": 44167.7, "taker_buy_quote": 3372.8524 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0761, "high": 0.0793, "low": 0.0761, "close": 0.0773, "volume": 103742.1, "close_time": 1774943999999, "quote_volume": 8082.53721, "trades": 114, "taker_buy_base": 59416.9, "taker_buy_quote": 4618.58944 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.077, "high": 0.0775, "low": 0.0733, "close": 0.0763, "volume": 377973.7, "close_time": 1774958399999, "quote_volume": 28405.57072, "trades": 209, "taker_buy_base": 201716.7, "taker_buy_quote": 15198.41434 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0754, "close": 0.0759, "volume": 96694.8, "close_time": 1774972799999, "quote_volume": 7347.05497, "trades": 63, "taker_buy_base": 45924.9, "taker_buy_quote": 3484.84465 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.076, "high": 0.076, "low": 0.0751, "close": 0.0754, "volume": 44418.9, "close_time": 1774987199999, "quote_volume": 3357.89196, "trades": 41, "taker_buy_base": 27330.1, "taker_buy_quote": 2066.46048 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0753, "close": 0.0753, "volume": 74891.3, "close_time": 1775001599999, "quote_volume": 5682.58717, "trades": 43, "taker_buy_base": 58728.5, "taker_buy_quote": 4456.2809 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0745, "close": 0.0753, "volume": 140807.1, "close_time": 1775015999999, "quote_volume": 10556.35267, "trades": 90, "taker_buy_base": 118047.1, "taker_buy_quote": 8848.88973 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0751, "high": 0.0786, "low": 0.0751, "close": 0.0785, "volume": 104820.4, "close_time": 1775030399999, "quote_volume": 8053.90821, "trades": 117, "taker_buy_base": 65467.0, "taker_buy_quote": 5038.28931 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0782, "close": 0.0783, "volume": 364500.6, "close_time": 1775044799999, "quote_volume": 28742.57628, "trades": 174, "taker_buy_base": 201862.7, "taker_buy_quote": 15923.55672 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0765, "close": 0.078, "volume": 224974.5, "close_time": 1775059199999, "quote_volume": 17509.11319, "trades": 169, "taker_buy_base": 110013.4, "taker_buy_quote": 8542.44766 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.078, "high": 0.0795, "low": 0.0777, "close": 0.0789, "volume": 162563.8, "close_time": 1775073599999, "quote_volume": 12765.25762, "trades": 132, "taker_buy_base": 62724.4, "taker_buy_quote": 4935.14108 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.079, "high": 0.0798, "low": 0.0784, "close": 0.0785, "volume": 117285.9, "close_time": 1775087999999, "quote_volume": 9271.56051, "trades": 71, "taker_buy_base": 71786.5, "taker_buy_quote": 5672.14472 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0778, "close": 0.078, "volume": 94071.7, "close_time": 1775102399999, "quote_volume": 7388.00776, "trades": 78, "taker_buy_base": 31306.8, "taker_buy_quote": 2457.73234 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0779, "high": 0.0809, "low": 0.0774, "close": 0.0798, "volume": 286015.8, "close_time": 1775116799999, "quote_volume": 22713.32248, "trades": 168, "taker_buy_base": 142536.7, "taker_buy_quote": 11309.72311 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0799, "high": 0.0816, "low": 0.0795, "close": 0.0801, "volume": 346752.0, "close_time": 1775131199999, "quote_volume": 28054.65506, "trades": 213, "taker_buy_base": 151490.0, "taker_buy_quote": 12239.28127 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0799, "high": 0.0821, "low": 0.0781, "close": 0.082, "volume": 465373.4, "close_time": 1775145599999, "quote_volume": 37374.1685, "trades": 267, "taker_buy_base": 270948.9, "taker_buy_quote": 21773.72876 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0815, "close": 0.0816, "volume": 559875.2, "close_time": 1775159999999, "quote_volume": 46170.3659, "trades": 200, "taker_buy_base": 282059.7, "taker_buy_quote": 23250.2459 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0797, "close": 0.0804, "volume": 99659.6, "close_time": 1775174399999, "quote_volume": 8062.19507, "trades": 107, "taker_buy_base": 60027.1, "taker_buy_quote": 4863.96922 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0804, "high": 0.083, "low": 0.0798, "close": 0.083, "volume": 131945.7, "close_time": 1775188799999, "quote_volume": 10768.95559, "trades": 96, "taker_buy_base": 70047.0, "taker_buy_quote": 5723.56794 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0826, "high": 0.0846, "low": 0.0823, "close": 0.0824, "volume": 334517.5, "close_time": 1775203199999, "quote_volume": 27905.60633, "trades": 141, "taker_buy_base": 157470.9, "taker_buy_quote": 13156.88587 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0826, "high": 0.0842, "low": 0.082, "close": 0.0827, "volume": 159154.1, "close_time": 1775217599999, "quote_volume": 13187.86147, "trades": 98, "taker_buy_base": 86067.0, "taker_buy_quote": 7144.35853 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0823, "high": 0.0823, "low": 0.08, "close": 0.0807, "volume": 138972.1, "close_time": 1775231999999, "quote_volume": 11259.51608, "trades": 115, "taker_buy_base": 51778.5, "taker_buy_quote": 4202.39626 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0806, "high": 0.0832, "low": 0.0806, "close": 0.082, "volume": 201774.4, "close_time": 1775246399999, "quote_volume": 16562.66637, "trades": 152, "taker_buy_base": 97600.7, "taker_buy_quote": 8015.74412 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0817, "high": 0.0838, "low": 0.0813, "close": 0.0823, "volume": 93747.2, "close_time": 1775260799999, "quote_volume": 7736.18931, "trades": 64, "taker_buy_base": 62466.5, "taker_buy_quote": 5133.67731 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0825, "high": 0.0846, "low": 0.0825, "close": 0.0833, "volume": 237247.0, "close_time": 1775275199999, "quote_volume": 19885.20076, "trades": 156, "taker_buy_base": 131588.6, "taker_buy_quote": 11042.71477 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0817, "close": 0.0819, "volume": 168933.9, "close_time": 1775289599999, "quote_volume": 13897.17864, "trades": 94, "taker_buy_base": 46626.3, "taker_buy_quote": 3833.75422 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0818, "close": 0.082, "volume": 101669.4, "close_time": 1775303999999, "quote_volume": 8392.71255, "trades": 77, "taker_buy_base": 54498.8, "taker_buy_quote": 4499.76325 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0801, "close": 0.0807, "volume": 252608.4, "close_time": 1775318399999, "quote_volume": 20417.16333, "trades": 116, "taker_buy_base": 214701.2, "taker_buy_quote": 17337.35066 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0796, "close": 0.0817, "volume": 358632.9, "close_time": 1775332799999, "quote_volume": 29141.2519, "trades": 137, "taker_buy_base": 115003.3, "taker_buy_quote": 9315.55186 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0815, "close": 0.082, "volume": 118541.7, "close_time": 1775347199999, "quote_volume": 9728.26505, "trades": 83, "taker_buy_base": 68409.1, "taker_buy_quote": 5609.73299 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.082, "high": 0.0827, "low": 0.081, "close": 0.0821, "volume": 40425.7, "close_time": 1775361599999, "quote_volume": 3307.0654, "trades": 55, "taker_buy_base": 21114.0, "taker_buy_quote": 1726.66634 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0806, "close": 0.0806, "volume": 73210.6, "close_time": 1775375999999, "quote_volume": 5938.66753, "trades": 76, "taker_buy_base": 46766.7, "taker_buy_quote": 3790.08723 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0809, "close": 0.0814, "volume": 130343.8, "close_time": 1775390399999, "quote_volume": 10643.19951, "trades": 111, "taker_buy_base": 67745.8, "taker_buy_quote": 5525.85838 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0794, "close": 0.08, "volume": 269402.7, "close_time": 1775404799999, "quote_volume": 21785.05008, "trades": 111, "taker_buy_base": 111451.0, "taker_buy_quote": 9009.82641 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.08, "high": 0.0805, "low": 0.0797, "close": 0.08, "volume": 42909.6, "close_time": 1775419199999, "quote_volume": 3435.48515, "trades": 54, "taker_buy_base": 29656.9, "taker_buy_quote": 2373.64554 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0792, "close": 0.0797, "volume": 38678.6, "close_time": 1775433599999, "quote_volume": 3094.92717, "trades": 45, "taker_buy_base": 16196.6, "taker_buy_quote": 1297.5079 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0799, "high": 0.0807, "low": 0.0798, "close": 0.0799, "volume": 34729.3, "close_time": 1775447999999, "quote_volume": 2789.05894, "trades": 52, "taker_buy_base": 10667.0, "taker_buy_quote": 857.58296 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0798, "high": 0.0825, "low": 0.0798, "close": 0.082, "volume": 162320.7, "close_time": 1775462399999, "quote_volume": 13227.41272, "trades": 158, "taker_buy_base": 92721.0, "taker_buy_quote": 7554.16556 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.0811, "close": 0.0819, "volume": 114357.3, "close_time": 1775476799999, "quote_volume": 9360.65584, "trades": 107, "taker_buy_base": 91869.8, "taker_buy_quote": 7517.61518 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0818, "high": 0.0837, "low": 0.0817, "close": 0.0833, "volume": 248185.5, "close_time": 1775491199999, "quote_volume": 20521.36818, "trades": 147, "taker_buy_base": 132671.8, "taker_buy_quote": 10988.42453 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0838, "high": 0.0965, "low": 0.0836, "close": 0.0865, "volume": 2385997.1, "close_time": 1775505599999, "quote_volume": 208490.27553, "trades": 1266, "taker_buy_base": 1167017.0, "taker_buy_quote": 101868.65637 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0838, "close": 0.085, "volume": 601612.0, "close_time": 1775519999999, "quote_volume": 51306.23156, "trades": 402, "taker_buy_base": 215766.5, "taker_buy_quote": 18376.22462 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0829, "close": 0.0852, "volume": 221739.3, "close_time": 1775534399999, "quote_volume": 18681.05751, "trades": 151, "taker_buy_base": 117871.4, "taker_buy_quote": 9919.56914 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0831, "close": 0.0837, "volume": 436867.9, "close_time": 1775548799999, "quote_volume": 36910.65825, "trades": 266, "taker_buy_base": 209461.8, "taker_buy_quote": 17694.07533 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0808, "close": 0.0814, "volume": 246441.1, "close_time": 1775563199999, "quote_volume": 20348.9382, "trades": 162, "taker_buy_base": 110054.1, "taker_buy_quote": 9092.24553 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0799, "close": 0.0805, "volume": 192764.8, "close_time": 1775577599999, "quote_volume": 15489.8453, "trades": 117, "taker_buy_base": 77477.8, "taker_buy_quote": 6242.1039 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0781, "close": 0.0782, "volume": 156037.4, "close_time": 1775591999999, "quote_volume": 12401.288, "trades": 141, "taker_buy_base": 65010.5, "taker_buy_quote": 5165.45582 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0782, "high": 0.0824, "low": 0.0781, "close": 0.0819, "volume": 243946.8, "close_time": 1775606399999, "quote_volume": 19493.85796, "trades": 199, "taker_buy_base": 139563.8, "taker_buy_quote": 11097.90296 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0814, "close": 0.082, "volume": 184234.8, "close_time": 1775620799999, "quote_volume": 15161.4761, "trades": 167, "taker_buy_base": 63636.8, "taker_buy_quote": 5214.46309 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0821, "high": 0.0856, "low": 0.0821, "close": 0.0853, "volume": 415974.5, "close_time": 1775635199999, "quote_volume": 34858.38601, "trades": 264, "taker_buy_base": 216802.8, "taker_buy_quote": 18143.48274 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0829, "close": 0.0846, "volume": 240694.4, "close_time": 1775649599999, "quote_volume": 20249.04929, "trades": 179, "taker_buy_base": 116316.5, "taker_buy_quote": 9775.79453 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0824, "close": 0.0825, "volume": 169502.9, "close_time": 1775663999999, "quote_volume": 14142.10664, "trades": 139, "taker_buy_base": 110554.1, "taker_buy_quote": 9212.65373 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0823, "close": 0.0826, "volume": 78305.0, "close_time": 1775678399999, "quote_volume": 6471.24775, "trades": 100, "taker_buy_base": 51287.5, "taker_buy_quote": 4234.76331 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0819, "close": 0.0821, "volume": 64943.1, "close_time": 1775692799999, "quote_volume": 5353.14013, "trades": 62, "taker_buy_base": 23313.9, "taker_buy_quote": 1922.86495 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.082, "high": 0.0823, "low": 0.0798, "close": 0.08, "volume": 168221.7, "close_time": 1775707199999, "quote_volume": 13601.15066, "trades": 156, "taker_buy_base": 100314.6, "taker_buy_quote": 8125.52165 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0793, "close": 0.0806, "volume": 220968.9, "close_time": 1775721599999, "quote_volume": 17667.70839, "trades": 134, "taker_buy_base": 157762.8, "taker_buy_quote": 12608.44285 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0806, "high": 0.0816, "low": 0.0801, "close": 0.0803, "volume": 134813.8, "close_time": 1775735999999, "quote_volume": 10910.38883, "trades": 113, "taker_buy_base": 69028.9, "taker_buy_quote": 5588.05795 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0802, "high": 0.0817, "low": 0.0798, "close": 0.0813, "volume": 225154.7, "close_time": 