{ "symbol": "PARTIUSDC", "fetched_at": "2026-04-23T05:16:25.046211", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0835, "high": 0.084, "low": 0.0835, "close": 0.084, "volume": 28817.9, "close_time": 1761361199999, "quote_volume": 2412.02033, "trades": 42, "taker_buy_base": 20764.2, "taker_buy_quote": 1737.08736 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.084, "high": 0.084, "low": 0.0827, "close": 0.0827, "volume": 24335.3, "close_time": 1761364799999, "quote_volume": 2027.39938, "trades": 12, "taker_buy_base": 367.1, "taker_buy_quote": 30.71942 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.083, "high": 0.0833, "low": 0.0828, "close": 0.0828, "volume": 2953.1, "close_time": 1761368399999, "quote_volume": 245.75192, "trades": 3, "taker_buy_base": 603.1, "taker_buy_quote": 49.99692 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 6037.2, "close_time": 1761371999999, "quote_volume": 499.18264, "trades": 9, "taker_buy_base": 1337.2, "taker_buy_quote": 110.49264 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 121.0, "close_time": 1761375599999, "quote_volume": 9.9704, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0828, "volume": 359.2, "close_time": 1761379199999, "quote_volume": 29.66588, "trades": 4, "taker_buy_base": 298.5, "taker_buy_quote": 24.6642 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0824, "close": 0.0827, "volume": 7423.6, "close_time": 1761382799999, "quote_volume": 612.7315, "trades": 10, "taker_buy_base": 4760.7, "taker_buy_quote": 393.24596 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 8038.9, "close_time": 1761386399999, "quote_volume": 660.16147, "trades": 4, "taker_buy_base": 2350.0, "taker_buy_quote": 192.465 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 26736.6, "close_time": 1761389999999, "quote_volume": 2185.77184, "trades": 23, "taker_buy_base": 23257.9, "taker_buy_quote": 1901.91918 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 9400.0, "close_time": 1761393599999, "quote_volume": 770.095, "trades": 6, "taker_buy_base": 7050.0, "taker_buy_quote": 578.1 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 19623.6, "close_time": 1761397199999, "quote_volume": 1609.09932, "trades": 20, "taker_buy_base": 2411.2, "taker_buy_quote": 197.72452 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 14097.0, "close_time": 1761400799999, "quote_volume": 1153.6643, "trades": 8, "taker_buy_base": 11897.0, "taker_buy_quote": 974.3643 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0818, "close": 0.0831, "volume": 25267.9, "close_time": 1761404399999, "quote_volume": 2084.22053, "trades": 17, "taker_buy_base": 19559.6, "taker_buy_quote": 1614.81788 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0823, "close": 0.0834, "volume": 21909.0, "close_time": 1761407999999, "quote_volume": 1813.16104, "trades": 13, "taker_buy_base": 8285.8, "taker_buy_quote": 685.37748 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.0828, "volume": 17829.4, "close_time": 1761411599999, "quote_volume": 1476.73951, "trades": 23, "taker_buy_base": 7050.0, "taker_buy_quote": 583.74 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 7110.7, "close_time": 1761415199999, "quote_volume": 586.39168, "trades": 5, "taker_buy_base": 7050.0, "taker_buy_quote": 581.39 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0825, "close": 0.0832, "volume": 2610.7, "close_time": 1761418799999, "quote_volume": 215.56524, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 193.875 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 60.4, "close_time": 1761422399999, "quote_volume": 5.02528, "trades": 1, "taker_buy_base": 60.4, "taker_buy_quote": 5.02528 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0834, "close": 0.0834, "volume": 18140.9, "close_time": 1761425999999, "quote_volume": 1516.38518, "trades": 13, "taker_buy_base": 4700.0, "taker_buy_quote": 395.035 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 5359.6, "close_time": 1761429599999, "quote_volume": 446.51456, "trades": 7, "taker_buy_base": 4760.1, "taker_buy_quote": 396.51633 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 4900.0, "close_time": 1761433199999, "quote_volume": 406.015, "trades": 4, "taker_buy_base": 2550.0, "taker_buy_quote": 210.965 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 9170.7, "close_time": 1761436799999, "quote_volume": 759.84194, "trades": 5, "taker_buy_base": 9110.2, "taker_buy_quote": 754.83859 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 12857.4, "close_time": 1761440399999, "quote_volume": 1061.89646, "trades": 10, "taker_buy_base": 1107.4, "taker_buy_quote": 91.58146 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0817, "close": 0.0817, "volume": 19570.1, "close_time": 1761443999999, "quote_volume": 1606.2879, "trades": 17, "taker_buy_base": 19508.9, "taker_buy_quote": 1601.28786 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0812, "close": 0.0812, "volume": 16919.6, "close_time": 1761447599999, "quote_volume": 1375.45566, "trades": 14, "taker_buy_base": 5650.5, "taker_buy_quote": 460.32033 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0806, "close": 0.0809, "volume": 42873.6, "close_time": 1761451199999, "quote_volume": 3469.01748, "trades": 25, "taker_buy_base": 19175.0, "taker_buy_quote": 1552.30596 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 29283.1, "close_time": 1761454799999, "quote_volume": 2383.82464, "trades": 23, "taker_buy_base": 25470.9, "taker_buy_quote": 2073.09132 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0813, "high": 0.0813, "low": 0.08, "close": 0.0808, "volume": 82596.2, "close_time": 1761458399999, "quote_volume": 6657.84241, "trades": 44, "taker_buy_base": 27420.1, "taker_buy_quote": 2207.66383 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0798, "volume": 15873.1, "close_time": 1761461999999, "quote_volume": 1267.14381, "trades": 9, "taker_buy_base": 9574.3, "taker_buy_quote": 762.92165 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.08, "high": 0.0805, "low": 0.0798, "close": 0.0805, "volume": 10842.0, "close_time": 1761465599999, "quote_volume": 869.22907, "trades": 10, "taker_buy_base": 2791.9, "taker_buy_quote": 223.90427 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0798, "close": 0.0807, "volume": 84047.6, "close_time": 1761469199999, "quote_volume": 6750.11224, "trades": 38, "taker_buy_base": 34105.3, "taker_buy_quote": 2737.67779 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0805, "close": 0.0817, "volume": 38988.8, "close_time": 1761472799999, "quote_volume": 3166.8956, "trades": 32, "taker_buy_base": 16088.2, "taker_buy_quote": 1304.56324 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0813, "close": 0.0818, "volume": 16771.0, "close_time": 1761476399999, "quote_volume": 1369.46623, "trades": 25, "taker_buy_base": 11570.9, "taker_buy_quote": 945.2223 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0818, "close": 0.0829, "volume": 6292.6, "close_time": 1761479999999, "quote_volume": 518.73774, "trades": 6, "taker_buy_base": 897.3, "taker_buy_quote": 74.11583 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 4774.0, "close_time": 1761483599999, "quote_volume": 395.9848, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 194.815 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0826, "close": 0.0833, "volume": 16411.1, "close_time": 1761487199999, "quote_volume": 1357.47448, "trades": 10, "taker_buy_base": 14061.1, "taker_buy_quote": 1162.65948 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0823, "close": 0.0825, "volume": 248781.4, "close_time": 1761490799999, "quote_volume": 20604.42777, "trades": 59, "taker_buy_base": 61768.1, "taker_buy_quote": 5108.80399 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0821, "high": 0.0825, "low": 0.082, "close": 0.0825, "volume": 39944.6, "close_time": 1761494399999, "quote_volume": 3284.56461, "trades": 36, "taker_buy_base": 24802.8, "taker_buy_quote": 2039.20278 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0815, "close": 0.0816, "volume": 43785.6, "close_time": 1761497999999, "quote_volume": 3592.05995, "trades": 39, "taker_buy_base": 17528.0, "taker_buy_quote": 1438.27564 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4827.9, "close_time": 1761501599999, "quote_volume": 393.94385, "trades": 4, "taker_buy_base": 4761.3, "taker_buy_quote": 388.51595 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 3091.8, "close_time": 1761505199999, "quote_volume": 254.10898, "trades": 3, "taker_buy_base": 741.8, "taker_buy_quote": 61.17398 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 14631.6, "close_time": 1761508799999, "quote_volume": 1199.7912, "trades": 10, "taker_buy_base": 8730.7, "taker_buy_quote": 715.9174 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 11811.4, "close_time": 1761512399999, "quote_volume": 962.8641, "trades": 13, "taker_buy_base": 2350.0, "taker_buy_quote": 191.76 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0817, "high": 0.082, "low": 0.0813, "close": 0.0818, "volume": 17352.5, "close_time": 1761515999999, "quote_volume": 1420.79971, "trades": 23, "taker_buy_base": 15164.6, "taker_buy_quote": 1242.5572 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0821, "high": 0.0836, "low": 0.0821, "close": 0.0834, "volume": 27933.7, "close_time": 1761519599999, "quote_volume": 2318.70572, "trades": 41, "taker_buy_base": 15091.2, "taker_buy_quote": 1250.95756 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0834, "high": 0.084, "low": 0.0828, "close": 0.0828, "volume": 13510.0, "close_time": 1761523199999, "quote_volume": 1125.36006, "trades": 8, "taker_buy_base": 7110.1, "taker_buy_quote": 591.6084 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 10595.7, "close_time": 1761526799999, "quote_volume": 879.36297, "trades": 17, "taker_buy_base": 5961.4, "taker_buy_quote": 494.68734 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0826, "close": 0.0832, "volume": 11810.4, "close_time": 1761530399999, "quote_volume": 980.75132, "trades": 18, "taker_buy_base": 7050.0, "taker_buy_quote": 584.445 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.083, "high": 0.0833, "low": 0.0823, "close": 0.0823, "volume": 9723.4, "close_time": 1761533999999, "quote_volume": 808.38803, "trades": 9, "taker_buy_base": 7050.0, "taker_buy_quote": 586.09 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0818, "close": 0.0824, "volume": 27367.0, "close_time": 1761537599999, "quote_volume": 2253.51366, "trades": 15, "taker_buy_base": 21934.6, "taker_buy_quote": 1805.76198 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0824, "close": 0.083, "volume": 77219.7, "close_time": 1761541199999, "quote_volume": 6382.55443, "trades": 30, "taker_buy_base": 33653.1, "taker_buy_quote": 2784.06714 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0831, "high": 0.084, "low": 0.0831, "close": 0.0832, "volume": 30133.9, "close_time": 1761544799999, "quote_volume": 2519.82021, "trades": 37, "taker_buy_base": 11750.0, "taker_buy_quote": 981.595 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0822, "volume": 23432.9, "close_time": 1761548399999, "quote_volume": 1932.01291, "trades": 27, "taker_buy_base": 23029.5, "taker_buy_quote": 1898.84346 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0807, "close": 0.0811, "volume": 49059.6, "close_time": 1761551999999, "quote_volume": 4000.29834, "trades": 40, "taker_buy_base": 14072.5, "taker_buy_quote": 1146.0496 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.081, "high": 0.0811, "low": 0.08, "close": 0.0801, "volume": 15685.8, "close_time": 1761555599999, "quote_volume": 1265.26876, "trades": 13, "taker_buy_base": 7939.6, "taker_buy_quote": 638.65776 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0787, "close": 0.0787, "volume": 37096.6, "close_time": 1761559199999, "quote_volume": 2925.01913, "trades": 17, "taker_buy_base": 10502.6, "taker_buy_quote": 828.54488 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 15563.8, "close_time": 1761562799999, "quote_volume": 1219.94485, "trades": 9, "taker_buy_base": 3625.6, "taker_buy_quote": 284.48204 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0776, "close": 0.0782, "volume": 10637.9, "close_time": 1761566399999, "quote_volume": 831.16768, "trades": 8, "taker_buy_base": 4758.9, "taker_buy_quote": 372.22804 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0775, "close": 0.0775, "volume": 20863.8, "close_time": 1761569999999, "quote_volume": 1628.439, "trades": 20, "taker_buy_base": 3887.0, "taker_buy_quote": 302.49979 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0761, "close": 0.0775, "volume": 67103.2, "close_time": 1761573599999, "quote_volume": 5178.5806, "trades": 43, "taker_buy_base": 30859.7, "taker_buy_quote": 2381.67154 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0766, "close": 0.0766, "volume": 22882.1, "close_time": 1761577199999, "quote_volume": 1761.52501, "trades": 24, "taker_buy_base": 22817.0, "taker_buy_quote": 1756.51882 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0766, "close": 0.0766, "volume": 62957.7, "close_time": 1761580799999, "quote_volume": 4854.75392, "trades": 52, "taker_buy_base": 34740.4, "taker_buy_quote": 2675.63154 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0766, "high": 0.0782, "low": 0.0766, "close": 0.0779, "volume": 37150.7, "close_time": 1761584399999, "quote_volume": 2872.62811, "trades": 50, "taker_buy_base": 29142.8, "taker_buy_quote": 2250.6927 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0774, "close": 0.0776, "volume": 32444.6, "close_time": 1761587999999, "quote_volume": 2520.25875, "trades": 28, "taker_buy_base": 18016.0, "taker_buy_quote": 1401.1621 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.0778, "volume": 21486.3, "close_time": 1761591599999, "quote_volume": 1676.82432, "trades": 22, "taker_buy_base": 14135.0, "taker_buy_quote": 1103.49866 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0747, "close": 0.075, "volume": 99474.2, "close_time": 1761595199999, "quote_volume": 7535.82064, "trades": 78, "taker_buy_base": 77812.7, "taker_buy_quote": 5892.64713 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.076, "high": 0.0774, "low": 0.076, "close": 0.0765, "volume": 85898.3, "close_time": 1761598799999, "quote_volume": 6602.53165, "trades": 43, "taker_buy_base": 44429.1, "taker_buy_quote": 3410.11271 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0767, "high": 0.0768, "low": 0.076, "close": 0.0765, "volume": 56179.3, "close_time": 1761602399999, "quote_volume": 4297.48561, "trades": 71, "taker_buy_base": 43282.9, "taker_buy_quote": 3308.22596 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0755, "close": 0.0756, "volume": 15270.9, "close_time": 1761605999999, "quote_volume": 1161.87728, "trades": 10, "taker_buy_base": 4700.0, "taker_buy_quote": 358.14 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0737, "close": 0.074, "volume": 170151.1, "close_time": 1761609599999, "quote_volume": 12694.00384, "trades": 75, "taker_buy_base": 80034.1, "taker_buy_quote": 5955.47045 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0728, "close": 0.0733, "volume": 137501.9, "close_time": 1761613199999, "quote_volume": 10165.49549, "trades": 73, "taker_buy_base": 80954.8, "taker_buy_quote": 5986.73859 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0729, "close": 0.0731, "volume": 17250.0, "close_time": 1761616799999, "quote_volume": 1264.66, "trades": 13, "taker_buy_base": 2950.0, "taker_buy_quote": 216.255 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0718, "close": 0.0724, "volume": 41052.2, "close_time": 1761620399999, "quote_volume": 2969.99568, "trades": 37, "taker_buy_base": 17859.8, "taker_buy_quote": 1289.34562 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0719, "close": 0.0721, "volume": 23532.6, "close_time": 1761623999999, "quote_volume": 1699.42563, "trades": 27, "taker_buy_base": 15071.4, "taker_buy_quote": 1087.74639 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0722, "high": 0.0737, "low": 0.0721, "close": 0.0727, "volume": 66236.4, "close_time": 1761627599999, "quote_volume": 4821.36181, "trades": 65, "taker_buy_base": 43899.5, "taker_buy_quote": 3196.59362 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0718, "close": 0.0718, "volume": 13739.9, "close_time": 1761631199999, "quote_volume": 998.09859, "trades": 14, "taker_buy_base": 12174.0, "taker_buy_quote": 884.81027 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.072, "high": 0.0729, "low": 0.0718, "close": 0.0728, "volume": 27057.0, "close_time": 1761634799999, "quote_volume": 1958.03848, "trades": 44, "taker_buy_base": 10133.8, "taker_buy_quote": 734.12276 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0729, "high": 0.073, "low": 0.0687, "close": 0.0697, "volume": 302358.9, "close_time": 1761638399999, "quote_volume": 21137.73371, "trades": 167, "taker_buy_base": 129204.9, "taker_buy_quote": 9022.8798 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0702, "high": 0.0726, "low": 0.0702, "close": 0.0721, "volume": 62322.6, "close_time": 1761641999999, "quote_volume": 4465.85265, "trades": 102, "taker_buy_base": 31873.1, "taker_buy_quote": 2292.74516 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0722, "high": 0.0736, "low": 0.072, "close": 0.0735, "volume": 59540.8, "close_time": 1761645599999, "quote_volume": 4336.83649, "trades": 43, "taker_buy_base": 38918.0, "taker_buy_quote": 2834.12083 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0734, "high": 0.0746, "low": 0.0732, "close": 0.0732, "volume": 70765.9, "close_time": 1761649199999, "quote_volume": 5229.31404, "trades": 59, "taker_buy_base": 58684.6, "taker_buy_quote": 4336.81984 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0725, "close": 0.0725, "volume": 39211.8, "close_time": 1761652799999, "quote_volume": 2867.60112, "trades": 37, "taker_buy_base": 22121.3, "taker_buy_quote": 1616.35647 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0723, "high": 0.0744, "low": 0.0723, "close": 0.0744, "volume": 95647.8, "close_time": 1761656399999, "quote_volume": 7062.34297, "trades": 68, "taker_buy_base": 49734.6, "taker_buy_quote": 3667.63129 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0742, "close": 0.0746, "volume": 28745.3, "close_time": 1761659999999, "quote_volume": 2146.85384, "trades": 22, "taker_buy_base": 13500.0, "taker_buy_quote": 1008.275 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0741, "close": 0.0747, "volume": 10011.8, "close_time": 1761663599999, "quote_volume": 748.08605, "trades": 16, "taker_buy_base": 4130.2, "taker_buy_quote": 309.67185 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0744, "high": 0.0752, "low": 0.0744, "close": 0.0751, "volume": 36732.6, "close_time": 1761667199999, "quote_volume": 2745.58727, "trades": 21, "taker_buy_base": 16951.2, "taker_buy_quote": 1266.23246 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0751, "high": 0.0773, "low": 0.0751, "close": 0.0768, "volume": 76606.9, "close_time": 1761670799999, "quote_volume": 5874.18229, "trades": 38, "taker_buy_base": 43755.2, "taker_buy_quote": 3357.44294 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0757, "close": 0.0767, "volume": 35264.7, "close_time": 1761674399999, "quote_volume": 2683.24523, "trades": 18, "taker_buy_base": 17744.7, "taker_buy_quote": 1348.32955 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0756, "close": 0.0756, "volume": 12545.2, "close_time": 1761677999999, "quote_volume": 956.85011, "trades": 8, "taker_buy_base": 200.0, "taker_buy_quote": 15.42 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0746, "close": 0.0746, "volume": 35909.1, "close_time": 1761681599999, "quote_volume": 2704.83667, "trades": 17, "taker_buy_base": 13307.7, "taker_buy_quote": 1000.65712 