1775750399999, "quote_volume": 18049.89619, "trades": 155, "taker_buy_base": 101038.8, "taker_buy_quote": 8099.9675 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0802, "close": 0.0806, "volume": 232638.8, "close_time": 1775764799999, "quote_volume": 18824.46509, "trades": 222, "taker_buy_base": 148909.7, "taker_buy_quote": 12045.22352 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0799, "close": 0.0802, "volume": 230260.3, "close_time": 1775779199999, "quote_volume": 18536.92185, "trades": 169, "taker_buy_base": 154558.6, "taker_buy_quote": 12440.31946 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0803, "high": 0.0815, "low": 0.0797, "close": 0.0801, "volume": 159222.6, "close_time": 1775793599999, "quote_volume": 12785.98847, "trades": 141, "taker_buy_base": 70926.4, "taker_buy_quote": 5683.45997 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0803, "high": 0.0818, "low": 0.0801, "close": 0.0812, "volume": 240221.9, "close_time": 1775807999999, "quote_volume": 19508.87307, "trades": 178, "taker_buy_base": 150318.2, "taker_buy_quote": 12213.38835 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0812, "high": 0.082, "low": 0.081, "close": 0.0815, "volume": 133039.4, "close_time": 1775822399999, "quote_volume": 10840.30659, "trades": 104, "taker_buy_base": 51797.0, "taker_buy_quote": 4221.64713 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0806, "close": 0.0814, "volume": 96778.9, "close_time": 1775836799999, "quote_volume": 7847.3973, "trades": 80, "taker_buy_base": 46622.3, "taker_buy_quote": 3788.30508 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0812, "close": 0.0813, "volume": 58217.0, "close_time": 1775851199999, "quote_volume": 4742.32784, "trades": 54, "taker_buy_base": 28128.4, "taker_buy_quote": 2288.79441 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0814, "high": 0.0837, "low": 0.0812, "close": 0.0836, "volume": 160042.7, "close_time": 1775865599999, "quote_volume": 13245.44918, "trades": 126, "taker_buy_base": 93065.1, "taker_buy_quote": 7704.16792 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0822, "close": 0.0824, "volume": 139463.7, "close_time": 1775879999999, "quote_volume": 11628.14044, "trades": 125, "taker_buy_base": 78398.7, "taker_buy_quote": 6516.05614 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0823, "high": 0.0837, "low": 0.0821, "close": 0.0832, "volume": 126258.4, "close_time": 1775894399999, "quote_volume": 10483.59487, "trades": 115, "taker_buy_base": 54343.3, "taker_buy_quote": 4509.91057 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0811, "close": 0.0825, "volume": 308291.6, "close_time": 1775908799999, "quote_volume": 25429.04501, "trades": 191, "taker_buy_base": 123913.2, "taker_buy_quote": 10180.91559 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.082, "high": 0.0828, "low": 0.0819, "close": 0.0826, "volume": 18985.7, "close_time": 1775923199999, "quote_volume": 1561.87341, "trades": 36, "taker_buy_base": 10855.8, "taker_buy_quote": 892.00544 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0828, "volume": 29442.6, "close_time": 1775937599999, "quote_volume": 2434.85807, "trades": 10, "taker_buy_base": 14256.4, "taker_buy_quote": 1178.53271 } ] }, "1d": { "count": 353, "start_date": "2025-04-24T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2001, "high": 0.878, "low": 0.2001, "close": 0.7571, "volume": 43285062.2, "close_time": 1745539199999, "quote_volume": 28741340.22987, "trades": 162063, "taker_buy_base": 21124969.6, "taker_buy_quote": 14039764.87734 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7557, "high": 0.9857, "low": 0.7125, "close": 0.8397, "volume": 26005901.3, "close_time": 1745625599999, "quote_volume": 22371898.89536, "trades": 297571, "taker_buy_base": 11858630.0, "taker_buy_quote": 10194424.01328 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.8393, "high": 0.9485, "low": 0.7759, "close": 0.9174, "volume": 9046530.3, "close_time": 1745711999999, "quote_volume": 7845087.82468, "trades": 105980, "taker_buy_base": 4536763.8, "taker_buy_quote": 3945870.48598 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9182, "high": 0.9471, "low": 0.6757, "close": 0.7024, "volume": 10497689.9, "close_time": 1745798399999, "quote_volume": 8150204.58549, "trades": 124946, "taker_buy_base": 4675912.7, "taker_buy_quote": 3637251.89959 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.7024, "high": 0.7041, "low": 0.6183, "close": 0.6496, "volume": 8750882.2, "close_time": 1745884799999, "quote_volume": 5790077.39624, "trades": 74392, "taker_buy_base": 4047572.4, "taker_buy_quote": 2674821.75872 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6498, "high": 0.8794, "low": 0.62, "close": 0.8531, "volume": 16381446.2, "close_time": 1745971199999, "quote_volume": 12561383.24806, "trades": 155519, "taker_buy_base": 8301322.5, "taker_buy_quote": 6371024.12365 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.8541, "high": 0.8987, "low": 0.7126, "close": 0.7488, "volume": 6408117.1, "close_time": 1746057599999, "quote_volume": 5095329.22994, "trades": 68592, "taker_buy_base": 2829947.8, "taker_buy_quote": 2260736.68825 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7495, "high": 0.832, "low": 0.6698, "close": 0.6837, "volume": 7045832.9, "close_time": 1746143999999, "quote_volume": 5394764.57522, "trades": 69544, "taker_buy_base": 3256095.7, "taker_buy_quote": 2496367.73768 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.6837, "high": 0.7454, "low": 0.6613, "close": 0.7279, "volume": 4565883.3, "close_time": 1746230399999, "quote_volume": 3207033.51945, "trades": 44970, "taker_buy_base": 2026015.7, "taker_buy_quote": 1426442.23406 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.728, "high": 0.7426, "low": 0.6738, "close": 0.7219, "volume": 4426544.6, "close_time": 1746316799999, "quote_volume": 3102121.12672, "trades": 36987, "taker_buy_base": 2171358.2, "taker_buy_quote": 1525400.41041 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7219, "high": 0.7975, "low": 0.6853, "close": 0.7084, "volume": 6269680.6, "close_time": 1746403199999, "quote_volume": 4634202.17991, "trades": 58123, "taker_buy_base": 3163986.3, "taker_buy_quote": 2347985.73468 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.7088, "high": 0.7328, "low": 0.6759, "close": 0.6832, "volume": 4589378.8, "close_time": 1746489599999, "quote_volume": 3224531.72958, "trades": 38038, "taker_buy_base": 1822204.6, "taker_buy_quote": 1281544.87692 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6836, "high": 0.6947, "low": 0.5565, "close": 0.5947, "volume": 6095046.0, "close_time": 1746575999999, "quote_volume": 3786555.2906, "trades": 34702, "taker_buy_base": 2619692.0, "taker_buy_quote": 1616295.23399 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5945, "high": 0.6216, "low": 0.5435, "close": 0.5912, "volume": 3656004.4, "close_time": 1746662399999, "quote_volume": 2147458.70862, "trades": 22916, "taker_buy_base": 1703021.7, "taker_buy_quote": 1003496.69485 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5924, "high": 0.685, "low": 0.5805, "close": 0.6644, "volume": 5223583.4, "close_time": 1746748799999, "quote_volume": 3286235.29612, "trades": 27684, "taker_buy_base": 2564030.8, "taker_buy_quote": 1616079.39593 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.6644, "high": 0.8756, "low": 0.654, "close": 0.8543, "volume": 5924025.3, "close_time": 1746835199999, "quote_volume": 4464413.19361, "trades": 34786, "taker_buy_base": 2927594.7, "taker_buy_quote": 2193613.03887 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.855, "high": 1.0173, "low": 0.7798, "close": 0.9293, "volume": 8251043.7, "close_time": 1746921599999, "quote_volume": 7236502.90473, "trades": 47052, "taker_buy_base": 3989326.9, "taker_buy_quote": 3500276.64513 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.9289, "high": 1.241, "low": 0.8972, "close": 1.1198, "volume": 11075942.8, "close_time": 1747007999999, "quote_volume": 12197005.25624, "trades": 81242, "taker_buy_base": 5333236.7, "taker_buy_quote": 5864845.65915 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.1198, "high": 1.3786, "low": 1.1065, "close": 1.2208, "volume": 9287170.0, "close_time": 1747094399999, "quote_volume": 11684472.39319, "trades": 72321, "taker_buy_base": 4349609.5, "taker_buy_quote": 5482084.80632 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.2203, "high": 1.448, "low": 1.1231, "close": 1.3378, "volume": 5670865.0, "close_time": 1747180799999, "quote_volume": 7456505.72734, "trades": 48954, "taker_buy_base": 2839156.9, "taker_buy_quote": 3748260.34116 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.34, "high": 1.3617, "low": 1.1226, "close": 1.1442, "volume": 4335562.0, "close_time": 1747267199999, "quote_volume": 5346416.75024, "trades": 36261, "taker_buy_base": 1799361.4, "taker_buy_quote": 2222129.95293 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.1439, "high": 1.2113, "low": 1.0483, "close": 1.1182, "volume": 5360195.6, "close_time": 1747353599999, "quote_volume": 6048640.32452, "trades": 59421, "taker_buy_base": 2553650.5, "taker_buy_quote": 2885171.60418 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.1184, "high": 1.2294, "low": 1.039, "close": 1.0522, "volume": 5884160.7, "close_time": 1747439999999, "quote_volume": 6762516.6589, "trades": 58214, "taker_buy_base": 2714265.5, "taker_buy_quote": 3123818.61689 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.0528, "high": 1.1194, "low": 0.8926, "close": 0.8979, "volume": 5504783.2, "close_time": 1747526399999, "quote_volume": 5396341.59893, "trades": 66431, "taker_buy_base": 2457773.0, "taker_buy_quote": 2410564.86064 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8977, "high": 1.0515, "low": 0.895, "close": 1.0231, "volume": 7593550.3, "close_time": 1747612799999, "quote_volume": 7417950.97223, "trades": 75688, "taker_buy_base": 3667146.4, "taker_buy_quote": 3591260.46459 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.0235, "high": 1.0246, "low": 0.8123, "close": 0.888, "volume": 6495265.1, "close_time": 1747699199999, "quote_volume": 5702829.0451, "trades": 45115, "taker_buy_base": 2937775.3, "taker_buy_quote": 2579608.66685 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.8878, "high": 0.9235, "low": 0.8338, "close": 0.8474, "volume": 5482338.9, "close_time": 1747785599999, "quote_volume": 4783935.03767, "trades": 39765, "taker_buy_base": 2362184.4, "taker_buy_quote": 2061985.56228 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8469, "high": 1.1166, "low": 0.8455, "close": 1.0229, "volume": 13134315.5, "close_time": 1747871999999, "quote_volume": 13013356.90052, "trades": 66727, "taker_buy_base": 6417580.9, "taker_buy_quote": 6361595.06411 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.0228, "high": 1.1936, "low": 1.0074, "close": 1.1725, "volume": 7675328.1, "close_time": 1747958399999, "quote_volume": 8636444.30756, "trades": 50231, "taker_buy_base": 3944889.3, "taker_buy_quote": 4436835.9903 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.1721, "high": 1.2453, "low": 1.011, "close": 1.0828, "volume": 8081839.7, "close_time": 1748044799999, "quote_volume": 9075874.62326, "trades": 58559, "taker_buy_base": 4006247.4, "taker_buy_quote": 4504487.53602 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.0828, "high": 1.1449, "low": 0.9697, "close": 0.9909, "volume": 4250836.9, "close_time": 1748131199999, "quote_volume": 4417688.85702, "trades": 44248, "taker_buy_base": 1950723.3, "taker_buy_quote": 2034675.61987 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9906, "high": 1.0205, "low": 0.9236, "close": 0.9977, "volume": 2612346.3, "close_time": 1748217599999, "quote_volume": 2549934.01201, "trades": 35727, "taker_buy_base": 1352852.8, "taker_buy_quote": 1322466.57233 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9976, "high": 1.1037, "low": 0.9166, "close": 0.9318, "volume": 3773214.0, "close_time": 1748303999999, "quote_volume": 3747967.08377, "trades": 35845, "taker_buy_base": 1643770.1, "taker_buy_quote": 1635455.32516 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9319, "high": 0.977, "low": 0.8923, "close": 0.9183, "volume": 3757134.0, "close_time": 1748390399999, "quote_volume": 3480114.49599, "trades": 41907, "taker_buy_base": 1801969.5, "taker_buy_quote": 1670897.95727 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9185, "high": 0.9275, "low": 0.8427, "close": 0.871, "volume": 3742873.2, "close_time": 1748476799999, "quote_volume": 3317638.1504, "trades": 33394, "taker_buy_base": 1704076.3, "taker_buy_quote": 1508930.37846 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.8713, "high": 0.9328, "low": 0.8535, "close": 0.8757, "volume": 3033810.4, "close_time": 1748563199999, "quote_volume": 2691285.26621, "trades": 32353, "taker_buy_base": 1496663.0, "taker_buy_quote": 1329244.9713 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.8752, "high": 0.8803, "low": 0.683, "close": 0.7025, "volume": 6045270.0, "close_time": 1748649599999, "quote_volume": 4663943.59031, "trades": 48439, "taker_buy_base": 2799192.8, "taker_buy_quote": 2159044.89484 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7028, "high": 0.7233, "low": 0.6566, "close": 0.7141, "volume": 2367234.5, "close_time": 1748735999999, "quote_volume": 1638450.04981, "trades": 25741, "taker_buy_base": 1260537.3, "taker_buy_quote": 872368.47691 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7136, "high": 0.7676, "low": 0.7095, "close": 0.751, "volume": 3166951.8, "close_time": 1748822399999, "quote_volume": 