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0731, "close": 0.0731, "volume": 59193.7, "close_time": 1761685199999, "quote_volume": 4381.03687, "trades": 47, "taker_buy_base": 28217.8, "taker_buy_quote": 2091.3121 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0722, "close": 0.0729, "volume": 46181.4, "close_time": 1761688799999, "quote_volume": 3352.51962, "trades": 30, "taker_buy_base": 38184.7, "taker_buy_quote": 2771.26744 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0726, "close": 0.0733, "volume": 31652.9, "close_time": 1761692399999, "quote_volume": 2308.71357, "trades": 23, "taker_buy_base": 11280.7, "taker_buy_quote": 824.24069 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0727, "close": 0.0727, "volume": 21615.2, "close_time": 1761695999999, "quote_volume": 1587.1007, "trades": 18, "taker_buy_base": 9400.0, "taker_buy_quote": 689.255 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 40103.4, "close_time": 1761699599999, "quote_volume": 2950.27244, "trades": 8, "taker_buy_base": 15697.5, "taker_buy_quote": 1154.2332 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 25918.4, "close_time": 1761703199999, "quote_volume": 1896.52188, "trades": 20, "taker_buy_base": 18800.0, "taker_buy_quote": 1374.985 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 9600.0, "close_time": 1761706799999, "quote_volume": 704.17, "trades": 25, "taker_buy_base": 4700.0, "taker_buy_quote": 344.51 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0726, "close": 0.0727, "volume": 3289.9, "close_time": 1761710399999, "quote_volume": 239.4182, "trades": 10, "taker_buy_base": 2350.0, "taker_buy_quote": 170.845 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0722, "close": 0.0725, "volume": 30153.5, "close_time": 1761713999999, "quote_volume": 2184.69715, "trades": 37, "taker_buy_base": 14528.6, "taker_buy_quote": 1052.42636 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0719, "close": 0.0724, "volume": 12862.7, "close_time": 1761717599999, "quote_volume": 929.78516, "trades": 10, "taker_buy_base": 6480.2, "taker_buy_quote": 469.04036 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 3019.9, "close_time": 1761721199999, "quote_volume": 219.30653, "trades": 5, "taker_buy_base": 406.2, "taker_buy_quote": 29.39602 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0727, "close": 0.0737, "volume": 63624.9, "close_time": 1761724799999, "quote_volume": 4659.71592, "trades": 26, "taker_buy_base": 25415.5, "taker_buy_quote": 1863.73585 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0722, "close": 0.0725, "volume": 78884.6, "close_time": 1761728399999, "quote_volume": 5732.89443, "trades": 45, "taker_buy_base": 55038.3, "taker_buy_quote": 4003.30482 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0723, "close": 0.0727, "volume": 29346.2, "close_time": 1761731999999, "quote_volume": 2137.92137, "trades": 21, "taker_buy_base": 20669.8, "taker_buy_quote": 1504.90334 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0726, "close": 0.0731, "volume": 9680.4, "close_time": 1761735599999, "quote_volume": 707.18875, "trades": 24, "taker_buy_base": 200.0, "taker_buy_quote": 14.58 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.073, "high": 0.0735, "low": 0.073, "close": 0.0732, "volume": 13426.9, "close_time": 1761739199999, "quote_volume": 982.24114, "trades": 9, "taker_buy_base": 11750.0, "taker_buy_quote": 859.16 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0725, "close": 0.0725, "volume": 23255.4, "close_time": 1761742799999, "quote_volume": 1686.06438, "trades": 9, "taker_buy_base": 68.4, "taker_buy_quote": 5.00688 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0727, "close": 0.073, "volume": 16742.8, "close_time": 1761746399999, "quote_volume": 1219.89459, "trades": 18, "taker_buy_base": 4371.1, "taker_buy_quote": 318.55309 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 23178.3, "close_time": 1761749999999, "quote_volume": 1678.18015, "trades": 16, "taker_buy_base": 14578.9, "taker_buy_quote": 1054.66947 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0708, "close": 0.0708, "volume": 11784.9, "close_time": 1761753599999, "quote_volume": 842.73692, "trades": 12, "taker_buy_base": 2573.6, "taker_buy_quote": 183.73784 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0706, "close": 0.0709, "volume": 16109.5, "close_time": 1761757199999, "quote_volume": 1142.90096, "trades": 27, "taker_buy_base": 13038.6, "taker_buy_quote": 924.64511 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0709, "high": 0.0724, "low": 0.0709, "close": 0.0724, "volume": 14299.8, "close_time": 1761760799999, "quote_volume": 1025.74215, "trades": 15, "taker_buy_base": 9116.0, "taker_buy_quote": 656.0034 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0725, "high": 0.073, "low": 0.069, "close": 0.0721, "volume": 113357.0, "close_time": 1761764399999, "quote_volume": 8014.1427, "trades": 74, "taker_buy_base": 41665.8, "taker_buy_quote": 2961.01691 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0721, "high": 0.073, "low": 0.0717, "close": 0.0717, "volume": 32645.6, "close_time": 1761767999999, "quote_volume": 2364.68817, "trades": 19, "taker_buy_base": 28400.0, "taker_buy_quote": 2055.395 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0726, "close": 0.073, "volume": 7951.8, "close_time": 1761771599999, "quote_volume": 580.97163, "trades": 10, "taker_buy_base": 7207.5, "taker_buy_quote": 526.83545 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5161.2, "close_time": 1761775199999, "quote_volume": 375.73536, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 13078.6, "close_time": 1761778799999, "quote_volume": 951.28674, "trades": 10, "taker_buy_base": 12609.7, "taker_buy_quote": 917.2446 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0709, "close": 0.0709, "volume": 15492.9, "close_time": 1761782399999, "quote_volume": 1107.59208, "trades": 16, "taker_buy_base": 5290.2, "taker_buy_quote": 375.23124 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0705, "close": 0.071, "volume": 15840.0, "close_time": 1761785999999, "quote_volume": 1125.38159, "trades": 16, "taker_buy_base": 11750.0, "taker_buy_quote": 836.13 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 11470.4, "close_time": 1761789599999, "quote_volume": 817.87452, "trades": 6, "taker_buy_base": 4700.0, "taker_buy_quote": 334.875 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 5543.5, "close_time": 1761793199999, "quote_volume": 395.37408, "trades": 6, "taker_buy_base": 3052.7, "taker_buy_quote": 217.55208 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0708, "close": 0.0711, "volume": 18159.9, "close_time": 1761796799999, "quote_volume": 1291.8728, "trades": 35, "taker_buy_base": 3591.5, "taker_buy_quote": 254.9935 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0676, "close": 0.069, "volume": 33341.7, "close_time": 1761800399999, "quote_volume": 2305.88727, "trades": 38, "taker_buy_base": 14159.2, "taker_buy_quote": 982.78296 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.069, "high": 0.0701, "low": 0.0685, "close": 0.0701, "volume": 18236.0, "close_time": 1761803999999, "quote_volume": 1265.79375, "trades": 10, "taker_buy_base": 9781.6, "taker_buy_quote": 681.63857 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0693, "close": 0.0695, "volume": 7680.2, "close_time": 1761807599999, "quote_volume": 534.00353, "trades": 10, "taker_buy_base": 5185.8, "taker_buy_quote": 360.64273 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0694, "close": 0.0705, "volume": 10519.7, "close_time": 1761811199999, "quote_volume": 736.88182, "trades": 33, "taker_buy_base": 5373.0, "taker_buy_quote": 377.65814 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0695, "close": 0.0696, "volume": 9610.6, "close_time": 1761814799999, "quote_volume": 673.13211, "trades": 15, "taker_buy_base": 4228.3, "taker_buy_quote": 294.30311 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0688, "close": 0.0692, "volume": 13316.1, "close_time": 1761818399999, "quote_volume": 918.13999, "trades": 13, "taker_buy_base": 10467.8, "taker_buy_quote": 722.11217 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.069, "high": 0.0694, "low": 0.0687, "close": 0.069, "volume": 11153.3, "close_time": 1761821999999, "quote_volume": 771.3713, "trades": 8, "taker_buy_base": 5794.3, "taker_buy_quote": 401.2167 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0686, "close": 0.0686, "volume": 52673.3, "close_time": 1761825599999, "quote_volume": 3643.38327, "trades": 71, "taker_buy_base": 26112.5, "taker_buy_quote": 1805.31012 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0666, "close": 0.0672, "volume": 48200.8, "close_time": 1761829199999, "quote_volume": 3264.59365, "trades": 57, "taker_buy_base": 26853.8, "taker_buy_quote": 1824.00367 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.067, "high": 0.0672, "low": 0.0659, "close": 0.066, "volume": 45199.0, "close_time": 1761832799999, "quote_volume": 3010.54934, "trades": 26, "taker_buy_base": 13344.6, "taker_buy_quote": 890.29696 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0658, "high": 0.066, "low": 0.0652, "close": 0.0654, "volume": 33030.6, "close_time": 1761836399999, "quote_volume": 2162.34154, "trades": 15, "taker_buy_base": 18688.7, "taker_buy_quote": 1226.80526 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0646, "close": 0.0651, "volume": 25614.5, "close_time": 1761839999999, "quote_volume": 1666.96215, "trades": 12, "taker_buy_base": 13664.7, "taker_buy_quote": 891.53681 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0643, "close": 0.0643, "volume": 33222.5, "close_time": 1761843599999, "quote_volume": 2154.00118, "trades": 32, "taker_buy_base": 25235.2, "taker_buy_quote": 1637.05863 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0628, "close": 0.0628, "volume": 3496.5, "close_time": 1761847199999, "quote_volume": 221.35115, "trades": 6, "taker_buy_base": 78.3, "taker_buy_quote": 5.00337 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0635, "high": 0.064, "low": 0.0633, "close": 0.064, "volume": 25493.2, "close_time": 1761850799999, "quote_volume": 1622.28802, "trades": 20, "taker_buy_base": 19218.6, "taker_buy_quote": 1223.45846 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0638, "close": 0.0638, "volume": 37829.4, "close_time": 1761854399999, "quote_volume": 2428.97167, "trades": 20, "taker_buy_base": 21625.0, "taker_buy_quote": 1390.12651 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0636, "high": 0.0642, "low": 0.0634, "close": 0.0641, "volume": 36156.4, "close_time": 1761857999999, "quote_volume": 2305.18319, "trades": 45, "taker_buy_base": 7519.2, "taker_buy_quote": 481.88684 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0639, "close": 0.0642, "volume": 20814.9, "close_time": 1761861599999, "quote_volume": 1338.63166, "trades": 13, "taker_buy_base": 10280.0, "taker_buy_quote": 660.10108 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 14568.2, "close_time": 1761865199999, "quote_volume": 933.5788, "trades": 14, "taker_buy_base": 14100.0, "taker_buy_quote": 903.575 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.064, "high": 0.0643, "low": 0.0638, "close": 0.0642, "volume": 33772.8, "close_time": 1761868799999, "quote_volume": 2158.86614, "trades": 18, "taker_buy_base": 15400.1, "taker_buy_quote": 986.52243 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0641, "close": 0.0647, "volume": 15014.8, "close_time": 1761872399999, "quote_volume": 966.3686, "trades": 14, "taker_buy_base": 12664.8, "taker_buy_quote": 815.7336 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2350.0, "close_time": 1761875999999, "quote_volume": 152.28, "trades": 1, "taker_buy_base": 2350.0, "taker_buy_quote": 152.28 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 13275.9, "close_time": 1761879599999, "quote_volume": 861.60928, "trades": 5, "taker_buy_base": 13198.5, "taker_buy_quote": 856.59376 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.065, "high": 0.0656, "low": 0.065, "close": 0.0652, "volume": 7133.1, "close_time": 1761883199999, "quote_volume": 464.48016, "trades": 20, "taker_buy_base": 2433.1, "taker_buy_quote": 158.51016 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 16884.7, "close_time": 1761886799999, "quote_volume": 1111.01326, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0654, "volume": 4776.3, "close_time": 1761890399999, "quote_volume": 313.78002, "trades": 3, "taker_buy_base": 2426.3, "taker_buy_quote": 159.62002 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 634.5, "close_time": 1761893999999, "quote_volume": 41.43324, "trades": 5, "taker_buy_base": 276.7, "taker_buy_quote": 18.06084 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 2427.0, "close_time": 1761897599999, "quote_volume": 158.46, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 153.455 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 10500.0, "close_time": 1761901199999, "quote_volume": 680.8854, "trades": 4, "taker_buy_base": 8073.0, "taker_buy_quote": 523.1304 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0645, "close": 0.0647, "volume": 50941.0, "close_time": 1761904799999, "quote_volume": 3297.63218, "trades": 49, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.0648, "volume": 26365.9, "close_time": 1761908399999, "quote_volume": 1710.50427, "trades": 12, "taker_buy_base": 9238.6, "taker_buy_quote": 598.72296 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0647, "high": 0.0655, "low": 0.0647, "close": 0.0655, "volume": 5150.9, "close_time": 1761911999999, "quote_volume": 335.27973, "trades": 13, "taker_buy_base": 2427.2, "taker_buy_quote": 157.1016 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0658, "high": 0.0661, "low": 0.065, "close": 0.065, "volume": 51119.4, "close_time": 1761915599999, "quote_volume": 3364.29389, "trades": 24, "taker_buy_base": 29059.8, "taker_buy_quote": 1913.84076 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0652, "high": 0.0656, "low": 0.065, "close": 0.065, "volume": 20612.4, "close_time": 1761919199999, "quote_volume": 1348.8497, "trades": 18, "taker_buy_base": 200.0, "taker_buy_quote": 13.08 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0654, "volume": 24172.4, "close_time": 1761922799999, "quote_volume": 1580.80179, "trades": 14, "taker_buy_base": 10946.9, "taker_buy_quote": 717.64664 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0658, "close": 0.0659, "volume": 13907.7, "close_time": 1761926399999, "quote_volume": 917.73052, "trades": 14, "taker_buy_base": 4853.0, "taker_buy_quote": 319.60059 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0659, "high": 0.066, "low": 0.0653, "close": 0.0653, "volume": 30109.3, "close_time": 1761929999999, "quote_volume": 1974.91962, "trades": 36, "taker_buy_base": 7733.2, "taker_buy_quote": 506.90704 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0638, "close": 0.0645, "volume": 33018.6, "close_time": 1761933599999, "quote_volume": 2122.37516, "trades": 55, "taker_buy_base": 18840.8, "taker_buy_quote": 1212.62262 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0648, "high": 0.0657, "low": 0.0645, "close": 0.0653, "volume": 65600.8, "close_time": 1761937199999, "quote_volume": 4265.34843, "trades": 48, "taker_buy_base": 8511.9, "taker_buy_quote": 552.1096 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0649, "high": 0.0662, "low": 0.0649, "close": 0.066, "volume": 38751.8, "close_time": 1761940799999, "quote_volume": 2532.31767, "trades": 17, "taker_buy_base": 19942.5, "taker_buy_quote": 1300.71029 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 34583.0, "close_time": 1761944399999, "quote_volume": 2280.91593, "trades": 30, "taker_buy_base": 3175.8, "taker_buy_quote": 209.54739 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0653, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 10559.9, "close_time": 1761947999999, "quote_volume": 687.65918, "trades": 20, "taker_buy_base": 2449.6, "taker_buy_quote": 159.58338 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 10508.2, "close_time": 1761951599999, "quote_volume": 686.38212, "trades": 4, "taker_buy_base": 8158.2, "taker_buy_quote": 532.69212 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 29063.9, "close_time": 1761955199999, "quote_volume": 1903.4663, "trades": 29, "taker_buy_base": 26713.9, "taker_buy_quote": 1749.7763 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 7126.4, "close_time": 1761958799999, "quote_volume": 467.4842, "trades": 4, "taker_buy_base": 4776.4, "taker_buy_quote": 313.3242 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0653, "close": 0.0653, "volume": 7979.3, "close_time": 1761962399999, "quote_volume": 521.82674, "trades": 10, "taker_buy_base": 2426.4, "taker_buy_quote": 159.17948 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0647, "close": 0.0656, "volume": 11841.4, "close_time": 1761965999999, "quote_volume": 770.63309, "trades": 11, "taker_buy_base": 10240.5, "taker_buy_quote": 666.65669 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0657, "close": 0.0661, "volume": 7628.4, "close_time": 1761969599999, "quote_volume": 503.16175, "trades": 12, "taker_buy_base": 152.3, "taker_buy_quote": 10.06703 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0659, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 5154.6, "close_time": 1761973199999, "quote_volume": 339.25601, "trades": 8, "taker_buy_base": 5078.7, "taker_buy_quote": 334.2542 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 20140.9, "close_time": 1761976799999, "quote_volume": 1318.97785, "trades": 5, "taker_buy_base": 13817.9, "taker_buy_quote": 904.16066 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.066, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 24671.4, "close_time": 1761980399999, "quote_volume": 1626.31526, "trades": 9, "taker_buy_base": 2350.0, "taker_buy_quote": 154.865 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0661, "close": 0.0669, "volume": 33472.3, "close_time": 1761983999999, "quote_volume": 2220.46305, "trades": 16, "taker_buy_base": 12985.4, "taker_buy_quote": 860.14015 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0669, "high": 0.067, "low": 0.0665, "close": 0.0668, "volume": 90872.4, "close_time": 1761987599999, "quote_volume": 6072.64604, "trades": 35, "taker_buy_base": 65094.7, "taker_buy_quote": 4352.92136 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0663, "close": 0.0663, "volume": 54554.9, "close_time": 1761991199999, "quote_volume": 3642.40138, "trades": 47, "taker_buy_base": 2439.5, "taker_buy_quote": 162.2715 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 11825.5, "close_time": 1761994799999, "quote_volume": 788.52585, "trades": 6, "taker_buy_base": 4775.5, "taker_buy_quote": 318.05585 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0667, "close": 0.0672, "volume": 21018.0, "close_time": 1761998399999, "quote_volume": 1407.08971, "trades": 11, "taker_buy_base": 9268.0, "taker_buy_quote": 618.66471 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 17383.8, "close_time": 1762001999999, "quote_volume": 1171.94358, "trades": 5, "taker_buy_base": 15033.8, "taker_buy_quote": 1013.55358 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.067, "high": 0.067, "low": 0.0665, "close": 0.0668, "volume": 2346.3, "close_time": 1762005599999, "quote_volume": 156.70919, "trades": 19, "taker_buy_base": 374.2, "taker_buy_quote": 24.99656 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0661, "close": 0.0664, "volume": 34559.1, "close_time": 1762009199999, "quote_volume": 2298.35728, "trades": 41, "taker_buy_base": 22229.7, "taker_buy_quote": 1479.85481 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0666, "close": 0.0673, "volume": 23460.2, "close_time": 