2344764.21674, "trades": 28602, "taker_buy_base": 1497916.8, "taker_buy_quote": 1111834.43788 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.751, "high": 0.7991, "low": 0.6972, "close": 0.7985, "volume": 1391216.9, "close_time": 1748908799999, "quote_volume": 1011192.21588, "trades": 15752, "taker_buy_base": 694599.4, "taker_buy_quote": 504224.65049 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.7986, "high": 0.835, "low": 0.7418, "close": 0.7454, "volume": 2214024.2, "close_time": 1748995199999, "quote_volume": 1775822.89937, "trades": 26204, "taker_buy_base": 1095973.4, "taker_buy_quote": 880700.20716 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.7455, "high": 0.7662, "low": 0.6732, "close": 0.682, "volume": 1300376.5, "close_time": 1749081599999, "quote_volume": 930963.51781, "trades": 19609, "taker_buy_base": 491572.0, "taker_buy_quote": 352449.92909 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6815, "high": 0.7244, "low": 0.6482, "close": 0.6662, "volume": 1454284.9, "close_time": 1749167999999, "quote_volume": 1004156.42803, "trades": 20267, "taker_buy_base": 633482.6, "taker_buy_quote": 436741.11312 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6659, "high": 0.698, "low": 0.6321, "close": 0.6461, "volume": 1214724.8, "close_time": 1749254399999, "quote_volume": 807820.85207, "trades": 11243, "taker_buy_base": 581888.7, "taker_buy_quote": 386913.19005 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6483, "high": 0.7155, "low": 0.6473, "close": 0.7009, "volume": 664740.2, "close_time": 1749340799999, "quote_volume": 456047.13879, "trades": 6393, "taker_buy_base": 339988.7, "taker_buy_quote": 232568.1805 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.7015, "high": 0.702, "low": 0.6537, "close": 0.6711, "volume": 640252.1, "close_time": 1749427199999, "quote_volume": 435925.71652, "trades": 6370, "taker_buy_base": 263705.7, "taker_buy_quote": 179778.43301 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6706, "high": 0.6844, "low": 0.6354, "close": 0.6753, "volume": 998201.9, "close_time": 1749513599999, "quote_volume": 654407.41924, "trades": 15974, "taker_buy_base": 447686.7, "taker_buy_quote": 293668.53199 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6754, "high": 0.7955, "low": 0.645, "close": 0.7413, "volume": 3294488.5, "close_time": 1749599999999, "quote_volume": 2415254.95493, "trades": 53543, "taker_buy_base": 1720305.9, "taker_buy_quote": 1262031.33307 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7415, "high": 0.7428, "low": 0.6538, "close": 0.6713, "volume": 2060129.4, "close_time": 1749686399999, "quote_volume": 1460280.59785, "trades": 41465, "taker_buy_base": 822447.7, "taker_buy_quote": 582654.41725 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6711, "high": 0.6711, "low": 0.5053, "close": 0.5101, "volume": 2438992.8, "close_time": 1749772799999, "quote_volume": 1398987.19872, "trades": 42711, "taker_buy_base": 1010087.3, "taker_buy_quote": 577920.09802 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5102, "high": 0.5824, "low": 0.4685, "close": 0.5817, "volume": 3277533.1, "close_time": 1749859199999, "quote_volume": 1653940.26526, "trades": 55625, "taker_buy_base": 1539193.3, "taker_buy_quote": 779365.88402 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5816, "high": 0.582, "low": 0.5244, "close": 0.5336, "volume": 1576866.3, "close_time": 1749945599999, "quote_volume": 866940.29605, "trades": 33468, "taker_buy_base": 795008.7, "taker_buy_quote": 437718.9257 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5335, "high": 0.554, "low": 0.5155, "close": 0.5196, "volume": 939674.4, "close_time": 1750031999999, "quote_volume": 499442.66797, "trades": 21228, "taker_buy_base": 469280.1, "taker_buy_quote": 249854.37241 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5197, "high": 0.5765, "low": 0.512, "close": 0.5346, "volume": 1428506.5, "close_time": 1750118399999, "quote_volume": 780123.08303, "trades": 29661, "taker_buy_base": 771200.4, "taker_buy_quote": 421627.59255 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.5347, "high": 0.5447, "low": 0.4917, "close": 0.5041, "volume": 1095265.8, "close_time": 1750204799999, "quote_volume": 568385.9123, "trades": 27431, "taker_buy_base": 524328.5, "taker_buy_quote": 272207.8961 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5039, "high": 0.5145, "low": 0.4767, "close": 0.5077, "volume": 697388.2, "close_time": 1750291199999, "quote_volume": 346466.53217, "trades": 18998, "taker_buy_base": 357266.4, "taker_buy_quote": 177587.89708 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5084, "high": 0.5218, "low": 0.4826, "close": 0.4892, "volume": 726557.1, "close_time": 1750377599999, "quote_volume": 363393.34506, "trades": 13179, "taker_buy_base": 323429.2, "taker_buy_quote": 161538.89436 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4894, "high": 0.5065, "low": 0.4405, "close": 0.4492, "volume": 1130059.1, "close_time": 1750463999999, "quote_volume": 525384.79754, "trades": 14941, "taker_buy_base": 545859.0, "taker_buy_quote": 254018.64631 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4493, "high": 0.4778, "low": 0.4076, "close": 0.4318, "volume": 1424478.1, "close_time": 1750550399999, "quote_volume": 613747.88413, "trades": 17429, "taker_buy_base": 779133.5, "taker_buy_quote": 334544.11893 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4311, "high": 0.4408, "low": 0.3875, "close": 0.4064, "volume": 991079.7, "close_time": 1750636799999, "quote_volume": 402750.45854, "trades": 12337, "taker_buy_base": 496253.7, "taker_buy_quote": 201770.93823 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4066, "high": 0.4532, "low": 0.3972, "close": 0.4513, "volume": 612162.9, "close_time": 1750723199999, "quote_volume": 257495.01187, "trades": 8413, "taker_buy_base": 315328.2, "taker_buy_quote": 132906.02009 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4521, "high": 0.479, "low": 0.4374, "close": 0.4783, "volume": 1007839.4, "close_time": 1750809599999, "quote_volume": 459128.02361, "trades": 12658, "taker_buy_base": 536442.6, "taker_buy_quote": 244778.76213 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4776, "high": 0.4806, "low": 0.4308, "close": 0.4357, "volume": 748964.0, "close_time": 1750895999999, "quote_volume": 342365.51631, "trades": 10154, "taker_buy_base": 304729.5, "taker_buy_quote": 140273.89733 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4357, "high": 0.4568, "low": 0.4034, "close": 0.4146, "volume": 555588.4, "close_time": 1750982399999, "quote_volume": 234961.09204, "trades": 9233, "taker_buy_base": 245791.1, "taker_buy_quote": 103852.60234 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4147, "high": 0.4311, "low": 0.3987, "close": 0.4199, "volume": 561059.5, "close_time": 1751068799999, "quote_volume": 231316.83184, "trades": 9627, "taker_buy_base": 259333.0, "taker_buy_quote": 106964.90363 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4192, "high": 0.4385, "low": 0.4046, "close": 0.4292, "volume": 806085.2, "close_time": 1751155199999, "quote_volume": 335392.76467, "trades": 8367, "taker_buy_base": 553042.3, "taker_buy_quote": 229695.72019 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.4293, "high": 0.4532, "low": 0.4127, "close": 0.4399, "volume": 462519.9, "close_time": 1751241599999, "quote_volume": 198289.14384, "trades": 11078, "taker_buy_base": 228435.3, "taker_buy_quote": 97824.20726 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.44, "high": 0.4573, "low": 0.4268, "close": 0.4289, "volume": 754256.6, "close_time": 1751327999999, "quote_volume": 333424.76315, "trades": 15826, "taker_buy_base": 345631.9, "taker_buy_quote": 152969.26627 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.4294, "high": 0.4326, "low": 0.3913, "close": 0.3974, "volume": 298710.4, "close_time": 1751414399999, "quote_volume": 122446.23458, "trades": 8300, "taker_buy_base": 135275.2, "taker_buy_quote": 55837.55788 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3971, "high": 0.4968, "low": 0.3938, "close": 0.4725, "volume": 1299075.8, "close_time": 1751500799999, "quote_volume": 600494.48213, "trades": 14733, "taker_buy_base": 637970.4, "taker_buy_quote": 295274.28563 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4727, "high": 0.4979, "low": 0.4381, "close": 0.4454, "volume": 1033911.0, "close_time": 1751587199999, "quote_volume": 482690.86625, "trades": 13312, "taker_buy_base": 484741.5, "taker_buy_quote": 226517.43334 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.445, "high": 0.4467, "low": 0.3982, "close": 0.4091, "volume": 600953.9, "close_time": 1751673599999, "quote_volume": 248804.4204, "trades": 8501, "taker_buy_base": 296408.4, "taker_buy_quote": 122261.33473 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.4087, "high": 0.4167, "low": 0.3855, "close": 0.3991, "volume": 463666.9, "close_time": 1751759999999, "quote_volume": 186293.0398, "trades": 6131, "taker_buy_base": 173738.0, "taker_buy_quote": 69855.99159 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3992, "high": 0.4219, "low": 0.3944, "close": 0.4127, "volume": 410605.8, "close_time": 1751846399999, "quote_volume": 168934.23864, "trades": 6957, "taker_buy_base": 227429.8, "taker_buy_quote": 93714.63812 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.413, "high": 0.4225, "low": 0.3676, "close": 0.3706, "volume": 1001448.6, "close_time": 1751932799999, "quote_volume": 391093.76073, "trades": 8901, "taker_buy_base": 370299.1, "taker_buy_quote": 145211.5227 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3706, "high": 0.3765, "low": 0.3374, "close": 0.3509, "volume": 1945046.0, "close_time": 1752019199999, "quote_volume": 685506.8417, "trades": 14583, "taker_buy_base": 812596.7, "taker_buy_quote": 286821.71426 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3511, "high": 0.37, "low": 0.342, "close": 0.3671, "volume": 1012785.8, "close_time": 1752105599999, "quote_volume": 361404.83994, "trades": 10644, "taker_buy_base": 567430.1, "taker_buy_quote": 202853.65303 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3676, "high": 0.519, "low": 0.3651, "close": 0.5054, "volume": 6565223.4, "close_time": 1752191999999, "quote_volume": 2913217.34137, "trades": 47754, "taker_buy_base": 3370165.9, "taker_buy_quote": 1482058.58323 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.5053, "high": 0.6114, "low": 0.4778, "close": 0.4993, "volume": 6530042.8, "close_time": 1752278399999, "quote_volume": 3463304.62934, "trades": 52095, "taker_buy_base": 3291005.0, "taker_buy_quote": 1750041.70905 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4994, "high": 0.5692, "low": 0.488, "close": 0.5017, "volume": 3554713.0, "close_time": 1752364799999, "quote_volume": 1864854.80702, "trades": 50808, "taker_buy_base": 1661023.6, "taker_buy_quote": 869830.16148 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5018, "high": 0.5315, "low": 0.4673, "close": 0.5294, "volume": 1906249.8, "close_time": 1752451199999, "quote_volume": 948109.92435, "trades": 30837, "taker_buy_base": 868336.0, "taker_buy_quote": 431792.22407 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.5297, "high": 0.5916, "low": 0.488, "close": 0.5046, "volume": 3957985.1, "close_time": 1752537599999, "quote_volume": 2117881.96665, "trades": 43617, "taker_buy_base": 1935112.5, "taker_buy_quote": 1035443.77378 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.5045, "high": 0.506, "low": 0.4696, "close": 0.4891, "volume": 2534942.4, "close_time": 1752623999999, "quote_volume": 1224303.12417, "trades": 24949, "taker_buy_base": 1163312.6, "taker_buy_quote": 561835.07784 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.489, "high": 0.5053, "low": 0.4558, "close": 0.4742, "volume": 3317038.4, "close_time": 1752710399999, "quote_volume": 1602769.1761, "trades": 35878, "taker_buy_base": 1438600.9, "taker_buy_quote": 693911.43185 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4742, "high": 0.4913, "low": 0.4422, "close": 0.4614, "volume": 2482108.0, "close_time": 1752796799999, "quote_volume": 1152768.23397, "trades": 33331, "taker_buy_base": 1141446.0, "taker_buy_quote": 529775.48703 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4615, "high": 0.486, "low": 0.4179, "close": 0.4373, "volume": 2056337.4, "close_time": 1752883199999, "quote_volume": 939824.27029, "trades": 27658, "taker_buy_base": 936301.9, "taker_buy_quote": 428021.88242 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4376, "high": 0.4659, "low": 0.425, "close": 0.4606, "volume": 1383558.2, "close_time": 1752969599999, "quote_volume": 618492.23089, "trades": 15335, "taker_buy_base": 615859.9, "taker_buy_quote": 275926.5191 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4607, "high": 0.58, "low": 0.4507, "close": 0.5194, "volume": 5180575.4, "close_time": 1753055999999, "quote_volume": 2674103.03586, "trades": 40088, "taker_buy_base": 2717512.7, "taker_buy_quote": 1406646.92792 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.5191, "high": 0.536, "low": 0.4878, "close": 0.5075, "volume": 1620152.7, "close_time": 1753142399999, "quote_volume": 828818.20318, "trades": 26549, "taker_buy_base": 693735.8, "taker_buy_quote": 355904.25713 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5076, "high": 0.5304, "low": 0.458, "close": 0.4907, "volume": 2011931.3, "close_time": 1753228799999, "quote_volume": 974860.23643, "trades": 26374, "taker_buy_base": 928747.2, "taker_buy_quote": 448659.29437 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4908, "high": 