1762012799999, "quote_volume": 1569.13488, "trades": 12, "taker_buy_base": 10074.8, "taker_buy_quote": 676.16416 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0675, "high": 0.0684, "low": 0.0675, "close": 0.0684, "volume": 26973.6, "close_time": 1762016399999, "quote_volume": 1836.92621, "trades": 15, "taker_buy_base": 6703.6, "taker_buy_quote": 454.34357 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0678, "close": 0.0682, "volume": 91005.2, "close_time": 1762019999999, "quote_volume": 6200.13619, "trades": 37, "taker_buy_base": 47189.5, "taker_buy_quote": 3213.5338 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 22801.0, "close_time": 1762023599999, "quote_volume": 1547.19192, "trades": 8, "taker_buy_base": 3747.3, "taker_buy_quote": 255.1835 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2552.1, "close_time": 1762027199999, "quote_volume": 173.79801, "trades": 2, "taker_buy_base": 202.1, "taker_buy_quote": 13.76301 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0684, "close": 0.0686, "volume": 7876.4, "close_time": 1762030799999, "quote_volume": 540.66432, "trades": 22, "taker_buy_base": 805.8, "taker_buy_quote": 55.27498 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.0677, "volume": 24653.8, "close_time": 1762034399999, "quote_volume": 1675.49086, "trades": 12, "taker_buy_base": 5151.5, "taker_buy_quote": 350.33124 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 9525.1, "close_time": 1762037999999, "quote_volume": 643.74687, "trades": 8, "taker_buy_base": 2254.0, "taker_buy_quote": 152.46284 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 746.7, "close_time": 1762041599999, "quote_volume": 50.70093, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0675, "high": 0.0675, "low": 0.067, "close": 0.0673, "volume": 36289.8, "close_time": 1762045199999, "quote_volume": 2438.81681, "trades": 30, "taker_buy_base": 24687.0, "taker_buy_quote": 1657.6548 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 4700.0, "close_time": 1762048799999, "quote_volume": 316.31, "trades": 5, "taker_buy_base": 4700.0, "taker_buy_quote": 316.31 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0671, "close": 0.0675, "volume": 2596.1, "close_time": 1762052399999, "quote_volume": 175.17556, "trades": 7, "taker_buy_base": 74.5, "taker_buy_quote": 5.02875 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 5147.7, "close_time": 1762055999999, "quote_volume": 345.60836, "trades": 6, "taker_buy_base": 5073.1, "taker_buy_quote": 340.6027 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0673, "high": 0.0683, "low": 0.0673, "close": 0.0683, "volume": 22985.3, "close_time": 1762059599999, "quote_volume": 1557.07318, "trades": 12, "taker_buy_base": 7124.2, "taker_buy_quote": 481.8606 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 12055.0, "close_time": 1762063199999, "quote_volume": 820.445, "trades": 4, "taker_buy_base": 9705.0, "taker_buy_quote": 660.175 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 15860.4, "close_time": 1762066799999, "quote_volume": 1082.78793, "trades": 9, "taker_buy_base": 2423.9, "taker_buy_quote": 165.30998 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0684, "close": 0.0691, "volume": 27527.7, "close_time": 1762070399999, "quote_volume": 1893.66237, "trades": 17, "taker_buy_base": 17899.9, "taker_buy_quote": 1230.56473 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0689, "high": 0.0689, "low": 0.068, "close": 0.068, "volume": 21414.2, "close_time": 1762073999999, "quote_volume": 1469.6565, "trades": 15, "taker_buy_base": 8420.3, "taker_buy_quote": 578.07576 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0672, "close": 0.0673, "volume": 15714.1, "close_time": 1762077599999, "quote_volume": 1060.32975, "trades": 7, "taker_buy_base": 9700.0, "taker_buy_quote": 655.69 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 36697.6, "close_time": 1762081199999, "quote_volume": 2463.6296, "trades": 14, "taker_buy_base": 24283.7, "taker_buy_quote": 1628.96627 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0671, "high": 0.068, "low": 0.0668, "close": 0.0678, "volume": 58273.3, "close_time": 1762084799999, "quote_volume": 3937.73636, "trades": 43, "taker_buy_base": 7124.7, "taker_buy_quote": 479.98472 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0674, "close": 0.0675, "volume": 114429.2, "close_time": 1762088399999, "quote_volume": 7749.60092, "trades": 73, "taker_buy_base": 52071.3, "taker_buy_quote": 3530.28779 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0663, "close": 0.0667, "volume": 7660.6, "close_time": 1762091999999, "quote_volume": 510.47749, "trades": 14, "taker_buy_base": 1208.1, "taker_buy_quote": 80.89663 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0651, "close": 0.0654, "volume": 21973.0, "close_time": 1762095599999, "quote_volume": 1444.36842, "trades": 31, "taker_buy_base": 5065.0, "taker_buy_quote": 330.60998 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0653, "volume": 16141.6, "close_time": 1762099199999, "quote_volume": 1054.98648, "trades": 10, "taker_buy_base": 11441.6, "taker_buy_quote": 747.13648 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0646, "close": 0.0651, "volume": 15764.6, "close_time": 1762102799999, "quote_volume": 1024.82496, "trades": 11, "taker_buy_base": 14973.1, "taker_buy_quote": 973.68633 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0652, "volume": 9519.4, "close_time": 1762106399999, "quote_volume": 623.46532, "trades": 17, "taker_buy_base": 9090.1, "taker_buy_quote": 595.34617 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 17091.3, "close_time": 1762109999999, "quote_volume": 1113.27832, "trades": 16, "taker_buy_base": 1724.0, "taker_buy_quote": 112.0984 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.065, "high": 0.065, "low": 0.0645, "close": 0.0645, "volume": 23936.3, "close_time": 1762113599999, "quote_volume": 1547.78327, "trades": 27, "taker_buy_base": 6430.1, "taker_buy_quote": 417.08695 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2002.0, "close_time": 1762117199999, "quote_volume": 129.7296, "trades": 1, "taker_buy_base": 2002.0, "taker_buy_quote": 129.7296 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0647, "volume": 43719.7, "close_time": 1762120799999, "quote_volume": 2823.3957, "trades": 22, "taker_buy_base": 22069.1, "taker_buy_quote": 1425.85069 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0643, "close": 0.0645, "volume": 24774.1, "close_time": 1762124399999, "quote_volume": 1598.90167, "trades": 13, "taker_buy_base": 77.4, "taker_buy_quote": 5.01552 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.065, "high": 0.0666, "low": 0.065, "close": 0.0663, "volume": 28128.2, "close_time": 1762127999999, "quote_volume": 1847.45005, "trades": 19, "taker_buy_base": 3439.8, "taker_buy_quote": 226.76165 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0653, "close": 0.0653, "volume": 5238.1, "close_time": 1762131599999, "quote_volume": 344.40194, "trades": 6, "taker_buy_base": 2581.5, "taker_buy_quote": 170.8953 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0638, "close": 0.0638, "volume": 35678.9, "close_time": 1762135199999, "quote_volume": 2302.42167, "trades": 17, "taker_buy_base": 16256.2, "taker_buy_quote": 1050.34676 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0626, "close": 0.0628, "volume": 15632.6, "close_time": 1762138799999, "quote_volume": 982.54195, "trades": 34, "taker_buy_base": 5011.0, "taker_buy_quote": 314.283 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0609, "close": 0.061, "volume": 13203.5, "close_time": 1762142399999, "quote_volume": 814.06154, "trades": 19, "taker_buy_base": 7660.5, "taker_buy_quote": 474.22318 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0604, "close": 0.0611, "volume": 16632.6, "close_time": 1762145999999, "quote_volume": 1012.62934, "trades": 14, "taker_buy_base": 8184.5, "taker_buy_quote": 498.58758 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0607, "close": 0.0607, "volume": 3230.4, "close_time": 1762149599999, "quote_volume": 197.8979, "trades": 14, "taker_buy_base": 494.5, "taker_buy_quote": 30.36255 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0607, "high": 0.0608, "low": 0.06, "close": 0.0607, "volume": 22395.1, "close_time": 1762153199999, "quote_volume": 1353.47389, "trades": 30, "taker_buy_base": 17410.6, "taker_buy_quote": 1051.03507 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0606, "high": 0.0615, "low": 0.0606, "close": 0.0615, "volume": 20712.7, "close_time": 1762156799999, "quote_volume": 1265.21957, "trades": 22, "taker_buy_base": 8974.9, "taker_buy_quote": 548.75728 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.0614, "volume": 23592.7, "close_time": 1762160399999, "quote_volume": 1440.3685, "trades": 33, "taker_buy_base": 6820.2, "taker_buy_quote": 416.43751 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0613, "high": 0.0621, "low": 0.0606, "close": 0.0606, "volume": 5213.0, "close_time": 1762163999999, "quote_volume": 320.93063, "trades": 19, "taker_buy_base": 484.4, "taker_buy_quote": 30.08124 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0589, "close": 0.0589, "volume": 36380.2, "close_time": 1762167599999, "quote_volume": 2183.1714, "trades": 45, "taker_buy_base": 3477.4, "taker_buy_quote": 207.84366 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0593, "high": 0.0604, "low": 0.0593, "close": 0.06, "volume": 22457.3, "close_time": 1762171199999, "quote_volume": 1344.52671, "trades": 45, "taker_buy_base": 14849.2, "taker_buy_quote": 888.93297 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0597, "close": 0.0598, "volume": 18592.7, "close_time": 1762174799999, "quote_volume": 1113.57353, "trades": 13, "taker_buy_base": 4062.4, "taker_buy_quote": 244.6862 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0588, "close": 0.0591, "volume": 23176.8, "close_time": 1762178399999, "quote_volume": 1367.17128, "trades": 22, "taker_buy_base": 1019.8, "taker_buy_quote": 60.3402 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0592, "high": 0.0595, "low": 0.059, "close": 0.0593, "volume": 16016.0, "close_time": 1762181999999, "quote_volume": 948.26124, "trades": 13, "taker_buy_base": 16016.0, "taker_buy_quote": 948.26124 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.059, "high": 0.0591, "low": 0.0531, "close": 0.0557, "volume": 202551.1, "close_time": 1762185599999, "quote_volume": 11334.79269, "trades": 130, "taker_buy_base": 97266.1, "taker_buy_quote": 5460.29023 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0552, "high": 0.0564, "low": 0.055, "close": 0.0562, "volume": 5210.8, "close_time": 1762189199999, "quote_volume": 292.06078, "trades": 11, "taker_buy_base": 589.5, "taker_buy_quote": 33.012 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0558, "high": 0.0583, "low": 0.0556, "close": 0.0581, "volume": 25780.4, "close_time": 1762192799999, "quote_volume": 1479.35239, "trades": 34, "taker_buy_base": 3375.7, "taker_buy_quote": 193.60008 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0572, "close": 0.0572, "volume": 8066.8, "close_time": 1762196399999, "quote_volume": 462.50606, "trades": 13, "taker_buy_base": 7268.0, "taker_buy_quote": 416.55374 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0564, "high": 0.0568, "low": 0.056, "close": 0.056, "volume": 8472.7, "close_time": 1762199999999, "quote_volume": 478.21592, "trades": 17, "taker_buy_base": 2570.8, "taker_buy_quote": 144.99096 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.056, "high": 0.0561, "low": 0.0551, "close": 0.0552, "volume": 5469.6, "close_time": 1762203599999, "quote_volume": 303.85247, "trades": 10, "taker_buy_base": 5379.3, "taker_buy_quote": 298.84985 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0553, "close": 0.0561, "volume": 46568.9, "close_time": 1762207199999, "quote_volume": 2594.04675, "trades": 62, "taker_buy_base": 39871.0, "taker_buy_quote": 2219.28123 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0557, "close": 0.0559, "volume": 31914.9, "close_time": 1762210799999, "quote_volume": 1790.53672, "trades": 21, "taker_buy_base": 19984.2, "taker_buy_quote": 1121.23956 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0556, "high": 0.0586, "low": 0.0554, "close": 0.0583, "volume": 146311.9, "close_time": 1762214399999, "quote_volume": 8425.82342, "trades": 41, "taker_buy_base": 63954.5, "taker_buy_quote": 3663.92643 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0572, "close": 0.0581, "volume": 50037.8, "close_time": 1762217999999, "quote_volume": 2895.84932, "trades": 16, "taker_buy_base": 18279.0, "taker_buy_quote": 1056.60177 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0575, "close": 0.0579, "volume": 10990.4, "close_time": 1762221599999, "quote_volume": 635.68532, "trades": 26, "taker_buy_base": 10903.4, "taker_buy_quote": 630.68282 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0577, "close": 0.058, "volume": 54763.3, "close_time": 1762225199999, "quote_volume": 3172.23004, "trades": 60, "taker_buy_base": 54618.1, "taker_buy_quote": 3163.852 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0581, "high": 0.0586, "low": 0.058, "close": 0.0582, "volume": 8385.5, "close_time": 1762228799999, "quote_volume": 487.24756, "trades": 13, "taker_buy_base": 8167.7, "taker_buy_quote": 474.48448 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 15248.8, "close_time": 1762232399999, "quote_volume": 883.97055, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0575, "high": 0.0575, "low": 0.055, "close": 0.055, "volume": 26233.8, "close_time": 1762235999999, "quote_volume": 1468.83634, "trades": 25, "taker_buy_base": 4664.8, "taker_buy_quote": 259.27571 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.055, "high": 0.0572, "low": 0.055, "close": 0.0557, "volume": 8254.7, "close_time": 1762239599999, "quote_volume": 464.99588, "trades": 15, "taker_buy_base": 182.0, "taker_buy_quote": 10.2102 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0552, "close": 0.0552, "volume": 11360.7, "close_time": 1762243199999, "quote_volume": 631.88669, "trades": 19, "taker_buy_base": 10702.7, "taker_buy_quote": 595.39487 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0561, "close": 0.0563, "volume": 1850.5, "close_time": 1762246799999, "quote_volume": 104.34991, "trades": 8, "taker_buy_base": 1314.9, "taker_buy_quote": 74.23075 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 4781.8, "close_time": 1762250399999, "quote_volume": 266.86522, "trades": 5, "taker_buy_base": 4488.2, "taker_buy_quote": 250.44156 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 19752.3, "close_time": 1762253999999, "quote_volume": 1107.86903, "trades": 14, "taker_buy_base": 14962.6, "taker_buy_quote": 839.16686 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0561, "close": 0.0561, "volume": 80259.5, "close_time": 1762257599999, "quote_volume": 4532.24904, "trades": 50, "taker_buy_base": 19622.8, "taker_buy_quote": 1106.97194 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0555, "close": 0.0555, "volume": 28062.8, "close_time": 1762261199999, "quote_volume": 1560.28771, "trades": 20, "taker_buy_base": 5971.7, "taker_buy_quote": 331.70095 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0552, "close": 0.0556, "volume": 16366.6, "close_time": 1762264799999, "quote_volume": 907.09767, "trades": 29, "taker_buy_base": 5349.9, "taker_buy_quote": 296.44915 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0554, "high": 0.0573, "low": 0.055, "close": 0.0572, "volume": 49817.9, "close_time": 1762268399999, "quote_volume": 2774.92653, "trades": 105, "taker_buy_base": 20388.2, "taker_buy_quote": 1135.0886 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0574, "high": 0.0574, "low": 0.056, "close": 0.0561, "volume": 41696.1, "close_time": 1762271999999, "quote_volume": 2371.06305, "trades": 44, "taker_buy_base": 29442.9, "taker_buy_quote": 1672.44999 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0548, "close": 0.0549, "volume": 33650.0, "close_time": 1762275599999, "quote_volume": 1879.08919, "trades": 55, "taker_buy_base": 14632.7, "taker_buy_quote": 814.28312 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0535, "close": 0.055, "volume": 56888.0, "close_time": 1762279199999, "quote_volume": 3092.78862, "trades": 108, "taker_buy_base": 19594.5, "taker_buy_quote": 1068.16984 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0523, "close": 0.0542, "volume": 37352.1, "close_time": 1762282799999, "quote_volume": 1993.62918, "trades": 67, "taker_buy_base": 18668.0, "taker_buy_quote": 992.92112 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0534, "close": 0.0534, "volume": 17012.0, "close_time": 1762286399999, "quote_volume": 921.53228, "trades": 24, "taker_buy_base": 7389.6, "taker_buy_quote": 401.00492 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0534, "high": 0.0543, "low": 0.0504, "close": 0.0535, "volume": 180133.5, "close_time": 1762289999999, "quote_volume": 9428.55499, "trades": 62, "taker_buy_base": 79475.6, "taker_buy_quote": 4120.99783 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0536, "high": 0.054, "low": 0.0511, "close": 0.0533, "volume": 110945.0, "close_time": 1762293599999, "quote_volume": 5833.61421, "trades": 89, "taker_buy_base": 67495.3, "taker_buy_quote": 3556.31172 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0534, "high": 0.055, "low": 0.0533, "close": 0.0543, "volume": 32122.2, "close_time": 1762297199999, "quote_volume": 1743.338, "trades": 59, "taker_buy_base": 10097.4, "taker_buy_quote": 548.27207 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0542, "close": 0.0543, "volume": 12621.8, "close_time": 1762300799999, "quote_volume": 685.57185, "trades": 19, "taker_buy_base": 2671.7, "taker_buy_quote": 144.91831 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0535, "close": 0.0536, "volume": 25822.4, "close_time": 1762304399999, "quote_volume": 1386.24129, "trades": 30, "taker_buy_base": 2643.5, "taker_buy_quote": 142.13225 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0531, "high": 0.0533, "low": 0.051, "close": 0.0533, "volume": 44104.5, "close_time": 1762307999999, "quote_volume": 2302.59425, "trades": 57, "taker_buy_base": 33266.1, "taker_buy_quote": 1744.93237 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0536, "high": 0.0547, "low": 0.0536, "close": 0.0546, "volume": 54841.8, "close_time": 1762311599999, "quote_volume": 2980.09728, "trades": 53, "taker_buy_base": 9942.9, "taker_buy_quote": 539.98777 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0546, "close": 0.0551, "volume": 62264.5, "close_time": 1762315199999, "quote_volume": 3417.67974, "trades": 42, "taker_buy_base": 32340.6, "taker_buy_quote": 1776.21046 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0543, "close": 0.0543, "volume": 79922.9, "close_time": 1762318799999, "quote_volume": 4359.71057, "trades": 19, "taker_buy_base": 36763.3, "taker_buy_quote": 2003.14009 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 23281.2, "close_time": 1762322399999, "quote_volume": 1271.17509, "trades": 4, "taker_buy_base": 7144.4, "taker_buy_quote": 390.34081 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0538, "close": 0.0548, "volume": 86190.5, "close_time": 1762325999999, "quote_volume": 4681.5486, "trades": 37, "taker_buy_base": 67470.4, "taker_buy_quote": 3665.03894 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0548, "close": 0.0553, "volume": 32978.3, "close_time": 1762329599999, "quote_volume": 1813.1782, "trades": 14, "taker_buy_base": 16528.3, "taker_buy_quote": 908.8982 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0541, "close": 0.0542, "volume": 8462.6, "close_time": 1762333199999, "quote_volume": 462.23744, "trades": 26, "taker_buy_base": 2762.2, "taker_buy_quote": 149.98576 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0543, "close": 0.0546, "volume": 35785.5, "close_time": 1762336799999, "quote_volume": 1949.18859, "trades": 8, "taker_buy_base": 2442.3, "taker_buy_quote": 133.10535 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0537, "close": 0.0537, "volume": 10842.5, "close_time": 1762340399999, "quote_volume": 591.41339, "trades": 14, "taker_buy_base": 10139.3, "taker_buy_quote": 553.2447 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0537, "high": 0.0547, "low": 0.0537, "close": 0.0547, "volume": 21938.7, "close_time": 1762343999999, "quote_volume": 1191.06204, "trades": 25, "taker_buy_base": 9816.5, "taker_buy_quote": 534.24206 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2478.7, "close_time": 1762347599999, "quote_volume": 136.0935, "trades": 8, "taker_buy_base": 128.7, "taker_buy_quote": 7.0785 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0548, "close": 0.0548, "volume": 12681.5, "close_time": 1762351199999, "quote_volume": 695.57416, "trades": 20, "taker_buy_base": 5682.4, "taker_buy_quote": 312.02348 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.055, "high": 0.0562, "low": 0.055, "close": 0.056, "volume": 31979.1, "close_time": 1762354799999, "quote_volume": 1780.11177, "trades": 23, "taker_buy_base": 21911.3, "taker_buy_quote": 1219.31619 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0562, "volume": 14051.8, "close_time": 1762358399999, "quote_volume": 785.27518, "trades": 13, "taker_buy_base": 2254.0, "taker_buy_quote": 126.00727 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.056, "high": 0.0561, "low": 0.0555, "close": 0.056, "volume": 35259.6, "close_time": 1762361999999, "quote_volume": 1960.74891, "trades": 24, "taker_buy_base": 16761.8, "taker_buy_quote": 931.98077 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1114.6, "close_time": 1762365599999, "quote_volume": 62.52005, "trades": 6, "taker_buy_base": 90.1, "taker_buy_quote": 5.0456 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 11839.3, "close_time": 1762369199999, "quote_volume": 668.43259, "trades": 6, "taker_buy_base": 89.3, "taker_buy_quote": 5.02759 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0563, "close": 0.0564, "volume": 15398.7, "close_time": 1762372799999, "quote_volume": 869.1009, "trades": 18, "taker_buy_base": 1797.2, "taker_buy_quote": 101.39915 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 7403.2, "close_time": 1762376399999, "quote_volume": 416.29484, "trades": 6, "taker_buy_base": 4700.0, "taker_buy_quote": 264.375 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0559, "high": 0.0567, "low": 0.0559, "close": 0.0567, "volume": 20874.2, "close_time": 1762379999999, "quote_volume": 1175.24689, "trades": 18, "taker_buy_base": 14050.5, "taker_buy_quote": 789.92143 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0563, "close": 0.0568, "volume": 9429.4, "close_time": 1762383599999, "quote_volume": 534.76025, "trades": 5, "taker_buy_base": 9197.8, "taker_buy_quote": 521.72117 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 653.6, "close_time": 1762387199999, "quote_volume": 36.95136, "trades": 3, "taker_buy_base": 441.6, "taker_buy_quote": 24.99456 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 2680.6, "close_time": 1762390799999, "quote_volume": 149.78232, "trades": 13, "taker_buy_base": 1878.5, "taker_buy_quote": 104.99838 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0548, "close": 0.0555, "volume": 11695.7, "close_time": 1762394399999, "quote_volume": 647.23832, "trades": 8, "taker_buy_base": 3558.9, "taker_buy_quote": 197.4557 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0551, "close": 0.0554, "volume": 6110.9, "close_time": 1762397999999, "quote_volume": 338.07386, "trades": 3, "taker_buy_base": 1410.9, "taker_buy_quote": 78.16386 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0565, "high": 0.0575, "low": 0.0565, "close": 0.0574, "volume": 81802.6, "close_time": 1762401599999, "quote_volume": 4659.45511, "trades": 61, "taker_buy_base": 56055.4, "taker_buy_quote": 3196.36096 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0574, "high": 0.0578, "low": 0.0572, "close": 0.0577, "volume": 24944.3, "close_time": 1762405199999, "quote_volume": 1433.64068, "trades": 37, "taker_buy_base": 18001.6, "taker_buy_quote": 1034.45689 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0564, "close": 0.0564, "volume": 18234.2, "close_time": 1762408799999, "quote_volume": 1034.82424, "trades": 13, "taker_buy_base": 15796.4, "taker_buy_quote": 894.22464 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0563, "close": 0.0566, "volume": 16883.7, "close_time": 1762412399999, "quote_volume": 954.59615, "trades": 34, "taker_buy_base": 9383.9, "taker_buy_quote": 530.13414 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0565, "high": 0.0579, "low": 0.0565, "close": 0.0573, "volume": 92845.7, "close_time": 1762415999999, "quote_volume": 5317.2255, "trades": 78, "taker_buy_base": 57083.0, "taker_buy_quote": 3265.56308 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0573, "high": 0.0603, "low": 0.0572, "close": 0.0584, "volume": 264510.8, "close_time": 1762419599999, "quote_volume": 15550.94963, "trades": 209, "taker_buy_base": 155604.7, "taker_buy_quote": 9177.42507 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0587, "high": 0.0623, "low": 0.0587, "close": 0.0614, "volume": 637002.2, "close_time": 1762423199999, "quote_volume": 38694.30465, "trades": 357, "taker_buy_base": 243964.5, "taker_buy_quote": 14804.13072 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0617, "high": 0.0733, "low": 0.0615, "close": 0.063, "volume": 1975642.2, "close_time": 1762426799999, "quote_volume": 130769.88767, "trades": 1365, "taker_buy_base": 923337.5, "taker_buy_quote": 61337.07957 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0611, "close": 0.0619, "volume": 181208.8, "close_time": 1762430399999, "quote_volume": 11269.72246, "trades": 152, "taker_buy_base": 105740.1, "taker_buy_quote": 6579.79367 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0617, "high": 0.062, "low": 0.0592, "close": 0.0601, "volume": 281986.1, "close_time": 1762433999999, "quote_volume": 16997.84593, "trades": 142, "taker_buy_base": 103452.3, "taker_buy_quote": 6235.62487 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0602, "high": 0.0622, "low": 0.0602, "close": 0.0617, "volume": 163826.7, "close_time": 1762437599999, "quote_volume": 10043.86494, "trades": 70, "taker_buy_base": 74869.9, "taker_buy_quote": 4583.61876 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0614, "high": 0.0616, "low": 0.06, "close": 0.06, "volume": 93779.3, "close_time": 1762441199999, "quote_volume": 5714.53791, "trades": 40, "taker_buy_base": 41833.1, "taker_buy_quote": 2565.82756 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0585, "close": 0.0585, "volume": 55163.8, "close_time": 1762444799999, "quote_volume": 3281.77527, "trades": 31, "taker_buy_base": 12668.6, "taker_buy_quote": 762.58972 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0589, "high": 0.0598, "low": 0.0581, "close": 0.0581, "volume": 65183.4, "close_time": 1762448399999, "quote_volume": 3829.29661, "trades": 57, "taker_buy_base": 41358.7, "taker_buy_quote": 2430.9155 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0585, "high": 0.0602, "low": 0.0585, "close": 0.0602, "volume": 85995.7, "close_time": 1762451999999, "quote_volume": 5165.99706, "trades": 25, "taker_buy_base": 27831.5, "taker_buy_quote": 1671.34112 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0592, "close": 0.0597, "volume": 23260.7, "close_time": 1762455599999, "quote_volume": 1384.06959, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0598, "close": 0.0604, "volume": 32986.9, "close_time": 1762459199999, "quote_volume": 1990.32908, "trades": 17, "taker_buy_base": 616.4, "taker_buy_quote": 37.24559 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0595, "close": 0.0602, "volume": 56296.2, "close_time": 1762462799999, "quote_volume": 3381.27639, "trades": 32, "taker_buy_base": 20645.5, "taker_buy_quote": 1236.08837 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0603, "high": 0.0618, "low": 0.0602, "close": 0.0611, "volume": 140650.1, "close_time": 1762466399999, "quote_volume": 8602.82343, "trades": 80, "taker_buy_base": 109152.3, "taker_buy_quote": 6670.74328 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0609, "high": 0.0612, "low": 0.06, "close": 0.0605, "volume": 54326.2, "close_time": 1762469999999, "quote_volume": 3298.47617, "trades": 35, "taker_buy_base": 20159.5, "taker_buy_quote": 1218.84777 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0594, "close": 0.0606, "volume": 50992.2, "close_time": 1762473599999, "quote_volume": 3062.14765, "trades": 42, "taker_buy_base": 14184.2, "taker_buy_quote": 848.95384 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.061, "high": 0.0611, "low": 0.0607, "close": 0.0609, "volume": 27131.5, "close_time": 1762477199999, "quote_volume": 1653.27664, "trades": 13, "taker_buy_base": 14518.3, "taker_buy_quote": 884.17111 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.061, "high": 0.0628, "low": 0.061, "close": 0.062, "volume": 114325.2, "close_time": 1762480799999, "quote_volume": 7096.50089, "trades": 59, "taker_buy_base": 50605.1, "taker_buy_quote": 3134.46135 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0618, "high": 0.0668, "low": 0.0617, "close": 0.0658, "volume": 396093.9, "close_time": 1762484399999, "quote_volume": 25734.96169, "trades": 211, "taker_buy_base": 215930.1, "taker_buy_quote": 14026.53445 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.066, "high": 0.0693, "low": 0.066, "close": 0.0679, "volume": 440154.2, "close_time": 1762487999999, "quote_volume": 29939.24078, "trades": 316, "taker_buy_base": 191633.9, "taker_buy_quote": 13030.03559 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0657, "close": 0.0657, "volume": 422776.9, "close_time": 1762491599999, "quote_volume": 28223.09092, "trades": 228, "taker_buy_base": 210523.6, "taker_buy_quote": 14031.384 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0642, "close": 0.0653, "volume": 167240.8, "close_time": 1762495199999, "quote_volume": 10882.93568, "trades": 93, "taker_buy_base": 104854.9, "taker_buy_quote": 6819.50264 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0649, "close": 0.0649, "volume": 96723.5, "close_time": 1762498799999, "quote_volume": 6332.83478, "trades": 48, "taker_buy_base": 46734.6, "taker_buy_quote": 3065.00244 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0651, "high": 0.066, "low": 0.0648, "close": 0.066, "volume": 99221.2, "close_time": 1762502399999, "quote_volume": 6480.9268, "trades": 78, "taker_buy_base": 54401.4, "taker_buy_quote": 3553.42702 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0656, "high": 0.0665, "low": 0.0652, "close": 0.0658, "volume": 131272.1, "close_time": 1762505999999, "quote_volume": 8659.07901, "trades": 83, "taker_buy_base": 70502.2, "taker_buy_quote": 4658.64399 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0665, "high": 0.0682, "low": 0.0656, "close": 0.0679, "volume": 184852.8, "close_time": 1762509599999, "quote_volume": 12261.26842, "trades": 111, "taker_buy_base": 97189.6, "taker_buy_quote": 6474.79158 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0643, "close": 0.0648, "volume": 67684.1, "close_time": 1762513199999, "quote_volume": 4426.61085, "trades": 71, "taker_buy_base": 28379.5, "taker_buy_quote": 1858.68521 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0629, "close": 0.0637, "volume": 120240.9, "close_time": 1762516799999, "quote_volume": 7633.38242, "trades": 148, "taker_buy_base": 56973.9, "taker_buy_quote": 3620.34573 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0626, "close": 0.0629, "volume": 55260.4, "close_time": 1762520399999, "quote_volume": 3492.2912, "trades": 83, "taker_buy_base": 28376.3, "taker_buy_quote": 1794.91949 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0627, "high": 0.0647, "low": 0.0627, "close": 0.0645, "volume": 84855.7, "close_time": 1762523999999, "quote_volume": 5416.33916, "trades": 56, "taker_buy_base": 48598.2, "taker_buy_quote": 3107.87259 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0642, "high": 0.0665, "low": 0.0639, "close": 0.0663, "volume": 49001.4, "close_time": 1762527599999, "quote_volume": 3188.80328, "trades": 36, "taker_buy_base": 17015.3, "taker_buy_quote": 1114.88704 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0661, "high": 0.0689, "low": 0.0661, "close": 0.0682, "volume": 143363.5, "close_time": 1762531199999, "quote_volume": 9735.59582, "trades": 418, "taker_buy_base": 53624.6, "taker_buy_quote": 3651.45379 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0683, "high": 0.0706, "low": 0.068, "close": 0.0706, "volume": 200038.0, "close_time": 1762534799999, "quote_volume": 13876.87736, "trades": 567, "taker_buy_base": 87703.5, "taker_buy_quote": 6097.21411 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.07, "high": 0.0724, "low": 0.07, "close": 0.0724, "volume": 171914.4, "close_time": 1762538399999, "quote_volume": 12281.86821, "trades": 633, "taker_buy_base": 119806.8, "taker_buy_quote": 8544.15115 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0724, "high": 0.0746, "low": 0.0724, "close": 0.0732, "volume": 154398.7, "close_time": 1762541999999, "quote_volume": 11322.19433, "trades": 780, "taker_buy_base": 72486.2, "taker_buy_quote": 5319.06825 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0729, "high": 0.0739, "low": 0.0726, "close": 0.0739, "volume": 161871.9, "close_time": 1762545599999, "quote_volume": 11819.22287, "trades": 645, "taker_buy_base": 63385.2, "taker_buy_quote": 4630.40406 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0721, "close": 0.0729, "volume": 83008.5, "close_time": 1762549199999, "quote_volume": 6035.52257, "trades": 141, "taker_buy_base": 57141.7, "taker_buy_quote": 4161.0682 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0716, "close": 0.072, "volume": 53906.0, "close_time": 1762552799999, "quote_volume": 3898.51909, "trades": 44, "taker_buy_base": 2696.2, "taker_buy_quote": 193.49064 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0713, "close": 0.0717, "volume": 72741.8, "close_time": 1762556399999, "quote_volume": 5231.80597, "trades": 66, "taker_buy_base": 31074.4, "taker_buy_quote": 2234.51418 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0704, "close": 0.0709, "volume": 33047.4, "close_time": 1762559999999, "quote_volume": 2334.19685, "trades": 65, "taker_buy_base": 22265.6, "taker_buy_quote": 1574.16077 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0686, "close": 0.0686, "volume": 224005.7, "close_time": 1762563599999, "quote_volume": 15690.25732, "trades": 288, "taker_buy_base": 56056.2, "taker_buy_quote": 3931.4149 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0686, "close": 0.0692, "volume": 52712.3, "close_time": 1762567199999, "quote_volume": 3637.41671, "trades": 186, "taker_buy_base": 33871.4, "taker_buy_quote": 2335.37012 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0694, "close": 0.0699, "volume": 23427.7, "close_time": 1762570799999, "quote_volume": 1641.30809, "trades": 83, "taker_buy_base": 12105.4, "taker_buy_quote": 847.24174 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0694, "close": 0.0695, "volume": 50357.3, "close_time": 1762574399999, "quote_volume": 3513.02946, "trades": 40, "taker_buy_base": 38165.2, "taker_buy_quote": 2664.75449 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0687, "close": 0.0691, "volume": 22286.3, "close_time": 1762577999999, "quote_volume": 1542.56327, "trades": 23, "taker_buy_base": 13435.6, "taker_buy_quote": 931.01291 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0677, "close": 0.0683, "volume": 45491.9, "close_time": 1762581599999, "quote_volume": 3109.8648, "trades": 49, "taker_buy_base": 16588.7, "taker_buy_quote": 1135.2149 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0677, "close": 0.0685, "volume": 20360.1, "close_time": 1762585199999, "quote_volume": 1391.72495, "trades": 10, "taker_buy_base": 13236.3, "taker_buy_quote": 906.99037 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0681, "close": 0.0681, "volume": 38028.7, "close_time": 1762588799999, "quote_volume": 2605.40109, "trades": 13, "taker_buy_base": 21518.6, "taker_buy_quote": 1472.60358 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 16602.3, "close_time": 1762592399999, "quote_volume": 1134.1509, "trades": 11, "taker_buy_base": 73.5, "taker_buy_quote": 5.0274 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.068, "high": 0.068, "low": 0.0673, "close": 0.0675, "volume": 2159.2, "close_time": 1762595999999, "quote_volume": 145.9839, "trades": 11, "taker_buy_base": 1279.2, "taker_buy_quote": 86.7599 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0673, "high": 0.0719, "low": 0.0673, "close": 0.0709, "volume": 186212.7, "close_time": 1762599599999, "quote_volume": 12902.19491, "trades": 164, "taker_buy_base": 109953.1, "taker_buy_quote": 7589.76787 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.071, "high": 0.077, "low": 0.0702, "close": 0.0747, "volume": 536881.8, "close_time": 1762603199999, "quote_volume": 39414.66871, "trades": 330, "taker_buy_base": 288827.6, "taker_buy_quote": 21280.91097 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0726, "close": 0.0745, "volume": 222578.8, "close_time": 1762606799999, "quote_volume": 16398.74039, "trades": 89, "taker_buy_base": 115380.1, "taker_buy_quote": 8497.2505 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0736, "close": 0.074, "volume": 80287.4, "close_time": 1762610399999, "quote_volume": 5942.22003, "trades": 43, "taker_buy_base": 49051.0, "taker_buy_quote": 3628.69257 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0713, "close": 0.0728, "volume": 194952.0, "close_time": 1762613999999, "quote_volume": 14051.02867, "trades": 96, "taker_buy_base": 92264.7, "taker_buy_quote": 6647.93806 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0704, "close": 0.0704, "volume": 136458.4, "close_time": 1762617599999, "quote_volume": 9778.48643, "trades": 56, "taker_buy_base": 92930.6, "taker_buy_quote": 6644.42966 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.071, "high": 0.0714, "low": 0.0698, "close": 0.0701, "volume": 53582.1, "close_time": 1762621199999, "quote_volume": 3777.00387, "trades": 22, "taker_buy_base": 15293.7, "taker_buy_quote": 1078.67783 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0691, "close": 0.0699, "volume": 96273.5, "close_time": 1762624799999, "quote_volume": 6717.33424, "trades": 37, "taker_buy_base": 36846.3, "taker_buy_quote": 2571.35275 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0697, "close": 0.0698, "volume": 14073.9, "close_time": 1762628399999, "quote_volume": 982.19502, "trades": 6, "taker_buy_base": 9373.9, "taker_buy_quote": 654.37002 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0691, "close": 0.0691, "volume": 7634.2, "close_time": 1762631999999, "quote_volume": 530.44354, "trades": 6, "taker_buy_base": 2861.9, "taker_buy_quote": 198.55538 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0695, "high": 0.0696, "low": 0.069, "close": 0.0692, "volume": 42542.8, "close_time": 1762635599999, "quote_volume": 2945.65009, "trades": 18, "taker_buy_base": 27904.1, "taker_buy_quote": 1932.76453 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 21468.0, "close_time": 1762639199999, "quote_volume": 1483.05452, "trades": 10, "taker_buy_base": 2970.4, "taker_buy_quote": 205.63536 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 15826.1, "close_time": 1762642799999, "quote_volume": 