0.5355, "low": 0.4675, "close": 0.4916, "volume": 3355499.2, "close_time": 1753315199999, "quote_volume": 1681886.98048, "trades": 34811, "taker_buy_base": 1672421.7, "taker_buy_quote": 838625.73859 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4917, "high": 0.5339, "low": 0.4102, "close": 0.4136, "volume": 4357063.9, "close_time": 1753401599999, "quote_volume": 1926885.2614, "trades": 35028, "taker_buy_base": 1829220.9, "taker_buy_quote": 813154.70409 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4137, "high": 0.4485, "low": 0.3964, "close": 0.4392, "volume": 2624721.4, "close_time": 1753487999999, "quote_volume": 1089836.94047, "trades": 23877, "taker_buy_base": 1337535.1, "taker_buy_quote": 555824.30607 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4391, "high": 0.449, "low": 0.429, "close": 0.4311, "volume": 944343.2, "close_time": 1753574399999, "quote_volume": 413658.94353, "trades": 9421, "taker_buy_base": 438385.3, "taker_buy_quote": 191849.12521 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4312, "high": 0.4784, "low": 0.4291, "close": 0.4514, "volume": 1874165.6, "close_time": 1753660799999, "quote_volume": 858115.07922, "trades": 16261, "taker_buy_base": 929997.6, "taker_buy_quote": 425856.15482 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4513, "high": 0.4649, "low": 0.4125, "close": 0.4181, "volume": 1692485.8, "close_time": 1753747199999, "quote_volume": 742060.58138, "trades": 16409, "taker_buy_base": 702204.3, "taker_buy_quote": 309993.52723 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4182, "high": 0.4447, "low": 0.4012, "close": 0.4136, "volume": 1511201.3, "close_time": 1753833599999, "quote_volume": 639008.82034, "trades": 14568, "taker_buy_base": 775222.3, "taker_buy_quote": 328379.63104 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4135, "high": 0.4184, "low": 0.3872, "close": 0.4122, "volume": 1173999.1, "close_time": 1753919999999, "quote_volume": 476178.02224, "trades": 12147, "taker_buy_base": 624073.4, "taker_buy_quote": 253278.01512 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4118, "high": 0.4538, "low": 0.408, "close": 0.4115, "volume": 2219653.3, "close_time": 1754006399999, "quote_volume": 966188.64747, "trades": 17424, "taker_buy_base": 1056584.5, "taker_buy_quote": 458718.17644 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4117, "high": 0.4117, "low": 0.359, "close": 0.3736, "volume": 2300808.2, "close_time": 1754092799999, "quote_volume": 895823.40893, "trades": 18812, "taker_buy_base": 961551.0, "taker_buy_quote": 375293.80909 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3735, "high": 0.3826, "low": 0.3505, "close": 0.3633, "volume": 1062717.2, "close_time": 1754179199999, "quote_volume": 386215.74927, "trades": 10903, "taker_buy_base": 516178.0, "taker_buy_quote": 187556.20037 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3634, "high": 0.4234, "low": 0.3586, "close": 0.4002, "volume": 3072859.0, "close_time": 1754265599999, "quote_volume": 1226507.62571, "trades": 15948, "taker_buy_base": 1543924.8, "taker_buy_quote": 613240.58383 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4006, "high": 0.44, "low": 0.4, "close": 0.4344, "volume": 2118585.8, "close_time": 1754351999999, "quote_volume": 897767.12281, "trades": 14182, "taker_buy_base": 1031865.9, "taker_buy_quote": 437286.06738 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4345, "high": 0.4355, "low": 0.397, "close": 0.4093, "volume": 998622.4, "close_time": 1754438399999, "quote_volume": 416991.42655, "trades": 10813, "taker_buy_base": 415273.9, "taker_buy_quote": 173751.57593 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4093, "high": 0.4268, "low": 0.3986, "close": 0.4193, "volume": 455548.5, "close_time": 1754524799999, "quote_volume": 189226.0698, "trades": 6379, "taker_buy_base": 187453.2, "taker_buy_quote": 77960.2583 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4195, "high": 0.4281, "low": 0.404, "close": 0.4275, "volume": 730073.9, "close_time": 1754611199999, "quote_volume": 303666.05354, "trades": 6107, "taker_buy_base": 359565.0, "taker_buy_quote": 149978.31177 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4276, "high": 0.4565, "low": 0.4173, "close": 0.4478, "volume": 790896.5, "close_time": 1754697599999, "quote_volume": 344720.47633, "trades": 9105, "taker_buy_base": 407376.2, "taker_buy_quote": 178304.1743 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.448, "high": 0.4654, "low": 0.4371, "close": 0.4537, "volume": 732665.4, "close_time": 1754783999999, "quote_volume": 334200.99054, "trades": 8344, "taker_buy_base": 356787.7, "taker_buy_quote": 162960.94716 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4538, "high": 0.4689, "low": 0.429, "close": 0.4474, "volume": 601570.1, "close_time": 1754870399999, "quote_volume": 268575.58231, "trades": 9353, "taker_buy_base": 249865.9, "taker_buy_quote": 111297.4703 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4473, "high": 0.4627, "low": 0.4113, "close": 0.4177, "volume": 832472.5, "close_time": 1754956799999, "quote_volume": 362028.9434, "trades": 10183, "taker_buy_base": 306708.0, "taker_buy_quote": 133504.88464 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4176, "high": 0.4814, "low": 0.4151, "close": 0.45, "volume": 1782343.2, "close_time": 1755043199999, "quote_volume": 805389.41979, "trades": 13368, "taker_buy_base": 940180.6, "taker_buy_quote": 424761.99257 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.45, "high": 0.5045, "low": 0.448, "close": 0.477, "volume": 1924032.5, "close_time": 1755129599999, "quote_volume": 927213.17854, "trades": 13941, "taker_buy_base": 994121.7, "taker_buy_quote": 479764.43445 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4769, "high": 0.4846, "low": 0.4126, "close": 0.4208, "volume": 1110256.1, "close_time": 1755215999999, "quote_volume": 489199.60045, "trades": 11568, "taker_buy_base": 482462.5, "taker_buy_quote": 212914.5649 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4203, "high": 0.4331, "low": 0.3846, "close": 0.398, "volume": 1015887.9, "close_time": 1755302399999, "quote_volume": 411475.21215, "trades": 9763, "taker_buy_base": 371980.0, "taker_buy_quote": 151343.44293 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3976, "high": 0.4084, "low": 0.3958, "close": 0.4039, "volume": 239478.5, "close_time": 1755388799999, "quote_volume": 96263.14531, "trades": 3584, "taker_buy_base": 82871.4, "taker_buy_quote": 33345.12312 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4038, "high": 0.4196, "low": 0.4006, "close": 0.406, "volume": 651024.6, "close_time": 1755475199999, "quote_volume": 266663.40823, "trades": 4896, "taker_buy_base": 324197.6, "taker_buy_quote": 132631.21465 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4057, "high": 0.4068, "low": 0.3737, "close": 0.3834, "volume": 1225502.2, "close_time": 1755561599999, "quote_volume": 474298.726, "trades": 13170, "taker_buy_base": 494826.6, "taker_buy_quote": 191476.86433 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3831, "high": 0.3887, "low": 0.3587, "close": 0.3601, "volume": 1381112.2, "close_time": 1755647999999, "quote_volume": 513162.74839, "trades": 9637, "taker_buy_base": 650573.7, "taker_buy_quote": 241963.09012 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3598, "high": 0.3792, "low": 0.3564, "close": 0.3764, "volume": 1587061.1, "close_time": 1755734399999, "quote_volume": 586023.93637, "trades": 7827, "taker_buy_base": 839611.1, "taker_buy_quote": 310563.69125 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3767, "high": 0.3824, "low": 0.3561, "close": 0.3601, "volume": 1803994.6, "close_time": 1755820799999, "quote_volume": 656404.67392, "trades": 6083, "taker_buy_base": 784290.8, "taker_buy_quote": 285484.64563 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3598, "high": 0.4016, "low": 0.3461, "close": 0.4008, "volume": 2620390.7, "close_time": 1755907199999, "quote_volume": 975067.69599, "trades": 7081, "taker_buy_base": 1378589.4, "taker_buy_quote": 515183.89735 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4016, "high": 0.4083, "low": 0.3911, "close": 0.3954, "volume": 1021487.0, "close_time": 1755993599999, "quote_volume": 407692.58218, "trades": 3084, "taker_buy_base": 460209.8, "taker_buy_quote": 183921.32997 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3962, "high": 0.4026, "low": 0.3728, "close": 0.3856, "volume": 1919606.1, "close_time": 1756079999999, "quote_volume": 740838.3808, "trades": 5591, "taker_buy_base": 897610.2, "taker_buy_quote": 346317.69609 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3863, "high": 0.3892, "low": 0.3262, "close": 0.3333, "volume": 2397621.1, "close_time": 1756166399999, "quote_volume": 852356.42914, "trades": 7517, "taker_buy_base": 1049150.3, "taker_buy_quote": 376736.665 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3327, "high": 0.3586, "low": 0.3299, "close": 0.3541, "volume": 1572222.3, "close_time": 1756252799999, "quote_volume": 544473.17687, "trades": 4680, "taker_buy_base": 726898.9, "taker_buy_quote": 251841.1393 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3543, "high": 0.364, "low": 0.3459, "close": 0.3506, "volume": 1966238.8, "close_time": 1756339199999, "quote_volume": 694826.47141, "trades": 4714, "taker_buy_base": 944497.5, "taker_buy_quote": 333933.69876 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3502, "high": 0.3631, "low": 0.346, "close": 0.3628, "volume": 1283288.2, "close_time": 1756425599999, "quote_volume": 456247.94528, "trades": 3048, "taker_buy_base": 625055.4, "taker_buy_quote": 222009.31964 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.363, "high": 0.3642, "low": 0.3331, "close": 0.3421, "volume": 1627888.8, "close_time": 1756511999999, "quote_volume": 561682.24741, "trades": 3407, "taker_buy_base": 789908.5, "taker_buy_quote": 272505.41959 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3419, "high": 0.3504, "low": 0.3365, "close": 0.3414, "volume": 654483.2, "close_time": 1756598399999, "quote_volume": 225048.92427, "trades": 1403, "taker_buy_base": 324969.3, "taker_buy_quote": 111803.15168 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3416, "high": 0.3469, "low": 0.3273, "close": 0.3276, "volume": 646058.9, "close_time": 1756684799999, "quote_volume": 217290.42588, "trades": 1269, "taker_buy_base": 282815.0, "taker_buy_quote": 95089.04103 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.327, "high": 0.3275, "low": 0.3012, "close": 0.312, "volume": 2621303.5, "close_time": 1756771199999, "quote_volume": 829361.55727, "trades": 4039, "taker_buy_base": 1260043.2, "taker_buy_quote": 399157.82304 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3125, "high": 0.328, "low": 0.3115, "close": 0.3247, "volume": 1487558.9, "close_time": 1756857599999, "quote_volume": 476080.25922, "trades": 3180, "taker_buy_base": 622592.4, "taker_buy_quote": 199259.75039 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3248, "high": 0.3298, "low": 0.3174, "close": 0.3263, "volume": 405691.7, "close_time": 1756943999999, "quote_volume": 131371.57528, "trades": 986, "taker_buy_base": 195093.7, "taker_buy_quote": 63229.3981 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3273, "high": 0.3285, "low": 0.307, "close": 0.3116, "volume": 774585.6, "close_time": 1757030399999, "quote_volume": 243525.91748, "trades": 2075, "taker_buy_base": 353959.1, "taker_buy_quote": 111252.8366 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3117, "high": 0.3313, "low": 0.3114, "close": 0.3247, "volume": 1317046.1, "close_time": 1757116799999, "quote_volume": 425923.31873, "trades": 3179, "taker_buy_base": 605925.0, "taker_buy_quote": 195648.40242 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3249, "high": 0.3271, "low": 0.3165, "close": 0.3249, "volume": 507495.4, "close_time": 1757203199999, "quote_volume": 163132.11316, "trades": 1859, "taker_buy_base": 251371.4, "taker_buy_quote": 80885.41292 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3253, "high": 0.3401, "low": 0.3246, "close": 0.3372, "volume": 854570.2, "close_time": 1757289599999, "quote_volume": 284344.30057, "trades": 3089, "taker_buy_base": 395963.2, "taker_buy_quote": 131697.02535 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3375, "high": 0.37, "low": 0.3342, "close": 0.3631, "volume": 2514213.7, "close_time": 1757375999999, "quote_volume": 887794.33848, "trades": 8016, "taker_buy_base": 1301436.0, "taker_buy_quote": 459259.64971 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3639, "high": 0.3815, "low": 0.3522, "close": 0.3617, "volume": 2754931.8, "close_time": 1757462399999, "quote_volume": 1011734.56816, "trades": 10905, "taker_buy_base": 1307709.7, "taker_buy_quote": 480160.371 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3621, "high": 0.3768, "low": 0.3591, "close": 0.3677, "volume": 1392063.0, "close_time": 1757548799999, "quote_volume": 510777.4985, "trades": 6282, "taker_buy_base": 727677.6, "taker_buy_quote": 267033.02937 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3682, "high": 0.3773, "low": 0.3637, "close": 0.3764, "volume": 1090082.5, "close_time": 1757635199999, "quote_volume": 403686.98322, "trades": 5503, "taker_buy_base": 549374.6, "taker_buy_quote": 203482.9663 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3762, "high": 0.3873, "low": 0.3629, "close": 0.3836, "volume": 1204678.3, "close_time": 1757721599999, "quote_volume": 453104.45043, "trades": 5953, "taker_buy_base": 608867.9, "taker_buy_quote": 229323.33508 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3837, "high": 0.398, "low": 0.3739, "close": 0.3835, "volume": 987220.7, "close_time": 1757807999999, "quote_volume": 381511.45237, "trades": 4638, "taker_buy_base": 469821.0, "taker_buy_quote": 181624.66935 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3832, "high": 0.3845, "low": 0.357, "close": 0.3672, "volume": 1079812.0, "close_time": 1757894399999, "quote_volume": 398103.09194, "trades": 4184, "taker_buy_base": 451397.1, "taker_buy_quote": 166186.83954 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.367, "high": 0.3726, "low": 0.341, "close": 0.3504, "volume": 1350361.1, "close_time": 1757980799999, "quote_volume": 477184.17033, "trades": 4447, "taker_buy_base": 641005.7, "taker_buy_quote": 226556.90513 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3505, "high": 0.3704, "low": 0.3453, "close": 0.365, "volume": 438719.6, "close_time": 1758067199999, "quote_volume": 156026.08493, "trades": 2691, "taker_buy_base": 201724.2, "taker_buy_quote": 71911.29457 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3652, "high": 0.3774, "low": 0.3508, "close": 0.3722, "volume": 1102145.8, "close_time": 1758153599999, "quote_volume": 399971.31915, "trades": 5937, "taker_buy_base": 661444.7, "taker_buy_quote": 240152.17159 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3724, "high": 0.4049, "low": 0.3659, "close": 0.3967, "volume": 1416574.1, "close_time": 1758239999999, "quote_volume": 556569.07146, "trades": 6452, "taker_buy_base": 707276.0, "taker_buy_quote": 277178.79764 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3975, "high": 0.4314, "low": 0.3682, "close": 0.3721, "volume": 1717658.8, "close_time": 1758326399999, "quote_volume": 674072.89617, "trades": 6914, "taker_buy_base": 826906.0, "taker_buy_quote": 324339.6894 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3718, "high": 0.3817, "low": 0.3678, "close": 0.3688, "volume": 384128.8, "close_time": 1758412799999, "quote_volume": 144035.81714, "trades": 2791, "taker_buy_base": 210453.4, "taker_buy_quote": 78947.40749 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3687, "high": 0.3771, "low": 0.3612, "close": 0.3616, "volume": 519361.6, "close_time": 1758499199999, "quote_volume": 191630.30233, "trades": 3214, "taker_buy_base": 236155.2, "taker_buy_quote": 87045.95205 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3618, "high": 0.3647, "low": 0.3132, "close": 0.326, "volume": 1963774.3, "close_time": 1758585599999, "quote_volume": 648010.74501, "trades": 7323, "taker_buy_base": 930663.9, "taker_buy_quote": 307882.58082 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3254, "high": 0.3286, "low": 0.3156, "close": 0.3176, "volume": 1301684.7, "close_time": 1758671999999, "quote_volume": 418137.12956, "trades": 5509, "taker_buy_base": 899282.1, "taker_buy_quote": 288208.83372 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3177, "high": 0.3325, "low": 0.3095, "close": 0.325, "volume": 673013.0, "close_time": 1758758399999, "quote_volume": 215992.26494, "trades": 3668, "taker_buy_base": 329220.0, "taker_buy_quote": 105546.89527 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3237, "high": 0.3246, "low": 0.2924, "close": 0.2989, "volume": 1288983.2, "close_time": 1758844799999, "quote_volume": 395021.76928, "trades": 5473, "taker_buy_base": 607384.8, "taker_buy_quote": 186235.44635 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2994, "high": 0.3172, "low": 0.2936, "close": 0.3128, "volume": 1005726.4, "close_time": 1758931199999, "quote_volume": 305890.37355, "trades": 4573, "taker_buy_base": 474170.5, "taker_buy_quote": 144293.75915 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3129, "high": 0.3134, "low": 0.3049, "close": 0.308, "volume": 411758.1, "close_time": 1759017599999, "quote_volume": 127421.27782, "trades": 1660, "taker_buy_base": 201570.3, "taker_buy_quote": 62374.95523 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3082, "high": 0.3221, "low": 0.3008, "close": 0.3198, "volume": 713041.6, "close_time": 1759103999999, "quote_volume": 221569.30636, "trades": 2780, "taker_buy_base": 364640.0, "taker_buy_quote": 113324.23588 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3202, "high": 0.3202, "low": 0.3062, "close": 0.3124, "volume": 606556.1, "close_time": 1759190399999, "quote_volume": 190286.66665, "trades": 2088, "taker_buy_base": 268487.8, "taker_buy_quote": 84280.82251 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3118, "high": 0.3132, "low": 0.2986, "close": 0.3111, "volume": 863546.6, "close_time": 1759276799999, "quote_volume": 264607.26768, "trades": 2176, "taker_buy_base": 389723.5, "taker_buy_quote": 119130.17993 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3113, "high": 0.3303, "low": 0.3083, "close": 0.3246, "volume": 819939.2, "close_time": 1759363199999, "quote_volume": 263939.19137, "trades": 3521, "taker_buy_base": 397691.7, "taker_buy_quote": 128082.08947 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3243, "high": 0.3419, "low": 0.315, "close": 0.3416, "volume": 996965.7, "close_time": 1759449599999, "quote_volume": 326265.77223, "trades": 3477, "taker_buy_base": 562746.0, "taker_buy_quote": 184009.40022 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.342, "high": 0.3485, "low": 0.3313, "close": 0.3375, "volume": 1221739.3, "close_time": 1759535999999, "quote_volume": 412164.2386, "trades": 5113, "taker_buy_base": 587560.0, "taker_buy_quote": 198179.10434 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3368, "high": 0.3382, "low": 0.3186, "close": 0.3254, "volume": 443599.8, "close_time": 1759622399999, "quote_volume": 144618.40473, "trades": 1749, "taker_buy_base": 212992.9, "taker_buy_quote": 69409.64941 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3255, "high": 0.3429, "low": 0.3155, "close": 0.3204, "volume": 999619.3, "close_time": 1759708799999, "quote_volume": 330429.91486, "trades": 4393, "taker_buy_base": 470987.9, "taker_buy_quote": 155706.53891 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.32, "high": 0.3472, "low": 0.3179, "close": 0.339, "volume": 1184087.3, "close_time": 1759795199999, "quote_volume": 395200.48129, "trades": 3890, "taker_buy_base": 585043.7, "taker_buy_quote": 195383.16456 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3391, "high": 0.3429, "low": 0.3087, "close": 0.3137, "volume": 1649442.7, "close_time": 1759881599999, "quote_volume": 539492.52022, "trades": 5090, "taker_buy_base": 828329.2, "taker_buy_quote": 271597.72534 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3129, "high": 0.3273, "low": 0.3094, "close": 0.3224, "volume": 736524.2, "close_time": 1759967999999, "quote_volume": 233962.61308, "trades": 2169, "taker_buy_base": 350462.6, "taker_buy_quote": 111289.90298 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.323, "high": 0.323, "low": 0.2982, "close": 0.3081, "volume": 1016006.9, "close_time": 1760054399999, "quote_volume": 312961.32641, "trades": 4097, "taker_buy_base": 508002.4, "taker_buy_quote": 156433.81659 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3078, "high": 0.3278, "low": 0.0577, "close": 0.194, "volume": 5347538.3, "close_time": 1760140799999, "quote_volume": 1262902.04197, "trades": 11245, "taker_buy_base": 2606138.4, "taker_buy_quote": 622503.82642 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1921, "high": 0.2023, "low": 0.1692, "close": 0.1741, "volume": 3727440.9, "close_time": 1760227199999, "quote_volume": 697997.03082, "trades": 9899, "taker_buy_base": 1663320.0, "taker_buy_quote": 311108.28628 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1746, "high": 0.204, "low": 0.168, "close": 0.1939, "volume": 3990785.2, "close_time": 1760313599999, "quote_volume": 726237.67626, "trades": 6109, "taker_buy_base": 1899747.5, "taker_buy_quote": 345289.6977 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1936, "high": 0.2112, "low": 0.1914, "close": 0.2104, "volume": 7365737.2, "close_time": 1760399999999, "quote_volume": 1484282.35435, "trades": 13512, "taker_buy_base": 3685018.6, "taker_buy_quote": 742165.48557 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2105, "high": 0.2111, "low": 0.1813, "close": 0.1962, "volume": 6267844.3, "close_time": 1760486399999, "quote_volume": 1212671.69239, "trades": 14410, "taker_buy_base": 3110219.3, "taker_buy_quote": 601719.0118 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1963, "high": 0.2016, "low": 0.1814, "close": 0.1846, "volume": 2855843.1, "close_time": 1760572799999, "quote_volume": 544451.86512, "trades": 8596, "taker_buy_base": 1412157.0, "taker_buy_quote": 269152.00068 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1842, "high": 0.1911, "low": 0.1744, "close": 0.1777, "volume": 2133925.3, "close_time": 1760659199999, "quote_volume": 390968.04581, "trades": 7429, "taker_buy_base": 1014999.0, "taker_buy_quote": 185905.77095 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1775, "high": 0.1806, "low": 0.1596, "close": 0.1732, "volume": 2552241.1, "close_time": 1760745599999, "quote_volume": 430327.6811, "trades": 8020, "taker_buy_base": 1273002.4, "taker_buy_quote": 214510.3449 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1733, "high": 0.1915, "low": 0.1708, "close": 0.1753, "volume": 3187495.0, "close_time": 1760831999999, "quote_volume": 570335.5662, "trades": 4415, "taker_buy_base": 1521545.6, "taker_buy_quote": 272452.7737 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1753, "high": 0.1854, "low": 0.1735, "close": 0.1812, "volume": 1269259.4, "close_time": 1760918399999, "quote_volume": 227960.32553, "trades": 3152, "taker_buy_base": 583185.3, "taker_buy_quote": 104733.1021 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1809, "high": 0.1851, "low": 0.1772, "close": 0.1808, "volume": 735277.1, "close_time": 1761004799999, "quote_volume": 133449.33989, "trades": 1922, "taker_buy_base": 378275.3, "taker_buy_quote": 68676.50329 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1807, "high": 0.1844, "low": 0.1674, "close": 0.1677, "volume": 1544623.1, "close_time": 1761091199999, "quote_volume": 273738.35629, "trades": 5447, "taker_buy_base": 753197.8, "taker_buy_quote": 133402.18404 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1679, "high": 0.1714, "low": 0.156, "close": 0.1597, "volume": 2488741.7, "close_time": 1761177599999, "quote_volume": 413541.74632, "trades": 4714, "taker_buy_base": 1123863.3, "taker_buy_quote": 186436.74278 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1594, "high": 0.1685, "low": 0.1568, "close": 0.1664, "volume": 1611350.7, "close_time": 1761263999999, "quote_volume": 263106.3636, "trades": 3348, "taker_buy_base": 703250.8, "taker_buy_quote": 114850.43579 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1666, "high": 0.1723, "low": 0.1643, "close": 0.1723, "volume": 1265320.9, "close_time": 1761350399999, "quote_volume": 212417.26995, "trades": 1801, "taker_buy_base": 630424.9, "taker_buy_quote": 105794.95648 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1723, "high": 0.1732, "low": 0.1678, "close": 0.1705, "volume": 1109124.2, "close_time": 1761436799999, "quote_volume": 189009.28474, "trades": 1820, "taker_buy_base": 552296.5, "taker_buy_quote": 94195.07965 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1701, "high": 0.1751, "low": 0.1675, "close": 0.174, "volume": 617928.6, "close_time": 1761523199999, "quote_volume": 106043.65001, "trades": 1039, "taker_buy_base": 319448.5, "taker_buy_quote": 54831.25487 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.174, "high": 0.1752, "low": 0.1614, "close": 0.1629, "volume": 1099832.9, "close_time": 1761609599999, "quote_volume": 183953.12923, "trades": 2349, "taker_buy_base": 554386.4, "taker_buy_quote": 92693.19228 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1624, "high": 0.1791, "low": 0.1555, "close": 0.1591, "volume": 2577017.1, "close_time": 1761695999999, "quote_volume": 424296.52241, "trades": 2972, "taker_buy_base": 1268622.1, "taker_buy_quote": 209009.83965 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1587, "high": 0.1615, "low": 0.1485, "close": 0.1551, "volume": 2021232.9, "close_time": 1761782399999, "quote_volume": 316512.83722, "trades": 3738, "taker_buy_base": 974339.8, "taker_buy_quote": 152465.58545 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1323, "close": 0.137, "volume": 11162155.7, "close_time": 1761868799999, "quote_volume": 1555066.63416, "trades": 8569, "taker_buy_base": 5493764.4, "taker_buy_quote": 765027.23013 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1427, "low": 0.1345, "close": 0.1347, "volume": 3821649.0, "close_time": 1761955199999, "quote_volume": 528937.01669, "trades": 5119, "taker_buy_base": 1887638.4, "taker_buy_quote": 261171.28525 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1347, "high": 0.1396, "low": 0.1292, "close": 0.1365, "volume": 8927714.2, "close_time": 1762041599999, "quote_volume": 1207127.47068, "trades": 5523, "taker_buy_base": 4438400.4, "taker_buy_quote": 599893.60187 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1363, "high": 0.1472, "low": 0.1342, "close": 0.1382, "volume": 5778749.0, "close_time": 1762127999999, "quote_volume": 814835.89966, "trades": 6305, "taker_buy_base": 2899516.3, "taker_buy_quote": 408669.31386 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.138, "high": 0.1384, "low": 0.1185, "close": 0.1225, "volume": 15860610.4, "close_time": 1762214399999, "quote_volume": 2032002.09694, "trades": 11206, "taker_buy_base": 7850164.6, "taker_buy_quote": 1005040.80629 