1097.23585, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0692, "high": 0.0694, "low": 0.069, "close": 0.0694, "volume": 10160.0, "close_time": 1762646399999, "quote_volume": 703.75529, "trades": 7, "taker_buy_base": 434.0, "taker_buy_quote": 30.01109 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0687, "close": 0.0695, "volume": 29526.4, "close_time": 1762649999999, "quote_volume": 2034.04821, "trades": 29, "taker_buy_base": 14369.8, "taker_buy_quote": 988.87631 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0697, "high": 0.0706, "low": 0.0697, "close": 0.0697, "volume": 40170.5, "close_time": 1762653599999, "quote_volume": 2810.64303, "trades": 32, "taker_buy_base": 728.2, "taker_buy_quote": 51.29073 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0678, "close": 0.068, "volume": 15896.7, "close_time": 1762657199999, "quote_volume": 1081.77226, "trades": 15, "taker_buy_base": 7246.4, "taker_buy_quote": 494.28095 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0661, "close": 0.0667, "volume": 140394.6, "close_time": 1762660799999, "quote_volume": 9355.52491, "trades": 84, "taker_buy_base": 67970.5, "taker_buy_quote": 4525.57313 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0665, "close": 0.0667, "volume": 15420.7, "close_time": 1762664399999, "quote_volume": 1033.40725, "trades": 10, "taker_buy_base": 4185.5, "taker_buy_quote": 280.86781 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 17993.8, "close_time": 1762667999999, "quote_volume": 1204.39462, "trades": 12, "taker_buy_base": 13218.9, "taker_buy_quote": 884.4913 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0669, "high": 0.0679, "low": 0.0669, "close": 0.0679, "volume": 27096.3, "close_time": 1762671599999, "quote_volume": 1827.07702, "trades": 10, "taker_buy_base": 13585.6, "taker_buy_quote": 910.81656 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0673, "high": 0.069, "low": 0.0673, "close": 0.069, "volume": 18613.8, "close_time": 1762675199999, "quote_volume": 1269.55373, "trades": 13, "taker_buy_base": 4099.6, "taker_buy_quote": 281.34455 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0691, "high": 0.0694, "low": 0.068, "close": 0.068, "volume": 40527.8, "close_time": 1762678799999, "quote_volume": 2772.43397, "trades": 43, "taker_buy_base": 32829.4, "taker_buy_quote": 2245.77648 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0678, "close": 0.0678, "volume": 33567.1, "close_time": 1762682399999, "quote_volume": 2278.44352, "trades": 12, "taker_buy_base": 5482.1, "taker_buy_quote": 372.81551 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.067, "high": 0.0677, "low": 0.0665, "close": 0.0677, "volume": 36550.5, "close_time": 1762685999999, "quote_volume": 2450.64863, "trades": 35, "taker_buy_base": 13456.6, "taker_buy_quote": 897.49642 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0681, "high": 0.0713, "low": 0.0681, "close": 0.0703, "volume": 201305.4, "close_time": 1762689599999, "quote_volume": 14168.48186, "trades": 175, "taker_buy_base": 144419.3, "taker_buy_quote": 10163.66225 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0701, "high": 0.0708, "low": 0.0701, "close": 0.0708, "volume": 21043.5, "close_time": 1762693199999, "quote_volume": 1482.47398, "trades": 12, "taker_buy_base": 9614.4, "taker_buy_quote": 679.05452 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 12502.1, "close_time": 1762696799999, "quote_volume": 880.21315, "trades": 12, "taker_buy_base": 11750.0, "taker_buy_quote": 827.2 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0704, "high": 0.0718, "low": 0.07, "close": 0.071, "volume": 38570.2, "close_time": 1762700399999, "quote_volume": 2731.25384, "trades": 32, "taker_buy_base": 31420.7, "taker_buy_quote": 2221.95454 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0719, "volume": 10500.8, "close_time": 1762703999999, "quote_volume": 755.92325, "trades": 14, "taker_buy_base": 70.3, "taker_buy_quote": 5.05457 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0716, "close": 0.0716, "volume": 63925.4, "close_time": 1762707599999, "quote_volume": 4594.83759, "trades": 24, "taker_buy_base": 18179.2, "taker_buy_quote": 1306.97591 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0707, "close": 0.071, "volume": 45921.9, "close_time": 1762711199999, "quote_volume": 3270.78192, "trades": 36, "taker_buy_base": 16954.6, "taker_buy_quote": 1208.60311 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.0711, "volume": 16542.0, "close_time": 1762714799999, "quote_volume": 1173.65228, "trades": 10, "taker_buy_base": 6758.0, "taker_buy_quote": 479.73168 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 7629.1, "close_time": 1762718399999, "quote_volume": 545.4442, "trades": 18, "taker_buy_base": 7558.5, "taker_buy_quote": 540.41042 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0709, "close": 0.0709, "volume": 17054.5, "close_time": 1762721999999, "quote_volume": 1215.17761, "trades": 9, "taker_buy_base": 9933.9, "taker_buy_quote": 708.44707 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 7213.7, "close_time": 1762725599999, "quote_volume": 510.66448, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 17671.9, "close_time": 1762729199999, "quote_volume": 1245.60176, "trades": 7, "taker_buy_base": 10911.2, "taker_buy_quote": 769.64848 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0711, "high": 0.0711, "low": 0.07, "close": 0.0704, "volume": 40034.4, "close_time": 1762732799999, "quote_volume": 2811.84088, "trades": 16, "taker_buy_base": 21845.5, "taker_buy_quote": 1537.39374 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0704, "high": 0.0716, "low": 0.0704, "close": 0.0711, "volume": 20746.8, "close_time": 1762736399999, "quote_volume": 1476.05126, "trades": 29, "taker_buy_base": 10919.5, "taker_buy_quote": 777.98936 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.071, "high": 0.0711, "low": 0.0707, "close": 0.0709, "volume": 7632.2, "close_time": 1762739999999, "quote_volume": 541.50866, "trades": 7, "taker_buy_base": 1672.4, "taker_buy_quote": 118.5802 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0697, "close": 0.0697, "volume": 11981.4, "close_time": 1762743599999, "quote_volume": 839.64427, "trades": 9, "taker_buy_base": 8550.1, "taker_buy_quote": 598.67901 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.07, "high": 0.0708, "low": 0.07, "close": 0.0707, "volume": 14783.9, "close_time": 1762747199999, "quote_volume": 1043.30267, "trades": 21, "taker_buy_base": 13568.1, "taker_buy_quote": 957.731 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0699, "high": 0.0708, "low": 0.0699, "close": 0.0702, "volume": 9908.6, "close_time": 1762750799999, "quote_volume": 697.34414, "trades": 11, "taker_buy_base": 8335.4, "taker_buy_quote": 585.98142 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5911.2, "close_time": 1762754399999, "quote_volume": 415.55736, "trades": 2, "taker_buy_base": 5911.2, "taker_buy_quote": 415.55736 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 67645.4, "close_time": 1762757999999, "quote_volume": 4773.7675, "trades": 21, "taker_buy_base": 19434.7, "taker_buy_quote": 1371.83071 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0694, "close": 0.0695, "volume": 40248.0, "close_time": 1762761599999, "quote_volume": 2806.69898, "trades": 53, "taker_buy_base": 16614.1, "taker_buy_quote": 1161.18034 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 18628.9, "close_time": 1762765199999, "quote_volume": 1288.66382, "trades": 10, "taker_buy_base": 11734.1, "taker_buy_quote": 811.87239 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0692, "close": 0.0702, "volume": 4231.0, "close_time": 1762768799999, "quote_volume": 294.33356, "trades": 12, "taker_buy_base": 1101.1, "taker_buy_quote": 76.73678 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.07, "high": 0.07, "low": 0.0692, "close": 0.0692, "volume": 11600.5, "close_time": 1762772399999, "quote_volume": 808.36752, "trades": 9, "taker_buy_base": 2422.3, "taker_buy_quote": 167.62316 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0698, "volume": 42058.7, "close_time": 1762775999999, "quote_volume": 2949.50772, "trades": 14, "taker_buy_base": 30638.3, "taker_buy_quote": 2150.4356 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0692, "close": 0.0695, "volume": 43298.0, "close_time": 1762779599999, "quote_volume": 3016.4047, "trades": 29, "taker_buy_base": 10680.7, "taker_buy_quote": 743.11034 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0695, "close": 0.0698, "volume": 2590.4, "close_time": 1762783199999, "quote_volume": 181.01639, "trades": 3, "taker_buy_base": 145.3, "taker_buy_quote": 10.14194 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0673, "close": 0.0677, "volume": 34974.2, "close_time": 1762786799999, "quote_volume": 2381.47546, "trades": 26, "taker_buy_base": 13196.2, "taker_buy_quote": 895.44221 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0679, "high": 0.0686, "low": 0.0677, "close": 0.0679, "volume": 22307.7, "close_time": 1762790399999, "quote_volume": 1522.72692, "trades": 31, "taker_buy_base": 10222.0, "taker_buy_quote": 698.327 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0671, "close": 0.0671, "volume": 21137.2, "close_time": 1762793999999, "quote_volume": 1435.5751, "trades": 12, "taker_buy_base": 11442.4, "taker_buy_quote": 779.27359 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0671, "close": 0.0679, "volume": 52381.6, "close_time": 1762797599999, "quote_volume": 3547.30083, "trades": 37, "taker_buy_base": 15579.1, "taker_buy_quote": 1051.41536 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 13546.0, "close_time": 1762801199999, "quote_volume": 915.83934, "trades": 8, "taker_buy_base": 13546.0, "taker_buy_quote": 915.83934 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0675, "close": 0.0681, "volume": 19963.0, "close_time": 1762804799999, "quote_volume": 1353.3952, "trades": 17, "taker_buy_base": 7159.1, "taker_buy_quote": 483.60907 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0678, "close": 0.0678, "volume": 14682.9, "close_time": 1762808399999, "quote_volume": 1002.72339, "trades": 9, "taker_buy_base": 4487.3, "taker_buy_quote": 307.58259 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0678, "high": 0.0678, "low": 0.067, "close": 0.0676, "volume": 47885.8, "close_time": 1762811999999, "quote_volume": 3211.96873, "trades": 15, "taker_buy_base": 21426.0, "taker_buy_quote": 1435.542 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0676, "close": 0.0689, "volume": 30735.7, "close_time": 1762815599999, "quote_volume": 2111.14205, "trades": 10, "taker_buy_base": 17803.8, "taker_buy_quote": 1221.26586 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 18095.7, "close_time": 1762819199999, "quote_volume": 1243.87959, "trades": 4, "taker_buy_base": 2350.0, "taker_buy_quote": 161.68 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.067, "close": 0.0675, "volume": 25161.6, "close_time": 1762822799999, "quote_volume": 1708.04532, "trades": 35, "taker_buy_base": 9103.4, "taker_buy_quote": 614.36566 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0674, "high": 0.069, "low": 0.0674, "close": 0.0677, "volume": 44466.4, "close_time": 1762826399999, "quote_volume": 3020.88025, "trades": 29, "taker_buy_base": 15045.0, "taker_buy_quote": 1030.9178 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0682, "close": 0.0684, "volume": 15825.4, "close_time": 1762829999999, "quote_volume": 1081.70286, "trades": 5, "taker_buy_base": 11125.4, "taker_buy_quote": 758.81286 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0678, "close": 0.0678, "volume": 45532.5, "close_time": 1762833599999, "quote_volume": 3115.7828, "trades": 20, "taker_buy_base": 19480.4, "taker_buy_quote": 1335.17308 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0678, "high": 0.068, "low": 0.0668, "close": 0.0668, "volume": 29854.8, "close_time": 1762837199999, "quote_volume": 2010.31494, "trades": 11, "taker_buy_base": 4774.9, "taker_buy_quote": 322.25332 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0659, "close": 0.0659, "volume": 16862.9, "close_time": 1762840799999, "quote_volume": 1114.48335, "trades": 17, "taker_buy_base": 7125.8, "taker_buy_quote": 471.02296 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0659, "high": 0.066, "low": 0.0655, "close": 0.066, "volume": 26288.1, "close_time": 1762844399999, "quote_volume": 1725.57563, "trades": 9, "taker_buy_base": 14848.6, "taker_buy_quote": 973.9853 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0654, "close": 0.0654, "volume": 5003.9, "close_time": 1762847999999, "quote_volume": 328.33149, "trades": 5, "taker_buy_base": 151.3, "taker_buy_quote": 10.00093 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0656, "high": 0.0686, "low": 0.0653, "close": 0.0686, "volume": 161061.2, "close_time": 1762851599999, "quote_volume": 10823.5852, "trades": 88, "taker_buy_base": 78314.8, "taker_buy_quote": 5273.87447 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0686, "high": 0.0733, "low": 0.0686, "close": 0.0696, "volume": 448074.2, "close_time": 1762855199999, "quote_volume": 31829.7271, "trades": 189, "taker_buy_base": 182936.6, "taker_buy_quote": 13025.90686 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.07, "high": 0.0718, "low": 0.0696, "close": 0.0707, "volume": 241320.8, "close_time": 1762858799999, "quote_volume": 17025.22835, "trades": 180, "taker_buy_base": 125783.2, "taker_buy_quote": 8869.62906 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0708, "high": 0.0729, "low": 0.0706, "close": 0.0716, "volume": 183033.3, "close_time": 1762862399999, "quote_volume": 13154.48908, "trades": 140, "taker_buy_base": 93600.9, "taker_buy_quote": 6727.75008 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0724, "high": 0.0897, "low": 0.0694, "close": 0.0708, "volume": 2117727.0, "close_time": 1762865999999, "quote_volume": 165236.66605, "trades": 1119, "taker_buy_base": 1080962.6, "taker_buy_quote": 84911.89314 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0701, "high": 0.0715, "low": 0.0689, "close": 0.0702, "volume": 393657.5, "close_time": 1762869599999, "quote_volume": 27660.95878, "trades": 177, "taker_buy_base": 172513.8, "taker_buy_quote": 12118.40115 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.071, "high": 0.071, "low": 0.0682, "close": 0.0701, "volume": 341032.7, "close_time": 1762873199999, "quote_volume": 23660.24872, "trades": 299, "taker_buy_base": 109837.1, "taker_buy_quote": 7612.17241 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0701, "high": 0.0702, "low": 0.069, "close": 0.07, "volume": 65451.1, "close_time": 1762876799999, "quote_volume": 4542.74412, "trades": 46, "taker_buy_base": 24756.1, "taker_buy_quote": 1715.21997 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0694, "close": 0.0704, "volume": 61341.0, "close_time": 1762880399999, "quote_volume": 4309.60139, "trades": 27, "taker_buy_base": 15925.1, "taker_buy_quote": 1118.59386 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0694, "close": 0.0694, "volume": 6382.3, "close_time": 1762883999999, "quote_volume": 447.28985, "trades": 13, "taker_buy_base": 5889.7, "taker_buy_quote": 413.05141 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0685, "close": 0.0693, "volume": 24686.6, "close_time": 1762887599999, "quote_volume": 1701.35827, "trades": 34, "taker_buy_base": 14875.0, "taker_buy_quote": 1023.528 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0685, "close": 0.0686, "volume": 7797.7, "close_time": 1762891199999, "quote_volume": 537.23625, "trades": 18, "taker_buy_base": 7797.7, "taker_buy_quote": 537.23625 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0676, "close": 0.0678, "volume": 22052.3, "close_time": 1762894799999, "quote_volume": 1500.97055, "trades": 22, "taker_buy_base": 16070.0, "taker_buy_quote": 1094.65156 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0661, "close": 0.0664, "volume": 50326.4, "close_time": 1762898399999, "quote_volume": 3358.1887, "trades": 27, "taker_buy_base": 21684.3, "taker_buy_quote": 1451.39042 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0662, "close": 0.0676, "volume": 30698.3, "close_time": 1762901999999, "quote_volume": 2044.83274, "trades": 17, "taker_buy_base": 7198.1, "taker_buy_quote": 480.1407 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0665, "close": 0.0665, "volume": 38796.9, "close_time": 1762905599999, "quote_volume": 2591.75701, "trades": 16, "taker_buy_base": 21747.0, "taker_buy_quote": 1453.76706 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0663, "close": 0.0671, "volume": 155120.7, "close_time": 1762909199999, "quote_volume": 10400.16019, "trades": 58, "taker_buy_base": 42121.3, "taker_buy_quote": 2825.46028 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0666, "high": 0.0677, "low": 0.0666, "close": 0.0674, "volume": 19548.7, "close_time": 1762912799999, "quote_volume": 1313.9552, "trades": 15, "taker_buy_base": 5149.9, "taker_buy_quote": 346.6136 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0673, "close": 0.0676, "volume": 31243.7, "close_time": 1762916399999, "quote_volume": 2108.6643, "trades": 12, "taker_buy_base": 27479.4, "taker_buy_quote": 1853.82862 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.068, "high": 0.0701, "low": 0.068, "close": 0.0695, "volume": 27703.0, "close_time": 1762919999999, "quote_volume": 1921.84911, "trades": 32, "taker_buy_base": 11864.7, "taker_buy_quote": 817.04947 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0687, "close": 0.0687, "volume": 33290.9, "close_time": 1762923599999, "quote_volume": 2305.62508, "trades": 23, "taker_buy_base": 17934.1, "taker_buy_quote": 1238.06824 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0685, "high": 0.0727, "low": 0.0685, "close": 0.0721, "volume": 109323.8, "close_time": 1762927199999, "quote_volume": 7748.38819, "trades": 77, "taker_buy_base": 54954.1, "taker_buy_quote": 3928.87941 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0724, "high": 0.0791, "low": 0.0722, "close": 0.0791, "volume": 1331278.5, "close_time": 1762930799999, "quote_volume": 101082.44946, "trades": 832, "taker_buy_base": 577220.2, "taker_buy_quote": 43968.32525 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0789, "high": 0.0901, "low": 0.0784, "close": 0.0803, "volume": 2752883.5, "close_time": 1762934399999, "quote_volume": 228940.78923, "trades": 997, "taker_buy_base": 1429227.8, "taker_buy_quote": 118980.42762 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.08, "high": 0.0843, "low": 0.0743, "close": 0.0763, "volume": 2004602.8, "close_time": 1762937999999, "quote_volume": 157253.94665, "trades": 547, "taker_buy_base": 877919.7, "taker_buy_quote": 69364.49022 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0761, "high": 0.0783, "low": 0.0745, "close": 0.0745, "volume": 801160.0, "close_time": 1762941599999, "quote_volume": 61280.18651, "trades": 308, "taker_buy_base": 203508.1, "taker_buy_quote": 15511.868 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0747, "high": 0.0754, "low": 0.0743, "close": 0.0747, "volume": 264309.6, "close_time": 1762945199999, "quote_volume": 19828.53311, "trades": 142, "taker_buy_base": 110520.1, "taker_buy_quote": 8280.9048 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0739, "close": 0.0741, "volume": 206324.5, "close_time": 1762948799999, "quote_volume": 15355.77966, "trades": 136, "taker_buy_base": 115215.1, "taker_buy_quote": 8565.14667 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0738, "high": 0.0757, "low": 0.0735, "close": 0.0748, "volume": 320242.4, "close_time": 1762952399999, "quote_volume": 23961.27915, "trades": 235, "taker_buy_base": 191193.8, "taker_buy_quote": 14313.50584 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0747, "high": 