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1222, "high": 0.1259, "low": 0.1071, "close": 0.1159, "volume": 4492172.9, "close_time": 1762300799999, "quote_volume": 533353.25125, "trades": 4941, "taker_buy_base": 2214009.6, "taker_buy_quote": 262594.2729 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1158, "high": 0.1217, "low": 0.1099, "close": 0.1192, "volume": 1416963.8, "close_time": 1762387199999, "quote_volume": 165422.43867, "trades": 3767, "taker_buy_base": 656236.2, "taker_buy_quote": 76408.1826 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1192, "high": 0.1208, "low": 0.1133, "close": 0.1166, "volume": 1262907.7, "close_time": 1762473599999, "quote_volume": 147587.28968, "trades": 3540, "taker_buy_base": 628986.3, "taker_buy_quote": 73522.96023 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1167, "high": 0.1359, "low": 0.1165, "close": 0.1331, "volume": 1869820.0, "close_time": 1762559999999, "quote_volume": 237201.30771, "trades": 5025, "taker_buy_base": 922352.1, "taker_buy_quote": 116962.5797 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1332, "high": 0.1362, "low": 0.1263, "close": 0.131, "volume": 865320.0, "close_time": 1762646399999, "quote_volume": 112970.50876, "trades": 2216, "taker_buy_base": 429168.1, "taker_buy_quote": 56083.36602 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1307, "high": 0.144, "low": 0.1247, "close": 0.1318, "volume": 3103534.0, "close_time": 1762732799999, "quote_volume": 412301.23035, "trades": 6611, "taker_buy_base": 1504460.0, "taker_buy_quote": 200085.11238 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1318, "high": 0.1348, "low": 0.1286, "close": 0.1326, "volume": 1470603.2, "close_time": 1762819199999, "quote_volume": 194506.84735, "trades": 4153, "taker_buy_base": 750144.2, "taker_buy_quote": 99189.0794 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1326, "high": 0.1415, "low": 0.1229, "close": 0.1231, "volume": 2885864.0, "close_time": 1762905599999, "quote_volume": 379715.01913, "trades": 6079, "taker_buy_base": 1320275.7, "taker_buy_quote": 173866.27 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1234, "high": 0.1367, "low": 0.1191, "close": 0.1265, "volume": 1708875.9, "close_time": 1762991999999, "quote_volume": 217038.61778, "trades": 5390, "taker_buy_base": 826405.9, "taker_buy_quote": 104831.21437 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1268, "high": 0.1375, "low": 0.119, "close": 0.1242, "volume": 3024642.6, "close_time": 1763078399999, "quote_volume": 393060.86284, "trades": 6392, "taker_buy_base": 1478828.8, "taker_buy_quote": 191953.98808 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.124, "high": 0.1294, "low": 0.1157, "close": 0.1206, "volume": 1486868.8, "close_time": 1763164799999, "quote_volume": 183154.18647, "trades": 4906, "taker_buy_base": 734676.4, "taker_buy_quote": 90515.3963 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1205, "high": 0.1273, "low": 0.1202, "close": 0.1253, "volume": 1258986.3, "close_time": 1763251199999, "quote_volume": 157498.75697, "trades": 2566, "taker_buy_base": 604794.3, "taker_buy_quote": 75610.81094 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1137, "close": 0.1204, "volume": 2308129.6, "close_time": 1763337599999, "quote_volume": 280577.60022, "trades": 2855, "taker_buy_base": 1139744.8, "taker_buy_quote": 138305.14448 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1204, "high": 0.1258, "low": 0.1157, "close": 0.119, "volume": 4408046.4, "close_time": 1763423999999, "quote_volume": 532454.96867, "trades": 4792, "taker_buy_base": 2057223.9, "taker_buy_quote": 248350.13886 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1188, "high": 0.1224, "low": 0.1156, "close": 0.1188, "volume": 4314310.0, "close_time": 1763510399999, "quote_volume": 514384.22677, "trades": 4777, "taker_buy_base": 2061925.2, "taker_buy_quote": 245690.27479 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1188, "high": 0.126, "low": 0.1126, "close": 0.1194, "volume": 4287799.9, "close_time": 1763596799999, "quote_volume": 508549.05887, "trades": 3876, "taker_buy_base": 2172462.8, "taker_buy_quote": 257493.72045 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1194, "high": 0.1542, "low": 0.1189, "close": 0.1288, "volume": 16207055.6, "close_time": 1763683199999, "quote_volume": 2120411.26061, "trades": 13577, "taker_buy_base": 7950136.6, "taker_buy_quote": 1039774.73344 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1289, "high": 0.1347, "low": 0.1051, "close": 0.1109, "volume": 8553826.0, "close_time": 1763769599999, "quote_volume": 1011509.50021, "trades": 11157, "taker_buy_base": 4220657.9, "taker_buy_quote": 497723.00028 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1109, "high": 0.1123, "low": 0.1025, "close": 0.1047, "volume": 2008332.2, "close_time": 1763855999999, "quote_volume": 214100.2895, "trades": 2428, "taker_buy_base": 930276.9, "taker_buy_quote": 99006.28657 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1047, "high": 0.1107, "low": 0.1038, "close": 0.1065, "volume": 2861306.4, "close_time": 1763942399999, "quote_volume": 306885.49985, "trades": 2768, "taker_buy_base": 1447179.0, "taker_buy_quote": 155184.69304 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1065, "high": 0.1099, "low": 0.1021, "close": 0.1077, "volume": 1439416.0, "close_time": 1764028799999, "quote_volume": 153764.59428, "trades": 2931, "taker_buy_base": 660690.8, "taker_buy_quote": 70551.45081 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1078, "high": 0.1087, "low": 0.103, "close": 0.1076, "volume": 932599.1, "close_time": 1764115199999, "quote_volume": 98782.83553, "trades": 2135, "taker_buy_base": 440932.1, "taker_buy_quote": 46686.27187 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1077, "high": 0.117, "low": 0.1066, "close": 0.1107, "volume": 2024585.8, "close_time": 1764201599999, "quote_volume": 222885.91135, "trades": 2374, "taker_buy_base": 947134.2, "taker_buy_quote": 104418.83163 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1105, "high": 0.125, "low": 0.1098, "close": 0.1219, "volume": 3631453.5, "close_time": 1764287999999, "quote_volume": 431205.49919, "trades": 4559, "taker_buy_base": 1724395.8, "taker_buy_quote": 204859.92406 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.122, "high": 0.1237, "low": 0.1151, "close": 0.1172, "volume": 492943.8, "close_time": 1764374399999, "quote_volume": 58288.5464, "trades": 1563, "taker_buy_base": 206202.3, "taker_buy_quote": 24369.7216 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1169, "high": 0.1203, "low": 0.1134, "close": 0.1148, "volume": 473026.4, "close_time": 1764460799999, "quote_volume": 54814.90644, "trades": 895, "taker_buy_base": 251999.8, "taker_buy_quote": 29174.19609 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1146, "high": 0.125, "low": 0.1142, "close": 0.1161, "volume": 1270203.6, "close_time": 1764547199999, "quote_volume": 153134.39373, "trades": 2590, "taker_buy_base": 643458.2, "taker_buy_quote": 77441.13617 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1163, "low": 0.0971, "close": 0.1013, "volume": 901907.2, "close_time": 1764633599999, "quote_volume": 95509.05031, "trades": 2377, "taker_buy_base": 356539.0, "taker_buy_quote": 37588.21642 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1016, "high": 0.1159, "low": 0.0945, "close": 0.1035, "volume": 1582940.2, "close_time": 1764719999999, "quote_volume": 166111.69505, "trades": 3173, "taker_buy_base": 787948.3, "taker_buy_quote": 82891.77047 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1036, "high": 0.1048, "low": 0.0997, "close": 0.1018, "volume": 566496.2, "close_time": 1764806399999, "quote_volume": 57908.55564, "trades": 878, "taker_buy_base": 271934.4, "taker_buy_quote": 27858.05166 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1018, "high": 0.1072, "low": 0.0993, "close": 0.1028, "volume": 685482.5, "close_time": 1764892799999, "quote_volume": 71195.77796, "trades": 1145, "taker_buy_base": 329446.7, "taker_buy_quote": 34033.97192 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1032, "high": 0.1065, "low": 0.0942, "close": 0.0995, "volume": 1117204.6, "close_time": 1764979199999, "quote_volume": 112332.18025, "trades": 1500, "taker_buy_base": 573800.8, "taker_buy_quote": 57899.74638 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0976, "close": 0.0982, "volume": 134089.2, "close_time": 1765065599999, "quote_volume": 13278.52668, "trades": 395, "taker_buy_base": 66266.8, "taker_buy_quote": 6567.16911 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0973, "high": 0.1137, "low": 0.0899, "close": 0.0911, "volume": 1708868.0, "close_time": 1765151999999, "quote_volume": 170015.83741, "trades": 2568, "taker_buy_base": 737304.6, "taker_buy_quote": 73324.24895 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0909, "high": 0.096, "low": 0.0903, "close": 0.0943, "volume": 1860546.7, "close_time": 1765238399999, "quote_volume": 174761.55794, "trades": 2777, "taker_buy_base": 977629.6, "taker_buy_quote": 91886.63816 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0944, "high": 0.1003, "low": 0.0927, "close": 0.0979, "volume": 2393234.2, "close_time": 1765324799999, "quote_volume": 229202.80664, "trades": 2713, "taker_buy_base": 1314761.0, "taker_buy_quote": 125918.62113 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.098, "high": 0.0984, "low": 0.093, "close": 0.0937, "volume": 2498499.6, "close_time": 1765411199999, "quote_volume": 239831.42295, "trades": 2582, "taker_buy_base": 1233010.4, "taker_buy_quote": 118394.55427 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0881, "close": 0.0905, "volume": 1430280.6, "close_time": 1765497599999, "quote_volume": 128732.25499, "trades": 1987, "taker_buy_base": 705488.8, "taker_buy_quote": 63486.8414 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0906, "high": 0.091, "low": 0.0846, "close": 0.0874, "volume": 762823.8, "close_time": 1765583999999, "quote_volume": 67204.21684, "trades": 1222, "taker_buy_base": 377410.7, "taker_buy_quote": 33280.97661 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0875, "high": 0.0908, "low": 0.0872, "close": 0.0907, "volume": 842730.0, "close_time": 1765670399999, "quote_volume": 74868.77131, "trades": 772, "taker_buy_base": 492303.2, "taker_buy_quote": 43770.26387 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0906, "high": 0.0943, "low": 0.0845, "close": 0.0858, "volume": 2452255.0, "close_time": 1765756799999, "quote_volume": 220405.60325, "trades": 2316, "taker_buy_base": 1190321.3, "taker_buy_quote": 107231.53657 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0857, "high": 0.0887, "low": 0.0799, "close": 0.0831, "volume": 2248916.4, "close_time": 1765843199999, "quote_volume": 189050.02519, "trades": 2933, "taker_buy_base": 1102328.5, "taker_buy_quote": 92631.62859 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0831, "high": 0.0862, "low": 0.0815, "close": 0.0861, "volume": 1675849.2, "close_time": 1765929599999, "quote_volume": 140503.20911, "trades": 3002, "taker_buy_base": 805549.5, "taker_buy_quote": 67532.33601 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0861, "high": 0.0888, "low": 0.0808, "close": 0.0813, "volume": 2676981.7, "close_time": 1766015999999, "quote_volume": 226649.16078, "trades": 3942, "taker_buy_base": 1322738.9, "taker_buy_quote": 112094.79981 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0813, "high": 0.0842, "low": 0.0765, "close": 0.0776, "volume": 1949424.7, "close_time": 1766102399999, "quote_volume": 158872.524, "trades": 2925, "taker_buy_base": 966064.4, "taker_buy_quote": 78647.12405 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0776, "high": 0.0866, "low": 0.0759, "close": 0.0851, "volume": 1116959.2, "close_time": 1766188799999, "quote_volume": 91433.64089, "trades": 1873, "taker_buy_base": 556325.6, "taker_buy_quote": 45532.48209 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.085, "high": 0.0886, "low": 0.0846, "close": 0.0869, "volume": 643277.5, "close_time": 1766275199999, "quote_volume": 55679.79882, "trades": 967, "taker_buy_base": 267682.1, "taker_buy_quote": 23180.00627 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0869, "high": 0.087, "low": 0.0812, "close": 0.0833, "volume": 469047.5, "close_time": 1766361599999, "quote_volume": 39129.16488, "trades": 1289, "taker_buy_base": 244447.2, "taker_buy_quote": 20374.99142 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0834, "high": 0.0874, "low": 0.0827, "close": 0.0843, "volume": 925458.2, "close_time": 1766447999999, "quote_volume": 78967.00565, "trades": 1883, "taker_buy_base": 480304.4, "taker_buy_quote": 40960.69174 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0819, "close": 0.0834, "volume": 321881.3, "close_time": 1766534399999, "quote_volume": 26912.88347, "trades": 569, "taker_buy_base": 145235.5, "taker_buy_quote": 12163.447 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0818, "close": 0.0841, "volume": 400624.8, "close_time": 1766620799999, "quote_volume": 33215.46448, "trades": 550, "taker_buy_base": 193995.3, "taker_buy_quote": 16099.69967 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0841, "high": 0.1143, "low": 0.0837, "close": 0.0904, "volume": 4057510.0, "close_time": 1766707199999, "quote_volume": 378658.00682, "trades": 4426, "taker_buy_base": 1629095.5, "taker_buy_quote": 152582.01207 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0905, "high": 0.123, "low": 0.0844, "close": 0.103, "volume": 15697836.0, "close_time": 1766793599999, "quote_volume": 1514143.65177, "trades": 14808, "taker_buy_base": 7292446.9, "taker_buy_quote": 702882.48561 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.103, "high": 0.1064, "low": 0.091, "close": 0.0934, "volume": 4462549.8, "close_time": 1766879999999, "quote_volume": 432984.14238, "trades": 5059, "taker_buy_base": 2009682.0, "taker_buy_quote": 195153.92141 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0935, "high": 0.0952, "low": 0.0876, "close": 0.0881, "volume": 1602101.3, "close_time": 1766966399999, "quote_volume": 146220.34867, "trades": 6290, "taker_buy_base": 694178.2, "taker_buy_quote": 63432.51482 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0881, "high": 0.095, "low": 0.0861, "close": 0.0897, "volume": 3951308.9, "close_time": 1767052799999, "quote_volume": 355150.42668, "trades": 3472, "taker_buy_base": 1835136.7, "taker_buy_quote": 165522.43672 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0896, "high": 0.0927, "low": 0.0884, "close": 0.0894, "volume": 2702872.1, "close_time": 1767139199999, "quote_volume": 242990.64135, "trades": 2705, "taker_buy_base": 1405493.7, "taker_buy_quote": 126574.32791 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0847, "close": 0.0878, "volume": 1380887.1, "close_time": 1767225599999, "quote_volume": 120598.67834, "trades": 2178, "taker_buy_base": 702327.0, "taker_buy_quote": 61281.08387 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0878, "high": 0.0918, "low": 0.0875, "close": 0.0903, "volume": 1308445.7, "close_time": 1767311999999, "quote_volume": 116801.50632, "trades": 1746, "taker_buy_base": 560966.5, "taker_buy_quote": 50156.43022 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0904, "high": 0.0946, "low": 0.089, "close": 0.0939, "volume": 1231296.3, "close_time": 1767398399999, "quote_volume": 112445.90234, "trades": 1768, "taker_buy_base": 559613.8, "taker_buy_quote": 51084.69452 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0941, "high": 0.097, "low": 0.0909, "close": 0.0969, "volume": 709014.3, "close_time": 1767484799999, "quote_volume": 66065.07355, "trades": 1385, "taker_buy_base": 341017.2, "taker_buy_quote": 31797.20788 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0969, "high": 0.1013, "low": 0.0956, "close": 0.0987, "volume": 1245855.0, "close_time": 1767571199999, "quote_volume": 122112.13339, "trades": 1671, "taker_buy_base": 575589.9, "taker_buy_quote": 56451.95443 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0951, "close": 0.0981, "volume": 747266.5, "close_time": 1767657599999, "quote_volume": 72955.75417, "trades": 1408, "taker_buy_base": 372265.8, "taker_buy_quote": 36340.99031 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0927, "close": 0.0976, "volume": 1834610.5, "close_time": 1767743999999, "quote_volume": 177617.81321, "trades": 1682, "taker_buy_base": 1189688.1, "taker_buy_quote": 115406.84331 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0921, "close": 0.0925, "volume": 685706.6, "close_time": 1767830399999, "quote_volume": 64794.52978, "trades": 875, "taker_buy_base": 423999.2, "taker_buy_quote": 40084.29501 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0892, "close": 0.0922, "volume": 1039331.9, "close_time": 1767916799999, "quote_volume": 95011.55584, "trades": 1578, "taker_buy_base": 456227.9, "taker_buy_quote": 41829.70808 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0922, "high": 0.0937, "low": 0.09, "close": 0.0915, "volume": 475800.2, "close_time": 1768003199999, "quote_volume": 43675.71497, "trades": 638, "taker_buy_base": 232861.6, "taker_buy_quote": 21365.50355 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0911, "high": 0.0919, "low": 0.089, "close": 0.0894, "volume": 364102.9, "close_time": 1768089599999, "quote_volume": 33000.26862, "trades": 387, "taker_buy_base": 146050.0, "taker_buy_quote": 13256.85615 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0894, "high": 0.1056, "low": 0.0858, "close": 0.0867, "volume": 3150414.8, "close_time": 1768175999999, "quote_volume": 305162.83821, "trades": 4524, "taker_buy_base": 1543892.6, "taker_buy_quote": 150029.34183 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0869, "high": 0.0891, "low": 0.0815, "close": 0.0821, "volume": 514202.1, "close_time": 1768262399999, "quote_volume": 43698.09184, "trades": 1018, "taker_buy_base": 292076.0, "taker_buy_quote": 24782.33268 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0822, "high": 0.0912, "low": 0.0815, "close": 0.0901, "volume": 694516.6, "close_time": 1768348799999, "quote_volume": 60023.65568, "trades": 1338, "taker_buy_base": 284897.7, "taker_buy_quote": 24641.50514 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0902, "high": 0.0953, "low": 0.0879, "close": 0.0925, "volume": 1067461.7, "close_time": 1768435199999, "quote_volume": 98008.40192, "trades": 1406, "taker_buy_base": 504526.2, "taker_buy_quote": 46278.19543 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0925, "high": 0.1071, "low": 0.0909, "close": 0.0949, "volume": 4300598.4, "close_time": 1768521599999, "quote_volume": 420204.89636, "trades": 4454, "taker_buy_base": 2071975.0, "taker_buy_quote": 202656.47172 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0948, "high": 0.0981, "low": 0.0915, "close": 0.0963, "volume": 910671.1, "close_time": 1768607999999, "quote_volume": 86459.64891, "trades": 1385, "taker_buy_base": 440571.2, "taker_buy_quote": 41851.35816 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0924, "close": 0.0927, "volume": 405714.9, "close_time": 1768694399999, "quote_volume": 38516.84595, "trades": 539, "taker_buy_base": 146913.4, "taker_buy_quote": 13940.34573 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0927, "high": 0.0996, "low": 0.0926, "close": 0.0934, "volume": 946288.8, "close_time": 1768780799999, "quote_volume": 91166.81853, "trades": 1236, "taker_buy_base": 473479.6, "taker_buy_quote": 45690.28117 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0835, "close": 0.0852, "volume": 873441.7, "close_time": 1768867199999, "quote_volume": 76093.64662, "trades": 1118, "taker_buy_base": 389244.7, "taker_buy_quote": 33835.82493 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0788, "close": 0.079, "volume": 487725.4, "close_time": 1768953599999, "quote_volume": 40126.69434, "trades": 663, "taker_buy_base": 275431.1, "taker_buy_quote": 22633.25596 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.079, "high": 0.0822, "low": 0.0784, "close": 0.0808, "volume": 764311.2, "close_time": 1769039999999, "quote_volume": 61427.171, "trades": 1023, "taker_buy_base": 403954.0, "taker_buy_quote": 32423.82228 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0808, "high": 0.083, "low": 0.0804, "close": 0.0808, "volume": 635151.0, "close_time": 1769126399999, "quote_volume": 52059.57085, "trades": 581, "taker_buy_base": 319791.3, "taker_buy_quote": 26234.70009 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0808, "high": 0.0833, "low": 0.0799, "close": 0.0815, "volume": 545587.4, "close_time": 1769212799999, "quote_volume": 44739.65882, "trades": 667, "taker_buy_base": 326042.1, "taker_buy_quote": 26721.64574 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0816, "high": 0.0912, "low": 0.0814, "close": 0.0899, "volume": 1826733.0, "close_time": 1769299199999, "quote_volume": 159821.07936, "trades": 1821, "taker_buy_base": 905125.4, "taker_buy_quote": 79490.69022 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.09, "high": 0.104, "low": 0.0879, "close": 0.0901, "volume": 6704429.7, "close_time": 1769385599999, "quote_volume": 647419.57073, "trades": 5623, "taker_buy_base": 3059857.2, "taker_buy_quote": 295100.58232 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.09, "high": 0.0921, "low": 0.0878, "close": 0.0895, "volume": 1973679.3, "close_time": 1769471999999, "quote_volume": 176802.68618, "trades": 1986, "taker_buy_base": 883334.7, "taker_buy_quote": 78941.38931 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0893, "high": 0.0933, "low": 0.0883, "close": 0.0919, "volume": 753908.1, "close_time": 1769558399999, "quote_volume": 67885.26813, "trades": 1022, "taker_buy_base": 422839.6, "taker_buy_quote": 38079.38296 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.092, "high": 0.1013, "low": 0.0904, "close": 0.0977, "volume": 3526673.2, "close_time": 1769644799999, "quote_volume": 341453.94329, "trades": 3167, "taker_buy_base": 1781809.4, "taker_buy_quote": 172270.04069 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0864, "close": 0.0878, "volume": 1463599.6, "close_time": 1769731199999, "quote_volume": 131531.13091, "trades": 1755, "taker_buy_base": 700091.8, "taker_buy_quote": 63076.50811 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0878, "high": 0.1116, "low": 0.0853, "close": 0.1076, "volume": 8538942.5, "close_time": 1769817599999, "quote_volume": 873275.51507, "trades": 7833, "taker_buy_base": 4125937.8, "taker_buy_quote": 421413.14712 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1076, "high": 0.1232, "low": 0.0817, "close": 0.0876, "volume": 9599831.9, "close_time": 1769903999999, "quote_volume": 976666.33173, "trades": 11014, "taker_buy_base": 4404738.0, "taker_buy_quote": 444941.65863 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0875, "high": 0.0882, "low": 0.081, "close": 0.082, "volume": 2207756.7, "close_time": 1769990399999, "quote_volume": 186330.12073, "trades": 1837, "taker_buy_base": 1266061.5, "taker_buy_quote": 106682.7357 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0818, "high": 0.0838, "low": 0.0783, "close": 0.0812, "volume": 2055499.0, "close_time": 1770076799999, "quote_volume": 167397.84944, "trades": 1765, "taker_buy_base": 894035.1, "taker_buy_quote": 73057.56039 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0812, "high": 0.0867, "low": 0.0771, "close": 0.0782, "volume": 1303292.4, "close_time": 1770163199999, "quote_volume": 108280.58067, "trades": 1387, "taker_buy_base": 674036.7, "taker_buy_quote": 56026.93593 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0778, "high": 0.0795, "low": 0.07, "close": 0.0721, "volume": 1510147.0, "close_time": 1770249599999, "quote_volume": 111432.01433, "trades": 1755, "taker_buy_base": 758713.1, "taker_buy_quote": 56435.85046 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0721, "high": 0.0737, "low": 0.0601, "close": 0.0611, "volume": 3844819.0, "close_time": 1770335999999, "quote_volume": 257176.85178, "trades": 2644, "taker_buy_base": 1915810.8, "taker_buy_quote": 128628.85023 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0608, "high": 0.0706, "low": 0.0567, "close": 0.0693, "volume": 994637.4, "close_time": 1770422399999, "quote_volume": 65040.77092, "trades": 1317, "taker_buy_base": 691896.5, "taker_buy_quote": 45470.23118 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0694, "high": 0.072, "low": 0.0669, "close": 0.0709, "volume": 2235332.7, "close_time": 1770508799999, "quote_volume": 155199.43214, "trades": 1527, "taker_buy_base": 820597.3, "taker_buy_quote": 56928.7112 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0708, "high": 0.0726, "low": 0.0661, "close": 0.0678, "volume": 945451.1, "close_time": 1770595199999, "quote_volume": 65003.19169, "trades": 1077, "taker_buy_base": 552568.5, "taker_buy_quote": 38010.07904 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0678, "high": 0.0688, "low": 0.0645, "close": 0.0665, "volume": 322143.3, "close_time": 1770681599999, "quote_volume": 21477.35167, "trades": 787, "taker_buy_base": 194466.1, "taker_buy_quote": 12947.08092 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0664, "high": 0.0679, "low": 0.0649, "close": 0.0657, "volume": 763886.2, "close_time": 1770767999999, "quote_volume": 50582.2923, "trades": 894, "taker_buy_base": 274677.7, "taker_buy_quote": 18156.79918 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0658, "high": 0.0803, "low": 0.0657, "close": 0.0707, "volume": 6245177.4, "close_time": 1770854399999, "quote_volume": 442736.93389, "trades": 4347, "taker_buy_base": 2918494.1, "taker_buy_quote": 205568.63162 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0706, "high": 0.0748, "low": 0.0686, "close": 0.0712, "volume": 2921608.3, "close_time": 1770940799999, "quote_volume": 207724.43583, "trades": 1907, "taker_buy_base": 1329123.2, "taker_buy_quote": 94304.66088 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0679, "close": 0.0694, "volume": 834296.4, "close_time": 1771027199999, "quote_volume": 58043.28284, "trades": 663, "taker_buy_base": 385141.7, "taker_buy_quote": 26830.88876 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0693, "high": 0.0718, "low": 0.0686, "close": 0.0708, "volume": 503438.9, "close_time": 1771113599999, "quote_volume": 35424.15194, "trades": 677, "taker_buy_base": 207252.1, "taker_buy_quote": 14594.81995 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0708, "high": 0.16, "low": 0.0698, "close": 0.1096, "volume": 21265586.9, "close_time": 1771199999999, "quote_volume": 2390253.1164, "trades": 38015, "taker_buy_base": 10248273.6, "taker_buy_quote": 1151426.16848 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1089, "high": 0.1565, "low": 0.094, "close": 0.1274, "volume": 39954552.1, "close_time": 1771286399999, "quote_volume": 5114515.97957, "trades": 41106, "taker_buy_base": 19610457.7, "taker_buy_quote": 2511507.1089 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1277, "high": 0.1446, "low": 0.1119, "close": 0.1138, "volume": 11707942.7, "close_time": 1771372799999, "quote_volume": 1465982.27905, "trades": 11533, "taker_buy_base": 5679587.5, "taker_buy_quote": 710763.07566 