0.0756, "low": 0.0736, "close": 0.0754, "volume": 274309.3, "close_time": 1762955999999, "quote_volume": 20286.6481, "trades": 135, "taker_buy_base": 190466.0, "taker_buy_quote": 14059.09606 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0732, "close": 0.0744, "volume": 587474.3, "close_time": 1762959599999, "quote_volume": 43581.08192, "trades": 478, "taker_buy_base": 253121.9, "taker_buy_quote": 18775.43204 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0747, "high": 0.0842, "low": 0.0747, "close": 0.0769, "volume": 2485774.8, "close_time": 1762963199999, "quote_volume": 197783.0991, "trades": 1537, "taker_buy_base": 1078169.6, "taker_buy_quote": 85888.17763 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0767, "high": 0.0839, "low": 0.0767, "close": 0.0803, "volume": 1914680.7, "close_time": 1762966799999, "quote_volume": 153733.90898, "trades": 1264, "taker_buy_base": 924359.2, "taker_buy_quote": 74156.01626 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0807, "high": 0.0816, "low": 0.0778, "close": 0.0781, "volume": 756718.2, "close_time": 1762970399999, "quote_volume": 60527.48699, "trades": 475, "taker_buy_base": 438866.6, "taker_buy_quote": 35126.01812 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0779, "high": 0.0822, "low": 0.0779, "close": 0.0816, "volume": 336302.2, "close_time": 1762973999999, "quote_volume": 26941.62014, "trades": 208, "taker_buy_base": 185096.9, "taker_buy_quote": 14903.40577 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0817, "high": 0.1088, "low": 0.0817, "close": 0.0946, "volume": 6017924.3, "close_time": 1762977599999, "quote_volume": 570835.564, "trades": 4414, "taker_buy_base": 3156927.5, "taker_buy_quote": 297971.13253 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0944, "high": 0.1005, "low": 0.0888, "close": 0.0932, "volume": 3776460.0, "close_time": 1762981199999, "quote_volume": 352913.05534, "trades": 2727, "taker_buy_base": 1885115.5, "taker_buy_quote": 176389.71189 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0929, "high": 0.1166, "low": 0.0909, "close": 0.1123, "volume": 7533867.7, "close_time": 1762984799999, "quote_volume": 797085.03414, "trades": 4210, "taker_buy_base": 4021322.1, "taker_buy_quote": 425365.29667 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1118, "high": 0.1149, "low": 0.1037, "close": 0.1064, "volume": 5332999.4, "close_time": 1762988399999, "quote_volume": 578037.92382, "trades": 2978, "taker_buy_base": 2956558.2, "taker_buy_quote": 320550.6733 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1011, "close": 0.1037, "volume": 1481858.0, "close_time": 1762991999999, "quote_volume": 154026.3323, "trades": 884, "taker_buy_base": 853001.4, "taker_buy_quote": 88780.70793 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1034, "high": 0.1034, "low": 0.0939, "close": 0.0962, "volume": 666800.4, "close_time": 1762995599999, "quote_volume": 65496.19175, "trades": 506, "taker_buy_base": 299377.0, "taker_buy_quote": 29505.1362 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0958, "high": 0.103, "low": 0.0945, "close": 0.1019, "volume": 480960.7, "close_time": 1762999199999, "quote_volume": 47544.26501, "trades": 406, "taker_buy_base": 213902.3, "taker_buy_quote": 21071.2393 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1017, "high": 0.1058, "low": 0.0964, "close": 0.1022, "volume": 422671.0, "close_time": 1763002799999, "quote_volume": 42888.13161, "trades": 365, "taker_buy_base": 233001.0, "taker_buy_quote": 23701.43558 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1022, "high": 0.1062, "low": 0.1004, "close": 0.1017, "volume": 365921.5, "close_time": 1763006399999, "quote_volume": 37796.88593, "trades": 389, "taker_buy_base": 187469.5, "taker_buy_quote": 19336.58943 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1013, "high": 0.1044, "low": 0.0968, "close": 0.0977, "volume": 499706.5, "close_time": 1763009999999, "quote_volume": 49818.48433, "trades": 486, "taker_buy_base": 222976.0, "taker_buy_quote": 22195.90165 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0982, "high": 0.1033, "low": 0.097, "close": 0.103, "volume": 758371.0, "close_time": 1763013599999, "quote_volume": 76249.87628, "trades": 948, "taker_buy_base": 397747.6, "taker_buy_quote": 40044.2021 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1039, "high": 0.1045, "low": 0.1005, "close": 0.1031, "volume": 784720.8, "close_time": 1763017199999, "quote_volume": 80483.43602, "trades": 667, "taker_buy_base": 330001.8, "taker_buy_quote": 33887.33289 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1035, "high": 0.1055, "low": 0.1011, "close": 0.1047, "volume": 720680.4, "close_time": 1763020799999, "quote_volume": 74760.40772, "trades": 307, "taker_buy_base": 284881.5, "taker_buy_quote": 29529.64372 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1048, "high": 0.1143, "low": 0.1048, "close": 0.1084, "volume": 1785948.0, "close_time": 1763024399999, "quote_volume": 196484.56331, "trades": 987, "taker_buy_base": 964697.0, "taker_buy_quote": 105973.44456 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1094, "high": 0.1132, "low": 0.1024, "close": 0.1045, "volume": 1395935.4, "close_time": 1763027999999, "quote_volume": 149103.41052, "trades": 743, "taker_buy_base": 713828.5, "taker_buy_quote": 76310.79177 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1046, "high": 0.1049, "low": 0.0994, "close": 0.1004, "volume": 1057742.1, "close_time": 1763031599999, "quote_volume": 107491.20398, "trades": 849, "taker_buy_base": 505551.2, "taker_buy_quote": 51425.68117 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1, "high": 0.1041, "low": 0.0984, "close": 0.1023, "volume": 880187.7, "close_time": 1763035199999, "quote_volume": 89180.2695, "trades": 745, "taker_buy_base": 460739.2, "taker_buy_quote": 46624.43639 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1021, "high": 0.103, "low": 0.0941, "close": 0.095, "volume": 870617.8, "close_time": 1763038799999, "quote_volume": 84319.42606, "trades": 805, "taker_buy_base": 334709.3, "taker_buy_quote": 32512.13575 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0877, "close": 0.0888, "volume": 847611.9, "close_time": 1763042399999, "quote_volume": 76656.05373, "trades": 943, "taker_buy_base": 382446.2, "taker_buy_quote": 34691.63472 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0831, "close": 0.0838, "volume": 721379.0, "close_time": 1763045999999, "quote_volume": 61612.2894, "trades": 585, "taker_buy_base": 351206.7, "taker_buy_quote": 29990.20639 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0836, "high": 0.0847, "low": 0.0808, "close": 0.081, "volume": 255146.6, "close_time": 1763049599999, "quote_volume": 21110.41072, "trades": 271, "taker_buy_base": 125913.0, "taker_buy_quote": 10426.88618 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0806, "high": 0.0837, "low": 0.0804, "close": 0.0825, "volume": 254225.7, "close_time": 1763053199999, "quote_volume": 20945.8215, "trades": 177, "taker_buy_base": 139995.9, "taker_buy_quote": 11570.26942 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0802, "close": 0.0814, "volume": 155785.6, "close_time": 1763056799999, "quote_volume": 12736.00884, "trades": 113, "taker_buy_base": 59366.6, "taker_buy_quote": 4854.73479 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0814, "high": 0.0842, "low": 0.081, "close": 0.0833, "volume": 426644.7, "close_time": 1763060399999, "quote_volume": 35335.6374, "trades": 568, "taker_buy_base": 202993.9, "taker_buy_quote": 16764.52991 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0801, "close": 0.0803, "volume": 222692.0, "close_time": 1763063999999, "quote_volume": 18001.66736, "trades": 103, "taker_buy_base": 92003.9, "taker_buy_quote": 7434.59197 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0786, "close": 0.0792, "volume": 245575.4, "close_time": 1763067599999, "quote_volume": 19417.06342, "trades": 211, "taker_buy_base": 80957.5, "taker_buy_quote": 6410.61562 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0788, "close": 0.0809, "volume": 138052.8, "close_time": 1763071199999, "quote_volume": 11023.32538, "trades": 141, "taker_buy_base": 55787.4, "taker_buy_quote": 4470.60525 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0804, "high": 0.0827, "low": 0.0802, "close": 0.0816, "volume": 165555.2, "close_time": 1763074799999, "quote_volume": 13534.69959, "trades": 63, "taker_buy_base": 110842.3, "taker_buy_quote": 9068.41929 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0821, "high": 0.0833, "low": 0.0816, "close": 0.0827, "volume": 107111.6, "close_time": 1763078399999, "quote_volume": 8831.03834, "trades": 109, "taker_buy_base": 57704.3, "taker_buy_quote": 4759.834 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0824, "high": 0.0861, "low": 0.0822, "close": 0.0859, "volume": 82823.6, "close_time": 1763081999999, "quote_volume": 6969.98054, "trades": 144, "taker_buy_base": 53618.9, "taker_buy_quote": 4490.28208 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0861, "high": 0.0879, "low": 0.0835, "close": 0.0856, "volume": 314802.0, "close_time": 1763085599999, "quote_volume": 26871.59438, "trades": 415, "taker_buy_base": 162520.9, "taker_buy_quote": 13914.19029 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0854, "high": 0.0894, "low": 0.0854, "close": 0.0882, "volume": 210236.3, "close_time": 1763089199999, "quote_volume": 18492.73235, "trades": 188, "taker_buy_base": 105330.9, "taker_buy_quote": 9247.65054 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0851, "close": 0.0868, "volume": 156030.1, "close_time": 1763092799999, "quote_volume": 13445.16459, "trades": 65, "taker_buy_base": 69750.7, "taker_buy_quote": 6022.29917 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0792, "close": 0.0816, "volume": 413540.6, "close_time": 1763096399999, "quote_volume": 33657.6458, "trades": 182, "taker_buy_base": 213469.2, "taker_buy_quote": 17442.54952 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0819, "high": 0.0853, "low": 0.0816, "close": 0.084, "volume": 69844.3, "close_time": 1763099999999, "quote_volume": 5807.55959, "trades": 42, "taker_buy_base": 40504.7, "taker_buy_quote": 3369.51182 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0823, "close": 0.0841, "volume": 131104.2, "close_time": 1763103599999, "quote_volume": 10949.9017, "trades": 64, "taker_buy_base": 60015.8, "taker_buy_quote": 5008.60272 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0844, "high": 0.0855, "low": 0.083, "close": 0.083, "volume": 78122.5, "close_time": 1763107199999, "quote_volume": 6611.1897, "trades": 32, "taker_buy_base": 41728.9, "taker_buy_quote": 3530.92988 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0829, "high": 0.0849, "low": 0.0828, "close": 0.0831, "volume": 81272.6, "close_time": 1763110799999, "quote_volume": 6806.95322, "trades": 53, "taker_buy_base": 24705.3, "taker_buy_quote": 2082.11838 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.083, "high": 0.083, "low": 0.0807, "close": 0.0821, "volume": 74403.2, "close_time": 1763114399999, "quote_volume": 6073.59269, "trades": 62, "taker_buy_base": 22080.9, "taker_buy_quote": 1806.2173 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0819, "high": 0.087, "low": 0.0819, "close": 0.0849, "volume": 92215.5, "close_time": 1763117999999, "quote_volume": 7740.06296, "trades": 78, "taker_buy_base": 53651.8, "taker_buy_quote": 4516.01374 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0829, "close": 0.0852, "volume": 97499.7, "close_time": 1763121599999, "quote_volume": 8201.75411, "trades": 47, "taker_buy_base": 42361.0, "taker_buy_quote": 3567.7837 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.085, "high": 0.0867, "low": 0.0837, "close": 0.0843, "volume": 273688.0, "close_time": 1763125199999, "quote_volume": 23311.23265, "trades": 113, "taker_buy_base": 136987.9, "taker_buy_quote": 11738.89309 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0844, "high": 0.085, "low": 0.0806, "close": 0.0822, "volume": 105700.0, "close_time": 1763128799999, "quote_volume": 8727.17649, "trades": 86, "taker_buy_base": 59719.9, "taker_buy_quote": 4946.96406 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0812, "close": 0.0813, "volume": 112137.5, "close_time": 1763132399999, "quote_volume": 9171.44893, "trades": 42, "taker_buy_base": 57111.0, "taker_buy_quote": 4674.45715 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0793, "close": 0.0795, "volume": 56652.9, "close_time": 1763135999999, "quote_volume": 4527.08232, "trades": 37, "taker_buy_base": 21161.2, "taker_buy_quote": 1691.2134 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0799, "high": 0.0825, "low": 0.0784, "close": 0.0822, "volume": 85807.9, "close_time": 1763139599999, "quote_volume": 6841.77789, "trades": 52, "taker_buy_base": 41339.4, "taker_buy_quote": 3307.80464 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.082, "high": 0.082, "low": 0.0788, "close": 0.0789, "volume": 26300.8, "close_time": 1763143199999, "quote_volume": 2109.00426, "trades": 23, "taker_buy_base": 15012.2, "taker_buy_quote": 1203.97372 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 263.4, "close_time": 1763146799999, "quote_volume": 20.78226, "trades": 2, "taker_buy_base": 200.0, "taker_buy_quote": 15.78 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0792, "high": 0.081, "low": 0.0792, "close": 0.0801, "volume": 17602.6, "close_time": 1763150399999, "quote_volume": 1413.12338, "trades": 19, "taker_buy_base": 11058.2, "taker_buy_quote": 884.53238 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.08, "high": 0.08, "low": 0.0764, "close": 0.0767, "volume": 150758.5, "close_time": 1763153999999, "quote_volume": 11819.75266, "trades": 77, "taker_buy_base": 58744.9, "taker_buy_quote": 4623.54594 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0752, "close": 0.0758, "volume": 167719.8, "close_time": 1763157599999, "quote_volume": 12695.90675, "trades": 69, "taker_buy_base": 62207.4, "taker_buy_quote": 4702.48634 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0762, "high": 0.077, "low": 0.0762, "close": 0.0764, "volume": 18303.3, "close_time": 1763161199999, "quote_volume": 1401.37936, "trades": 18, "taker_buy_base": 8476.2, "taker_buy_quote": 650.36358 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0748, "close": 0.0767, "volume": 79196.6, "close_time": 1763164799999, "quote_volume": 6014.11978, "trades": 44, "taker_buy_base": 42170.0, "taker_buy_quote": 3205.99911 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0766, "high": 0.0776, "low": 0.0766, "close": 0.0768, "volume": 23157.2, "close_time": 1763168399999, "quote_volume": 1786.56013, "trades": 14, "taker_buy_base": 14285.0, "taker_buy_quote": 1102.57792 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.077, "high": 0.078, "low": 0.077, "close": 0.0774, "volume": 57520.7, "close_time": 1763171999999, "quote_volume": 4458.75191, "trades": 22, "taker_buy_base": 28665.6, "taker_buy_quote": 2222.91071 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 63274.2, "close_time": 1763175599999, "quote_volume": 4890.39459, "trades": 21, "taker_buy_base": 28878.6, "taker_buy_quote": 2230.31652 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0769, "close": 0.0769, "volume": 68839.7, "close_time": 1763179199999, "quote_volume": 5312.33864, "trades": 16, "taker_buy_base": 24476.7, "taker_buy_quote": 1887.46693 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0757, "close": 0.0758, "volume": 40592.7, "close_time": 1763182799999, "quote_volume": 3099.51842, "trades": 21, "taker_buy_base": 15310.4, "taker_buy_quote": 1169.86664 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0757, "close": 0.0758, "volume": 80141.6, "close_time": 1763186399999, "quote_volume": 6098.71503, "trades": 31, "taker_buy_base": 33615.1, "taker_buy_quote": 2555.05503 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.076, "high": 0.076, "low": 0.0753, "close": 0.0754, "volume": 84463.3, "close_time": 1763189999999, "quote_volume": 6384.60796, "trades": 36, "taker_buy_base": 61487.6, "taker_buy_quote": 4644.07909 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0753, "high": 0.0757, "low": 0.074, "close": 0.0743, "volume": 50610.5, "close_time": 1763193599999, "quote_volume": 3789.82212, "trades": 32, "taker_buy_base": 30120.2, "taker_buy_quote": 2255.56503 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0726, "close": 0.073, "volume": 91857.2, "close_time": 1763197199999, "quote_volume": 6754.59439, "trades": 53, "taker_buy_base": 48659.1, "taker_buy_quote": 3580.13468 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0724, "high": 0.073, "low": 0.0721, "close": 0.0725, "volume": 95774.5, "close_time": 1763200799999, "quote_volume": 6950.37709, "trades": 44, "taker_buy_base": 33073.6, "taker_buy_quote": 2399.56249 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0718, "close": 0.0726, "volume": 154097.6, "close_time": 1763204399999, "quote_volume": 11164.39143, "trades": 70, "taker_buy_base": 98855.3, "taker_buy_quote": 7171.34218 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0726, "high": 0.0735, "low": 0.0722, "close": 0.0724, "volume": 50955.0, "close_time": 1763207999999, "quote_volume": 3719.37753, "trades": 34, "taker_buy_base": 21653.1, "taker_buy_quote": 1578.75598 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0722, "close": 0.0727, "volume": 41835.6, "close_time": 1763211599999, "quote_volume": 3037.36177, "trades": 20, "taker_buy_base": 25156.1, "taker_buy_quote": 1826.79487 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0727, "high": 0.0754, "low": 0.0726, "close": 0.0754, "volume": 92634.1, "close_time": 1763215199999, "quote_volume": 6882.68204, "trades": 59, "taker_buy_base": 62534.3, "taker_buy_quote": 4659.29961 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0749, "high": 0.0756, "low": 0.0736, "close": 0.0738, "volume": 173340.2, "close_time": 1763218799999, "quote_volume": 12985.31838, "trades": 77, "taker_buy_base": 76849.0, "taker_buy_quote": 5752.11606 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0731, "close": 0.0731, "volume": 7572.1, "close_time": 1763222399999, "quote_volume": 561.62434, "trades": 7, "taker_buy_base": 255.1, "taker_buy_quote": 18.8974 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0731, "high": 0.074, "low": 0.0725, "close": 0.0733, "volume": 367945.5, "close_time": 1763225999999, "quote_volume": 27053.02336, "trades": 71, "taker_buy_base": 146941.0, "taker_buy_quote": 10767.68171 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0732, "close": 0.0738, "volume": 107755.6, "close_time": 1763229599999, "quote_volume": 7932.93026, "trades": 38, "taker_buy_base": 48076.7, "taker_buy_quote": 3536.77185 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0732, "close": 0.0734, "volume": 76945.9, "close_time": 1763233199999, "quote_volume": 5672.68831, "trades": 44, "taker_buy_base": 31382.7, "taker_buy_quote": 2319.84988 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 9715.3, "close_time": 1763236799999, "quote_volume": 715.98383, "trades": 12, "taker_buy_base": 4394.0, "taker_buy_quote": 323.95608 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0729, "close": 0.0733, "volume": 76491.8, "close_time": 1763240399999, "quote_volume": 5611.28228, "trades": 23, "taker_buy_base": 36102.7, "taker_buy_quote": 2657.67778 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "close_time": 1763243999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0716, "high": 0.072, "low": 0.0713, "close": 0.0713, "volume": 44284.6, "close_time": 1763247599999, "quote_volume": 3160.71197, "trades": 24, "taker_buy_base": 29473.1, "taker_buy_quote": 2103.71161 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 