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1129, "high": 0.1147, "low": 0.1004, "close": 0.1018, "volume": 3084923.6, "close_time": 1771459199999, "quote_volume": 334109.51293, "trades": 4884, "taker_buy_base": 1430527.8, "taker_buy_quote": 155804.73067 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1015, "high": 0.107, "low": 0.0973, "close": 0.101, "volume": 1732710.8, "close_time": 1771545599999, "quote_volume": 174528.30397, "trades": 1859, "taker_buy_base": 705284.9, "taker_buy_quote": 71210.89168 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1011, "high": 0.1123, "low": 0.0965, "close": 0.1006, "volume": 2887809.5, "close_time": 1771631999999, "quote_volume": 297163.88827, "trades": 2574, "taker_buy_base": 1543156.5, "taker_buy_quote": 158098.65214 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1002, "high": 0.1069, "low": 0.0938, "close": 0.0943, "volume": 1459346.7, "close_time": 1771718399999, "quote_volume": 146844.38499, "trades": 1301, "taker_buy_base": 630922.4, "taker_buy_quote": 63292.40664 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0878, "close": 0.0898, "volume": 1355091.1, "close_time": 1771804799999, "quote_volume": 124126.6263, "trades": 875, "taker_buy_base": 742445.3, "taker_buy_quote": 68102.9529 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0838, "close": 0.0854, "volume": 1148791.7, "close_time": 1771891199999, "quote_volume": 99673.98218, "trades": 1099, "taker_buy_base": 657481.9, "taker_buy_quote": 56941.43594 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0855, "high": 0.0859, "low": 0.08, "close": 0.082, "volume": 1130919.2, "close_time": 1771977599999, "quote_volume": 92903.16695, "trades": 1032, "taker_buy_base": 410732.4, "taker_buy_quote": 33731.16449 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0818, "high": 0.0872, "low": 0.0811, "close": 0.0818, "volume": 1539394.2, "close_time": 1772063999999, "quote_volume": 130536.64094, "trades": 990, "taker_buy_base": 784346.9, "taker_buy_quote": 66475.96497 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0818, "high": 0.082, "low": 0.076, "close": 0.0816, "volume": 1448130.6, "close_time": 1772150399999, "quote_volume": 114926.2114, "trades": 948, "taker_buy_base": 754890.4, "taker_buy_quote": 59824.57416 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0813, "high": 0.085, "low": 0.0792, "close": 0.081, "volume": 3265388.3, "close_time": 1772236799999, "quote_volume": 266148.84504, "trades": 1726, "taker_buy_base": 1633664.3, "taker_buy_quote": 133194.21548 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0808, "high": 0.0822, "low": 0.0762, "close": 0.0796, "volume": 2373935.3, "close_time": 1772323199999, "quote_volume": 186651.51804, "trades": 1347, "taker_buy_base": 1112309.1, "taker_buy_quote": 87732.77509 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0795, "high": 0.0807, "low": 0.0739, "close": 0.0754, "volume": 1288340.7, "close_time": 1772409599999, "quote_volume": 99433.87078, "trades": 1107, "taker_buy_base": 682615.2, "taker_buy_quote": 52594.05649 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0755, "high": 0.0835, "low": 0.0752, "close": 0.0801, "volume": 4121384.8, "close_time": 1772495999999, "quote_volume": 329151.67181, "trades": 1992, "taker_buy_base": 1962360.9, "taker_buy_quote": 156809.30838 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0799, "high": 0.0861, "low": 0.0786, "close": 0.0833, "volume": 2645362.4, "close_time": 1772582399999, "quote_volume": 218005.96255, "trades": 1964, "taker_buy_base": 1295693.5, "taker_buy_quote": 106959.30778 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0776, "close": 0.0789, "volume": 1218606.6, "close_time": 1772668799999, "quote_volume": 98874.67666, "trades": 944, "taker_buy_base": 610717.4, "taker_buy_quote": 49555.40087 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0785, "high": 0.0813, "low": 0.0766, "close": 0.0813, "volume": 1094494.6, "close_time": 1772755199999, "quote_volume": 86398.18738, "trades": 898, "taker_buy_base": 575138.2, "taker_buy_quote": 45373.32283 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0813, "high": 0.0957, "low": 0.0812, "close": 0.0868, "volume": 8960669.8, "close_time": 1772841599999, "quote_volume": 795214.31476, "trades": 5348, "taker_buy_base": 4390029.5, "taker_buy_quote": 389439.93268 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0865, "high": 0.0904, "low": 0.0835, "close": 0.0859, "volume": 1326534.3, "close_time": 1772927999999, "quote_volume": 115257.21623, "trades": 1283, "taker_buy_base": 655690.9, "taker_buy_quote": 56871.35172 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0811, "close": 0.0811, "volume": 1491915.6, "close_time": 1773014399999, "quote_volume": 125561.76313, "trades": 955, "taker_buy_base": 759514.5, "taker_buy_quote": 63869.90259 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0814, "high": 0.0837, "low": 0.0809, "close": 0.0815, "volume": 1172625.7, "close_time": 1773100799999, "quote_volume": 96370.72483, "trades": 739, "taker_buy_base": 628187.5, "taker_buy_quote": 51585.08022 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0814, "high": 0.0863, "low": 0.0808, "close": 0.0845, "volume": 1146015.9, "close_time": 1773187199999, "quote_volume": 95325.97635, "trades": 749, "taker_buy_base": 546018.2, "taker_buy_quote": 45383.68063 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0845, "high": 0.0932, "low": 0.0845, "close": 0.0898, "volume": 2665677.0, "close_time": 1773273599999, "quote_volume": 239266.11768, "trades": 1697, "taker_buy_base": 1387385.6, "taker_buy_quote": 124463.84674 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0899, "high": 0.0907, "low": 0.085, "close": 0.0895, "volume": 1822989.1, "close_time": 1773359999999, "quote_volume": 160179.73207, "trades": 1200, "taker_buy_base": 953228.1, "taker_buy_quote": 83910.57216 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0838, "close": 0.0846, "volume": 588817.1, "close_time": 1773446399999, "quote_volume": 51386.14697, "trades": 640, "taker_buy_base": 263261.4, "taker_buy_quote": 22911.35886 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0845, "high": 0.0949, "low": 0.0845, "close": 0.0918, "volume": 2571535.3, "close_time": 1773532799999, "quote_volume": 232345.5013, "trades": 1743, "taker_buy_base": 1336434.5, "taker_buy_quote": 120708.96395 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0923, "high": 0.1007, "low": 0.0907, "close": 0.0919, "volume": 3134147.6, "close_time": 1773619199999, "quote_volume": 295582.02022, "trades": 2167, "taker_buy_base": 1507142.3, "taker_buy_quote": 142430.23799 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.092, "high": 0.0937, "low": 0.0876, "close": 0.0897, "volume": 1160195.4, "close_time": 1773705599999, "quote_volume": 105575.73937, "trades": 896, "taker_buy_base": 613765.8, "taker_buy_quote": 55950.99668 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0897, "high": 0.1022, "low": 0.0876, "close": 0.0931, "volume": 3010397.8, "close_time": 1773791999999, "quote_volume": 289431.03085, "trades": 2080, "taker_buy_base": 1524553.0, "taker_buy_quote": 146603.33363 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0947, "low": 0.0839, "close": 0.0857, "volume": 1778943.4, "close_time": 1773878399999, "quote_volume": 156256.3531, "trades": 1081, "taker_buy_base": 950714.2, "taker_buy_quote": 83288.77218 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0799, "close": 0.0814, "volume": 1160780.0, "close_time": 1773964799999, "quote_volume": 95268.77081, "trades": 904, "taker_buy_base": 473447.9, "taker_buy_quote": 38821.17366 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0817, "high": 0.0838, "low": 0.0772, "close": 0.0798, "volume": 742503.4, "close_time": 1774051199999, "quote_volume": 59553.07181, "trades": 744, "taker_buy_base": 444151.1, "taker_buy_quote": 35634.29997 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0794, "high": 0.0801, "low": 0.0752, "close": 0.0762, "volume": 634048.3, "close_time": 1774137599999, "quote_volume": 48839.85831, "trades": 613, "taker_buy_base": 317212.0, "taker_buy_quote": 24433.53225 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.076, "high": 0.0786, "low": 0.0753, "close": 0.0759, "volume": 989319.6, "close_time": 1774223999999, "quote_volume": 76141.80891, "trades": 685, "taker_buy_base": 520686.9, "taker_buy_quote": 40085.95255 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0759, "high": 0.0811, "low": 0.0741, "close": 0.0808, "volume": 1169902.1, "close_time": 1774310399999, "quote_volume": 91415.47714, "trades": 773, "taker_buy_base": 516998.4, "taker_buy_quote": 40499.10308 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0807, "high": 0.0962, "low": 0.0789, "close": 0.0851, "volume": 3558983.2, "close_time": 1774396799999, "quote_volume": 308921.68405, "trades": 3045, "taker_buy_base": 1546932.2, "taker_buy_quote": 134627.71577 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0852, "high": 0.088, "low": 0.0814, "close": 0.0823, "volume": 1470805.6, "close_time": 1774483199999, "quote_volume": 123995.73416, "trades": 926, "taker_buy_base": 685426.8, "taker_buy_quote": 57950.42431 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0823, "high": 0.0865, "low": 0.0823, "close": 0.0832, "volume": 1187869.7, "close_time": 1774569599999, "quote_volume": 100150.96577, "trades": 988, "taker_buy_base": 599518.1, "taker_buy_quote": 50604.65302 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.083, "high": 0.0833, "low": 0.0766, "close": 0.0766, "volume": 1532280.0, "close_time": 1774655999999, "quote_volume": 123480.47196, "trades": 743, "taker_buy_base": 872411.3, "taker_buy_quote": 70484.87243 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0768, "high": 0.0803, "low": 0.0756, "close": 0.079, "volume": 759118.0, "close_time": 1774742399999, "quote_volume": 59315.43763, "trades": 551, "taker_buy_base": 294928.6, "taker_buy_quote": 23055.20873 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0785, "high": 0.0804, "low": 0.0767, "close": 0.0782, "volume": 308302.3, "close_time": 1774828799999, "quote_volume": 24169.6699, "trades": 284, "taker_buy_base": 190308.1, "taker_buy_quote": 14890.06023 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0781, "high": 0.079, "low": 0.0755, "close": 0.0771, "volume": 683847.7, "close_time": 1774915199999, "quote_volume": 53180.02714, "trades": 454, "taker_buy_base": 346126.7, "taker_buy_quote": 26861.90651 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0767, "high": 0.0793, "low": 0.0733, "close": 0.0753, "volume": 779763.5, "close_time": 1775001599999, "quote_volume": 59155.52451, "trades": 541, "taker_buy_base": 437284.8, "taker_buy_quote": 33197.44221 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0753, "high": 0.0798, "low": 0.0745, "close": 0.0785, "volume": 1114952.3, "close_time": 1775087999999, "quote_volume": 86898.76848, "trades": 753, "taker_buy_base": 629901.1, "taker_buy_quote": 48960.46922 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0782, "high": 0.0833, "low": 0.0774, "close": 0.0804, "volume": 1851747.7, "close_time": 1775174399999, "quote_volume": 149762.71477, "trades": 1033, "taker_buy_base": 938369.2, "taker_buy_quote": 75894.6806 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0804, "high": 0.0846, "low": 0.0798, "close": 0.0823, "volume": 1060111.0, "close_time": 1775260799999, "quote_volume": 87420.79515, "trades": 666, "taker_buy_base": 525430.6, "taker_buy_quote": 43376.63003 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0825, "high": 0.0846, "low": 0.0796, "close": 0.082, "volume": 1237633.3, "close_time": 1775347199999, "quote_volume": 101461.77223, "trades": 663, "taker_buy_base": 630827.3, "taker_buy_quote": 51638.86775 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.082, "high": 0.0827, "low": 0.0792, "close": 0.0797, "volume": 594971.0, "close_time": 1775433599999, "quote_volume": 48204.39484, "trades": 452, "taker_buy_base": 292931.0, "taker_buy_quote": 23723.5918 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0799, "high": 0.0965, "low": 0.0798, "close": 0.085, "volume": 3547201.9, "close_time": 1775519999999, "quote_volume": 305695.00277, "trades": 2132, "taker_buy_base": 1710713.1, "taker_buy_quote": 147162.66922 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0781, "close": 0.0819, "volume": 1497797.3, "close_time": 1775606399999, "quote_volume": 123325.64522, "trades": 1036, "taker_buy_base": 719439.4, "taker_buy_quote": 59211.35268 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0825, "high": 0.0856, "low": 0.0814, "close": 0.0821, "volume": 1153654.7, "close_time": 1775692799999, "quote_volume": 96235.40592, "trades": 911, "taker_buy_base": 581911.6, "taker_buy_quote": 48504.02235 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.082, "high": 0.0823, "low": 0.0793, "close": 0.0802, "volume": 1212058.2, "close_time": 1775779199999, "quote_volume": 97590.53101, "trades": 949, "taker_buy_base": 731613.4, "taker_buy_quote": 58907.53293 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0803, "high": 0.0837, "low": 0.0797, "close": 0.0836, "volume": 847522.5, "close_time": 1775865599999, "quote_volume": 68970.34245, "trades": 683, "taker_buy_base": 440857.4, "taker_buy_quote": 35899.76286 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0811, "close": 0.0826, "volume": 592999.4, "close_time": 1775951999999, "quote_volume": 49102.65373, "trades": 467, "taker_buy_base": 267511.0, "taker_buy_quote": 22098.88774 } ] } }, "last_update": "2026-04-11T16:35:47.530926" }