31653.9, "close_time": 1763251199999, "quote_volume": 2273.69477, "trades": 10, "taker_buy_base": 18337.3, "taker_buy_quote": 1316.69823 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0712, "high": 0.0727, "low": 0.0705, "close": 0.0722, "volume": 109268.2, "close_time": 1763254799999, "quote_volume": 7877.18471, "trades": 55, "taker_buy_base": 59877.4, "taker_buy_quote": 4318.24837 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0721, "high": 0.0744, "low": 0.0721, "close": 0.0725, "volume": 97956.3, "close_time": 1763258399999, "quote_volume": 7192.33515, "trades": 23, "taker_buy_base": 36284.0, "taker_buy_quote": 2669.82508 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0725, "close": 0.0737, "volume": 44009.4, "close_time": 1763261999999, "quote_volume": 3239.21912, "trades": 18, "taker_buy_base": 17952.4, "taker_buy_quote": 1319.06763 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 15112.5, "close_time": 1763265599999, "quote_volume": 1108.72884, "trades": 6, "taker_buy_base": 9196.2, "taker_buy_quote": 675.00108 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0732, "volume": 845.0, "close_time": 1763269199999, "quote_volume": 61.571, "trades": 2, "taker_buy_base": 707.5, "taker_buy_quote": 51.506 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 48720.3, "close_time": 1763272799999, "quote_volume": 3575.62444, "trades": 10, "taker_buy_base": 3750.0, "taker_buy_quote": 274.875 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0733, "volume": 14709.9, "close_time": 1763276399999, "quote_volume": 1083.75448, "trades": 9, "taker_buy_base": 5267.1, "taker_buy_quote": 387.99744 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0734, "close": 0.0734, "volume": 20473.1, "close_time": 1763279999999, "quote_volume": 1510.00684, "trades": 8, "taker_buy_base": 10473.1, "taker_buy_quote": 772.66969 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0722, "close": 0.0722, "volume": 110575.8, "close_time": 1763283599999, "quote_volume": 8035.47302, "trades": 24, "taker_buy_base": 50170.5, "taker_buy_quote": 3643.01896 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0717, "close": 0.072, "volume": 42571.0, "close_time": 1763287199999, "quote_volume": 3059.55617, "trades": 14, "taker_buy_base": 8436.9, "taker_buy_quote": 606.2896 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.072, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 4052.0, "close_time": 1763290799999, "quote_volume": 291.06784, "trades": 8, "taker_buy_base": 3888.1, "taker_buy_quote": 279.34899 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0694, "close": 0.0697, "volume": 136331.1, "close_time": 1763294399999, "quote_volume": 9580.51689, "trades": 74, "taker_buy_base": 38254.9, "taker_buy_quote": 2668.2108 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0698, "high": 0.07, "low": 0.0687, "close": 0.0692, "volume": 82665.1, "close_time": 1763297999999, "quote_volume": 5732.86816, "trades": 26, "taker_buy_base": 44705.4, "taker_buy_quote": 3105.20339 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0692, "high": 0.0693, "low": 0.068, "close": 0.0683, "volume": 160081.6, "close_time": 1763301599999, "quote_volume": 10999.19616, "trades": 47, "taker_buy_base": 86052.4, "taker_buy_quote": 5914.89786 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0681, "volume": 122846.1, "close_time": 1763305199999, "quote_volume": 8322.13172, "trades": 40, "taker_buy_base": 51713.6, "taker_buy_quote": 3511.04749 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0659, "close": 0.0659, "volume": 133354.1, "close_time": 1763308799999, "quote_volume": 8886.81807, "trades": 52, "taker_buy_base": 74851.9, "taker_buy_quote": 4993.12672 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0654, "close": 0.0655, "volume": 224371.6, "close_time": 1763312399999, "quote_volume": 14797.21234, "trades": 64, "taker_buy_base": 117687.6, "taker_buy_quote": 7755.63148 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0647, "close": 0.0647, "volume": 5729.8, "close_time": 1763315999999, "quote_volume": 373.67791, "trades": 13, "taker_buy_base": 2899.1, "taker_buy_quote": 188.64327 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0656, "high": 0.066, "low": 0.0646, "close": 0.0646, "volume": 13633.9, "close_time": 1763319599999, "quote_volume": 887.83481, "trades": 19, "taker_buy_base": 5387.3, "taker_buy_quote": 351.75192 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0643, "close": 0.0644, "volume": 60397.1, "close_time": 1763323199999, "quote_volume": 3911.67002, "trades": 20, "taker_buy_base": 26961.7, "taker_buy_quote": 1746.72907 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0646, "high": 0.065, "low": 0.0645, "close": 0.0645, "volume": 62054.5, "close_time": 1763326799999, "quote_volume": 4012.62364, "trades": 28, "taker_buy_base": 28721.2, "taker_buy_quote": 1857.72529 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0643, "high": 0.0658, "low": 0.0639, "close": 0.0658, "volume": 74574.3, "close_time": 1763330399999, "quote_volume": 4817.24442, "trades": 28, "taker_buy_base": 56314.6, "taker_buy_quote": 3647.22932 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0656, "close": 0.0657, "volume": 93982.7, "close_time": 1763333999999, "quote_volume": 6189.66779, "trades": 29, "taker_buy_base": 41117.7, "taker_buy_quote": 2705.84298 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0656, "volume": 54786.1, "close_time": 1763337599999, "quote_volume": 3592.16781, "trades": 15, "taker_buy_base": 27235.2, "taker_buy_quote": 1787.87332 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0647, "close": 0.0654, "volume": 45508.8, "close_time": 1763341199999, "quote_volume": 2972.11625, "trades": 28, "taker_buy_base": 27026.7, "taker_buy_quote": 1766.30829 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0646, "close": 0.0646, "volume": 19999.9, "close_time": 1763344799999, "quote_volume": 1294.48472, "trades": 6, "taker_buy_base": 6846.9, "taker_buy_quote": 444.79319 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0645, "high": 0.065, "low": 0.0645, "close": 0.065, "volume": 6543.1, "close_time": 1763348399999, "quote_volume": 423.71545, "trades": 6, "taker_buy_base": 4078.8, "taker_buy_quote": 263.947 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0648, "high": 0.0664, "low": 0.0648, "close": 0.0653, "volume": 75788.5, "close_time": 1763351999999, "quote_volume": 4962.28285, "trades": 28, "taker_buy_base": 43148.0, "taker_buy_quote": 2821.84651 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0657, "high": 0.0695, "low": 0.0657, "close": 0.069, "volume": 491814.9, "close_time": 1763355599999, "quote_volume": 33682.94561, "trades": 157, "taker_buy_base": 270342.4, "taker_buy_quote": 18506.00338 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.069, "high": 0.0698, "low": 0.0672, "close": 0.0672, "volume": 95925.0, "close_time": 1763359199999, "quote_volume": 6570.5975, "trades": 39, "taker_buy_base": 57197.7, "taker_buy_quote": 3920.7699 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0664, "close": 0.0666, "volume": 84324.6, "close_time": 1763362799999, "quote_volume": 5631.8359, "trades": 20, "taker_buy_base": 51363.3, "taker_buy_quote": 3428.78581 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 14402.8, "close_time": 1763366399999, "quote_volume": 963.16806, "trades": 4, "taker_buy_base": 858.8, "taker_buy_quote": 57.30946 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0661, "close": 0.0661, "volume": 34438.1, "close_time": 1763369999999, "quote_volume": 2294.15321, "trades": 12, "taker_buy_base": 14482.5, "taker_buy_quote": 965.38395 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0657, "close": 0.0663, "volume": 96011.7, "close_time": 1763373599999, "quote_volume": 6353.40106, "trades": 30, "taker_buy_base": 48012.4, "taker_buy_quote": 3175.71936 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0658, "close": 0.0658, "volume": 29242.8, "close_time": 1763377199999, "quote_volume": 1931.09755, "trades": 9, "taker_buy_base": 11804.1, "taker_buy_quote": 777.88261 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0655, "close": 0.0655, "volume": 28071.4, "close_time": 1763380799999, "quote_volume": 1855.82937, "trades": 21, "taker_buy_base": 13451.1, "taker_buy_quote": 890.38239 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0647, "close": 0.0648, "volume": 47970.7, "close_time": 1763384399999, "quote_volume": 3137.04893, "trades": 18, "taker_buy_base": 27085.9, "taker_buy_quote": 1772.04214 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0631, "close": 0.0631, "volume": 137483.0, "close_time": 1763387999999, "quote_volume": 8748.6823, "trades": 35, "taker_buy_base": 52963.8, "taker_buy_quote": 3374.49669 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0631, "high": 0.0655, "low": 0.0627, "close": 0.0639, "volume": 68066.1, "close_time": 1763391599999, "quote_volume": 4357.91748, "trades": 49, "taker_buy_base": 36964.4, "taker_buy_quote": 2357.64782 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0633, "close": 0.0635, "volume": 76752.6, "close_time": 1763395199999, "quote_volume": 4902.50341, "trades": 36, "taker_buy_base": 42065.3, "taker_buy_quote": 2682.34668 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0628, "close": 0.0641, "volume": 72455.9, "close_time": 1763398799999, "quote_volume": 4604.6724, "trades": 25, "taker_buy_base": 32824.0, "taker_buy_quote": 2090.43917 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0627, "close": 0.0637, "volume": 82683.9, "close_time": 1763402399999, "quote_volume": 5241.5662, "trades": 36, "taker_buy_base": 52251.4, "taker_buy_quote": 3310.1012 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0625, "close": 0.0628, "volume": 29416.3, "close_time": 1763405999999, "quote_volume": 1847.56586, "trades": 19, "taker_buy_base": 12861.7, "taker_buy_quote": 807.62982 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0627, "close": 0.0633, "volume": 22169.5, "close_time": 1763409599999, "quote_volume": 1407.75755, "trades": 26, "taker_buy_base": 11869.1, "taker_buy_quote": 754.41817 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0632, "high": 0.0633, "low": 0.062, "close": 0.0621, "volume": 16796.4, "close_time": 1763413199999, "quote_volume": 1049.80012, "trades": 18, "taker_buy_base": 4401.9, "taker_buy_quote": 275.38142 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0606, "close": 0.0609, "volume": 103070.6, "close_time": 1763416799999, "quote_volume": 6329.5226, "trades": 41, "taker_buy_base": 69649.5, "taker_buy_quote": 4273.51972 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0609, "close": 0.0613, "volume": 55500.5, "close_time": 1763420399999, "quote_volume": 3399.45838, "trades": 22, "taker_buy_base": 25387.7, "taker_buy_quote": 1554.90433 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0609, "close": 0.0613, "volume": 50280.8, "close_time": 1763423999999, "quote_volume": 3075.7921, "trades": 19, "taker_buy_base": 34422.4, "taker_buy_quote": 2107.86896 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.06, "close": 0.0609, "volume": 37444.0, "close_time": 1763427599999, "quote_volume": 2275.73113, "trades": 24, "taker_buy_base": 16913.2, "taker_buy_quote": 1032.32455 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0605, "close": 0.0605, "volume": 10157.3, "close_time": 1763431199999, "quote_volume": 616.50611, "trades": 7, "taker_buy_base": 8962.0, "taker_buy_quote": 543.611 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0601, "close": 0.0606, "volume": 49965.9, "close_time": 1763434799999, "quote_volume": 3027.42808, "trades": 26, "taker_buy_base": 27509.6, "taker_buy_quote": 1666.26003 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0603, "high": 0.0614, "low": 0.0603, "close": 0.0611, "volume": 40084.4, "close_time": 1763438399999, "quote_volume": 2446.52097, "trades": 11, "taker_buy_base": 16944.9, "taker_buy_quote": 1033.45339 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 6544.5, "close_time": 1763441999999, "quote_volume": 397.17579, "trades": 3, "taker_buy_base": 6461.8, "taker_buy_quote": 392.17244 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0603, "close": 0.0606, "volume": 27770.7, "close_time": 1763445599999, "quote_volume": 1682.4045, "trades": 15, "taker_buy_base": 18274.6, "taker_buy_quote": 1104.6105 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0598, "close": 0.0598, "volume": 69079.2, "close_time": 1763449199999, "quote_volume": 4160.79525, "trades": 24, "taker_buy_base": 26025.4, "taker_buy_quote": 1565.43934 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0594, "close": 0.0607, "volume": 52565.9, "close_time": 1763452799999, "quote_volume": 3164.2576, "trades": 34, "taker_buy_base": 32562.9, "taker_buy_quote": 1966.69395 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0598, "close": 0.0605, "volume": 47540.0, "close_time": 1763456399999, "quote_volume": 2872.97484, "trades": 14, "taker_buy_base": 23736.5, "taker_buy_quote": 1432.91861 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0603, "close": 0.0604, "volume": 45801.0, "close_time": 1763459999999, "quote_volume": 2766.66856, "trades": 34, "taker_buy_base": 40668.4, "taker_buy_quote": 2457.15952 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0598, "close": 0.0604, "volume": 85650.9, "close_time": 1763463599999, "quote_volume": 5142.10149, "trades": 35, "taker_buy_base": 41455.2, "taker_buy_quote": 2491.67782 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 17376.1, "close_time": 1763467199999, "quote_volume": 1043.85873, "trades": 11, "taker_buy_base": 4784.1, "taker_buy_quote": 287.09185 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0588, "close": 0.0594, "volume": 54611.7, "close_time": 1763470799999, "quote_volume": 3226.64378, "trades": 26, "taker_buy_base": 43272.2, "taker_buy_quote": 2556.50078 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 17997.4, "close_time": 1763474399999, "quote_volume": 1063.11564, "trades": 8, "taker_buy_base": 2350.0, "taker_buy_quote": 138.65 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0601, "high": 0.0607, "low": 0.0598, "close": 0.0598, "volume": 129809.9, "close_time": 1763477999999, "quote_volume": 7800.93527, "trades": 50, "taker_buy_base": 99902.3, "taker_buy_quote": 5994.396 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0594, "high": 0.0605, "low": 0.0594, "close": 0.0605, "volume": 35411.5, "close_time": 1763481599999, "quote_volume": 2127.58143, "trades": 30, "taker_buy_base": 8486.8, "taker_buy_quote": 508.44838 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0601, "high": 0.0627, "low": 0.0601, "close": 0.0616, "volume": 137692.8, "close_time": 1763485199999, "quote_volume": 8479.0371, "trades": 69, "taker_buy_base": 78853.9, "taker_buy_quote": 4854.47739 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0618, "high": 0.0642, "low": 0.061, "close": 0.0637, "volume": 1216953.6, "close_time": 1763488799999, "quote_volume": 75918.90339, "trades": 249, "taker_buy_base": 220862.6, "taker_buy_quote": 13719.05519 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0631, "close": 0.0639, "volume": 55268.3, "close_time": 1763492399999, "quote_volume": 3521.40927, "trades": 122, "taker_buy_base": 32179.0, "taker_buy_quote": 2052.27162 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0616, "close": 0.0616, "volume": 1070736.7, "close_time": 1763495999999, "quote_volume": 67400.0481, "trades": 225, "taker_buy_base": 895381.6, "taker_buy_quote": 56362.41328 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0617, "close": 0.0624, "volume": 93429.1, "close_time": 1763499599999, "quote_volume": 5811.73654, "trades": 77, "taker_buy_base": 32585.7, "taker_buy_quote": 2025.93035 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 59852.9, "close_time": 1763503199999, "quote_volume": 3719.02087, "trades": 128, "taker_buy_base": 24916.2, "taker_buy_quote": 1548.71889 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.062, "high": 0.0631, "low": 0.062, "close": 0.0626, "volume": 187282.1, "close_time": 1763506799999, "quote_volume": 11734.64313, "trades": 260, "taker_buy_base": 117225.8, "taker_buy_quote": 7349.60469 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0618, "close": 0.0619, "volume": 158571.9, "close_time": 1763510399999, "quote_volume": 9847.19595, "trades": 100, "taker_buy_base": 91239.4, "taker_buy_quote": 5658.315 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0614, "close": 0.062, "volume": 84690.8, "close_time": 1763513999999, "quote_volume": 5246.3943, "trades": 112, "taker_buy_base": 44121.2, "taker_buy_quote": 2731.02164 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0615, "close": 0.0616, "volume": 29224.6, "close_time": 1763517599999, "quote_volume": 1804.06324, "trades": 104, "taker_buy_base": 13295.1, "taker_buy_quote": 821.44718 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0615, "high": 0.0633, "low": 0.0613, "close": 0.0625, "volume": 135817.2, "close_time": 1763521199999, "quote_volume": 8413.9093, "trades": 145, "taker_buy_base": 55204.8, "taker_buy_quote": 3429.89825 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0615, "close": 0.0616, "volume": 31814.0, "close_time": 1763524799999, "quote_volume": 1974.16168, "trades": 125, "taker_buy_base": 10023.1, "taker_buy_quote": 622.00059 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0606, "close": 0.0606, "volume": 86238.6, "close_time": 1763528399999, "quote_volume": 5248.67397, "trades": 135, "taker_buy_base": 40732.6, "taker_buy_quote": 2474.42175 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0599, "close": 0.0599, "volume": 69335.8, "close_time": 1763531999999, "quote_volume": 4174.91363, "trades": 66, "taker_buy_base": 24648.8, "taker_buy_quote": 1485.75556 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0592, "close": 0.0599, "volume": 93900.0, "close_time": 1763535599999, "quote_volume": 5604.41703, "trades": 139, "taker_buy_base": 28508.3, "taker_buy_quote": 1704.87969 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0597, "close": 0.06, "volume": 41522.6, "close_time": 1763539199999, "quote_volume": 2492.96828, "trades": 38, "taker_buy_base": 15579.6, "taker_buy_quote": 936.12328 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0602, "high": 0.0619, "low": 0.0601, "close": 0.0603, "volume": 67413.1, "close_time": 1763542799999, "quote_volume": 4086.66531, "trades": 126, "taker_buy_base": 42153.7, "taker_buy_quote": 2557.67804 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0599, "close": 0.0601, "volume": 20475.6, "close_time": 1763546399999, "quote_volume": 1233.0685, "trades": 73, "taker_buy_base": 9733.3, "taker_buy_quote": 586.82667 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 16710.1, "close_time": 1763549999999, "quote_volume": 1007.53825, "trades": 4, "taker_buy_base": 403.9, "taker_buy_quote": 24.27439 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0601, "high": 0.0604, "low": 0.06, "close": 0.0604, "volume": 32574.9, "close_time": 1763553599999, "quote_volume": 1959.12114, "trades": 35, "taker_buy_base": 13371.4, "taker_buy_quote": 803.62114 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 36656.0, "close_time": 1763557199999, "quote_volume": 2194.26415, "trades": 77, "taker_buy_base": 15674.7, "taker_buy_quote": 937.507 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.06, "high": 0.0603, "low": 0.0593, "close": 0.0594, "volume": 91844.6, "close_time": 1763560799999, "quote_volume": 5488.81006, "trades": 96, "taker_buy_base": 47023.6, "taker_buy_quote": 2806.45466 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0581, "close": 0.0592, "volume": 74575.3, "close_time": 1763564399999, "quote_volume": 4357.88991, "trades": 75, "taker_buy_base": 33210.2, "taker_buy_quote": 1935.7604 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0592, "high": 0.0603, "low": 0.0584, "close": 0.0584, "volume": 101649.3, "close_time": 1763567999999, "quote_volume": 6055.6432, "trades": 149, "taker_buy_base": 58896.9, "taker_buy_quote": 3504.86379 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0565, "close": 0.0567, "volume": 125186.2, "close_time": 1763571599999, "quote_volume": 7174.73943, "trades": 144, "taker_buy_base": 61889.8, "taker_buy_quote": 3529.98669 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0572, "high": 0.0598, "low": 0.057, "close": 0.0587, "volume": 269604.6, "close_time": 1763575199999, "quote_volume": 15666.38061, "trades": 380, "taker_buy_base": 181763.0, "taker_buy_quote": 10535.38244 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0572, "close": 0.0576, "volume": 54907.1, "close_time": 1763578799999, "quote_volume": 3160.16864, "trades": 150, "taker_buy_base": 28121.4, "taker_buy_quote": 1616.38237 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0572, "close": 0.0576, "volume": 64981.9, "close_time": 1763582399999, "quote_volume": 3731.25997, "trades": 47, "taker_buy_base": 40718.5, "taker_buy_quote": 2337.32764 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0574, "high": 0.0581, "low": 0.0574, "close": 0.058, "volume": 95014.8, "close_time": 1763585999999, "quote_volume": 5495.65532, "trades": 249, "taker_buy_base": 51402.4, "taker_buy_quote": 2974.70757 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0582, "high": 0.0596, "low": 0.0582, "close": 0.0592, "volume": 68856.9, "close_time": 1763589599999, "quote_volume": 4069.31712, "trades": 87, "taker_buy_base": 33499.4, "taker_buy_quote": 1981.21148 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 4563.7, "close_time": 1763593199999, "quote_volume": 271.06801, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0591, "close": 0.0593, "volume": 92670.9, "close_time": 1763596799999, "quote_volume": 5512.56766, "trades": 100, "taker_buy_base": 36218.9, "taker_buy_quote": 2162.96141 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0593, "high": 0.0596, "low": 0.059, "close": 0.059, "volume": 75632.5, "close_time": 1763600399999, "quote_volume": 4489.95531, "trades": 87, "taker_buy_base": 39326.3, "taker_buy_quote": 2333.17668 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 30617.8, "close_time": 1763603999999, "quote_volume": 1812.42512, "trades": 40, "taker_buy_base": 14155.1, "taker_buy_quote": 837.98192 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "close_time": 1763607599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 44378.0, "close_time": 1763611199999, "quote_volume": 2644.11154, "trades": 58, "taker_buy_base": 17532.0, "taker_buy_quote": 1044.66797 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0593, "close": 0.0596, "volume": 87408.3, "close_time": 1763614799999, "quote_volume": 5225.81973, "trades": 42, "taker_buy_base": 46338.6, "taker_buy_quote": 2769.43853 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0598, "close": 0.0598, "volume": 38550.5, "close_time": 1763618399999, "quote_volume": 2313.8515, "trades": 81, "taker_buy_base": 8937.9, "taker_buy_quote": 535.40017 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 25863.6, "close_time": 1763621999999, "quote_volume": 1542.29653, "trades": 20, "taker_buy_base": 12520.9, "taker_buy_quote": 746.24564 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0591, "close": 0.0599, "volume": 38748.5, "close_time": 1763625599999, "quote_volume": 2300.66319, "trades": 69, "taker_buy_base": 19839.1, "taker_buy_quote": 1179.19565 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 22831.7, "close_time": 1763629199999, "quote_volume": 1362.89944, "trades": 52, "taker_buy_base": 22631.7, "taker_buy_quote": 1350.93944 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0595, "close": 0.0602, "volume": 145684.4, "close_time": 1763632799999, "quote_volume": 8720.62795, "trades": 94, "taker_buy_base": 87942.2, "taker_buy_quote": 5276.56671 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0599, "close": 0.0603, "volume": 51424.7, "close_time": 1763636399999, "quote_volume": 3098.524, "trades": 56, "taker_buy_base": 22986.5, "taker_buy_quote": 1385.75265 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0604, "close": 0.0605, "volume": 53956.7, "close_time": 1763639999999, "quote_volume": 3285.89915, "trades": 29, "taker_buy_base": 34917.5, "taker_buy_quote": 2131.83273 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0606, "high": 0.0623, "low": 0.0606, "close": 0.0618, "volume": 127590.7, "close_time": 1763643599999, "quote_volume": 7873.3725, "trades": 139, "taker_buy_base": 53105.4, "taker_buy_quote": 3276.87418 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0617, "high": 0.063, "low": 0.0613, "close": 0.062, "volume": 358457.7, "close_time": 1763647199999, "quote_volume": 22244.84578, "trades": 224, "taker_buy_base": 228267.1, "taker_buy_quote": 14168.30041 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.062, "high": 0.0621, "low": 0.0609, "close": 0.0613, "volume": 285795.8, "close_time": 1763650799999, "quote_volume": 17620.52397, "trades": 136, "taker_buy_base": 155208.0, "taker_buy_quote": 9578.74847 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.061, "high": 0.061, "low": 0.0605, "close": 0.0605, "volume": 40648.7, "close_time": 1763654399999, "quote_volume": 2462.82274, "trades": 62, "taker_buy_base": 12726.7, "taker_buy_quote": 770.8497 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0583, "close": 0.0585, "volume": 272773.1, "close_time": 1763657999999, "quote_volume": 16238.22035, "trades": 97, "taker_buy_base": 102016.3, "taker_buy_quote": 6076.38333 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0576, "close": 0.058, "volume": 108101.3, "close_time": 1763661599999, "quote_volume": 6257.09937, "trades": 100, "taker_buy_base": 36138.4, "taker_buy_quote": 2089.90214 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0578, "high": 0.0604, "low": 0.0578, "close": 0.0596, "volume": 113949.4, "close_time": 1763665199999, "quote_volume": 6774.15328, "trades": 278, "taker_buy_base": 57624.5, "taker_buy_quote": 3419.69164 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0582, "close": 0.0582, "volume": 22856.8, "close_time": 1763668799999, "quote_volume": 1350.80993, "trades": 61, "taker_buy_base": 15277.0, "taker_buy_quote": 905.26428 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0582, "high": 0.0593, "low": 0.058, "close": 0.0583, "volume": 201855.8, "close_time": 1763672399999, "quote_volume": 11855.53986, "trades": 140, "taker_buy_base": 125455.7, "taker_buy_quote": 7365.16353 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0583, "close": 0.0588, "volume": 84858.8, "close_time": 1763675999999, "quote_volume": 4966.16893, "trades": 38, "taker_buy_base": 46379.2, "taker_buy_quote": 2715.25784 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0589, "high": 0.0599, "low": 0.0586, "close": 0.0599, "volume": 182843.7, "close_time": 1763679599999, "quote_volume": 10818.29833, "trades": 53, "taker_buy_base": 109010.6, "taker_buy_quote": 6463.14996 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0578, "close": 0.0579, "volume": 143679.3, "close_time": 1763683199999, "quote_volume": 8450.22427, "trades": 63, "taker_buy_base": 56969.7, "taker_buy_quote": 3341.28658 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.058, "high": 0.0586, "low": 0.0577, "close": 0.0586, "volume": 56787.1, "close_time": 1763686799999, "quote_volume": 3300.72128, "trades": 108, "taker_buy_base": 25971.0, "taker_buy_quote": 1509.27129 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0592, "high": 0.06, "low": 0.0592, "close": 0.0595, "volume": 20702.4, "close_time": 1763690399999, "quote_volume": 1235.51553, "trades": 52, "taker_buy_base": 11711.6, "taker_buy_quote": 698.59108 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0584, "close": 0.0584, "volume": 97132.7, "close_time": 1763693999999, "quote_volume": 5788.39595, "trades": 95, "taker_buy_base": 59655.5, "taker_buy_quote": 3547.50737 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0579, "close": 0.0588, "volume": 19671.5, "close_time": 1763697599999, "quote_volume": 1141.03754, "trades": 11, "taker_buy_base": 1304.5, "taker_buy_quote": 75.53055 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0573, "close": 0.0578, "volume": 36749.8, "close_time": 1763701199999, "quote_volume": 2143.51624, "trades": 30, "taker_buy_base": 15706.8, "taker_buy_quote": 915.97404 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 5304.2, "close_time": 1763704799999, "quote_volume": 304.94477, "trades": 3, "taker_buy_base": 136.9, "taker_buy_quote": 7.87175 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 39240.6, "close_time": 1763708399999, "quote_volume": 2256.25404, "trades": 43, "taker_buy_base": 25719.2, "taker_buy_quote": 1479.02269 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0511, "close": 0.0543, "volume": 416170.0, "close_time": 1763711999999, "quote_volume": 22680.16317, "trades": 250, "taker_buy_base": 199831.6, "taker_buy_quote": 10899.91855 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0543, "high": 0.0549, "low": 0.0543, "close": 0.0544, "volume": 65746.8, "close_time": 1763715599999, "quote_volume": 3577.55887, "trades": 52, "taker_buy_base": 43554.4, "taker_buy_quote": 2369.37995 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0528, "close": 0.0533, "volume": 81884.4, "close_time": 1763719199999, "quote_volume": 4402.83974, "trades": 59, "taker_buy_base": 25911.6, "taker_buy_quote": 1394.25119 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0534, "high": 0.0543, "low": 0.0531, "close": 0.0541, "volume": 68617.2, "close_time": 1763722799999, "quote_volume": 3678.59314, "trades": 42, "taker_buy_base": 39976.2, "taker_buy_quote": 2148.18421 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.054, "high": 0.0548, "low": 0.0538, "close": 0.0538, "volume": 111598.1, "close_time": 1763726399999, "quote_volume": 6054.35379, "trades": 81, "taker_buy_base": 72877.3, "taker_buy_quote": 3955.29512 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.054, "high": 0.0552, "low": 0.053, "close": 0.0549, "volume": 74288.5, "close_time": 1763729999999, "quote_volume": 4036.92629, "trades": 55, "taker_buy_base": 30548.5, "taker_buy_quote": 1668.99041 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0543, "close": 0.055, "volume": 43921.5, "close_time": 1763733599999, "quote_volume": 2400.99109, "trades": 51, "taker_buy_base": 20777.1, "taker_buy_quote": 1139.38912 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0543, "high": 0.0553, "low": 0.0543, "close": 0.0553, "volume": 40694.6, "close_time": 1763737199999, "quote_volume": 2242.7339, "trades": 33, "taker_buy_base": 17901.3, "taker_buy_quote": 985.32268 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.055, "high": 0.055, "low": 0.0544, "close": 0.0544, "volume": 21232.6, "close_time": 1763740799999, "quote_volume": 1159.71436, "trades": 17, "taker_buy_base": 11886.6, "taker_buy_quote": 647.56059 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0545, "high": 0.0554, "low": 0.0541, "close": 0.0553, "volume": 106454.3, "close_time": 1763744399999, "quote_volume": 5811.88122, "trades": 51, "taker_buy_base": 45947.2, "taker_buy_quote": 2498.07797 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0559, "close": 0.0559, "volume": 88882.2, "close_time": 1763747999999, "quote_volume": 5006.77734, "trades": 51, "taker_buy_base": 49693.1, "taker_buy_quote": 2802.11252 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0558, "high": 0.09, "low": 0.0545, "close": 0.0809, "volume": 5493403.2, "close_time": 1763751599999, "quote_volume": 402077.0511, "trades": 4068, "taker_buy_base": 2871869.9, "taker_buy_quote": 207590.63428 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0814, "high": 0.112, "low": 0.0786, "close": 0.0822, "volume": 11313771.4, "close_time": 1763755199999, "quote_volume": 1102935.41902, "trades": 10208, "taker_buy_base": 5722491.8, "taker_buy_quote": 555397.16175 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0819, "high": 0.0897, "low": 0.0726, "close": 0.0768, "volume": 5227444.2, "close_time": 1763758799999, "quote_volume": 412767.96576, "trades": 4273, "taker_buy_base": 2623078.3, "taker_buy_quote": 208037.25504 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0776, "high": 0.0849, "low": 0.0752, "close": 0.0841, "volume": 3036302.2, "close_time": 1763762399999, "quote_volume": 242633.33547, "trades": 4163, "taker_buy_base": 1720139.0, "taker_buy_quote": 137447.35461 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0845, "high": 0.087, "low": 0.0783, "close": 0.0786, "volume": 3187456.8, "close_time": 1763765999999, "quote_volume": 264534.1388, "trades": 3768, "taker_buy_base": 1497205.0, "taker_buy_quote": 124400.82999 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0782, "high": 0.0856, "low": 0.0776, "close": 0.083, "volume": 1790776.9, "close_time": 1763769599999, "quote_volume": 146871.82879, "trades": 3101, "taker_buy_base": 1052329.9, "taker_buy_quote": 86154.40665 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0827, "high": 0.0942, "low": 0.0786, "close": 0.0907, "volume": 2438637.1, "close_time": 1763773199999, "quote_volume": 210524.31397, "trades": 3977, "taker_buy_base": 1355232.2, "taker_buy_quote": 117127.44552 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0905, "high": 0.0941, "low": 0.082, "close": 0.0826, "volume": 2006375.6, "close_time": 1763776799999, "quote_volume": 176179.37814, "trades": 2953, "taker_buy_base": 976849.1, "taker_buy_quote": 85750.53159 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0766, "close": 0.0802, "volume": 941752.3, "close_time": 1763780399999, "quote_volume": 74682.05129, "trades": 1163, "taker_buy_base": 442514.7, "taker_buy_quote": 34941.63598 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0772, "close": 0.0777, "volume": 434690.4, "close_time": 1763783999999, "quote_volume": 34107.69983, "trades": 486, "taker_buy_base": 220762.7, "taker_buy_quote": 17310.40848 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0777, "high": 0.0843, "low": 0.0764, "close": 0.0829, "volume": 882134.9, "close_time": 1763787599999, "quote_volume": 71026.52457, "trades": 919, "taker_buy_base": 457909.7, "taker_buy_quote": 36815.53848 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0832, "high": 0.0859, "low": 0.0753, "close": 0.0754, "volume": 1788572.1, "close_time": 1763791199999, "quote_volume": 145035.7057, "trades": 2282, "taker_buy_base": 841408.4, "taker_buy_quote": 68359.62455 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0759, "high": 0.0768, "low": 0.0719, "close": 0.0754, "volume": 1287093.9, "close_time": 1763794799999, "quote_volume": 95417.90082, "trades": 2303, "taker_buy_base": 682532.5, "taker_buy_quote": 50701.13903 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0752, "high": 0.0831, "low": 0.0752, "close": 0.0795, "volume": 850625.7, "close_time": 1763798399999, "quote_volume": 67019.12678, "trades": 426, "taker_buy_base": 466372.1, "taker_buy_quote": 37027.98417 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0797, "high": 0.081, "low": 0.0741, "close": 0.0759, "volume": 942777.6, "close_time": 1763801999999, "quote_volume": 72659.16179, "trades": 488, "taker_buy_base": 383021.7, "taker_buy_quote": 29514.80782 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.076, "high": 0.0761, "low": 0.0739, "close": 0.075, "volume": 155111.7, "close_time": 1763805599999, "quote_volume": 11583.16127, "trades": 110, "taker_buy_base": 47801.6, "taker_buy_quote": 3592.02535 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0745, "high": 0.0778, "low": 0.0701, "close": 0.0702, "volume": 1147837.1, "close_time": 1763809199999, "quote_volume": 86320.02688, "trades": 571, "taker_buy_base": 659524.7, "taker_buy_quote": 49956.90439 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0689, "close": 0.0704, "volume": 321249.9, "close_time": 1763812799999, "quote_volume": 22550.37745, "trades": 225, "taker_buy_base": 130829.3, "taker_buy_quote": 9170.7119 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0679, "close": 0.0694, "volume": 156384.6, "close_time": 1763816399999, "quote_volume": 10949.93024, "trades": 74, "taker_buy_base": 112862.2, "taker_buy_quote": 7902.48157 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0689, "high": 0.078, "low": 0.0685, "close": 0.0723, "volume": 1584365.1, "close_time": 1763819999999, "quote_volume": 116866.25755, "trades": 813, "taker_buy_base": 841149.3, "taker_buy_quote": 62294.75912 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0728, "high": 0.0751, "low": 0.0699, "close": 0.0747, "volume": 675502.2, "close_time": 1763823599999, "quote_volume": 48529.78012, "trades": 274, "taker_buy_base": 340326.8, "taker_buy_quote": 24483.90825 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.075, "high": 0.0762, "low": 0.0682, "close": 0.0682, "volume": 856530.7, "close_time": 1763827199999, "quote_volume": 61331.30109, "trades": 256, "taker_buy_base": 354572.9, "taker_buy_quote": 25416.10793 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0688, "high": 0.0709, "low": 0.0668, "close": 0.0674, "volume": 639513.1, "close_time": 1763830799999, "quote_volume": 43683.50356, "trades": 244, "taker_buy_base": 343173.2, "taker_buy_quote": 23364.49556 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0674, "high": 0.0693, "low": 0.0666, "close": 0.0678, "volume": 472337.7, "close_time": 1763834399999, "quote_volume": 32307.07611, "trades": 152, "taker_buy_base": 174970.7, "taker_buy_quote": 11957.04579 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0677, "high": 0.0693, "low": 0.0672, "close": 0.0684, "volume": 221405.4, "close_time": 1763837999999, "quote_volume": 15085.72966, "trades": 123, "taker_buy_base": 101669.7, "taker_buy_quote": 6914.34374 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0688, "high": 0.0698, "low": 0.0686, "close": 0.0694, "volume": 217264.6, "close_time": 1763841599999, "quote_volume": 14954.42822, "trades": 64, "taker_buy_base": 82264.5, "taker_buy_quote": 5666.59369 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0673, "close": 0.0674, "volume": 108020.1, "close_time": 1763845199999, "quote_volume": 7424.12172, "trades": 39, "taker_buy_base": 50727.4, "taker_buy_quote": 3490.7657 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0677, "high": 0.0684, "low": 0.067, "close": 0.0676, "volume": 124698.3, "close_time": 1763848799999, "quote_volume": 8432.41652, "trades": 37, "taker_buy_base": 62763.4, "taker_buy_quote": 4253.19038 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0664, "close": 0.0682, "volume": 227867.3, "close_time": 1763852399999, "quote_volume": 15427.69389, "trades": 91, "taker_buy_base": 119505.5, "taker_buy_quote": 8090.32023 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.068, "high": 0.068, "low": 0.067, "close": 0.0672, "volume": 57506.3, "close_time": 1763855999999, "quote_volume": 3889.57309, "trades": 33, "taker_buy_base": 35915.9, "taker_buy_quote": 2432.27806 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0652, "close": 0.0659, "volume": 108703.9, "close_time": 1763859599999, "quote_volume": 7169.56172, "trades": 46, "taker_buy_base": 45661.2, "taker_buy_quote": 3019.96246 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0654, "high": 0.0666, "low": 0.065, "close": 0.0662, "volume": 100227.4, "close_time": 1763863199999, "quote_volume": 6630.77093, "trades": 32, "taker_buy_base": 52633.9, "taker_buy_quote": 3486.83745 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0667, "high": 0.0676, "low": 0.0656, "close": 0.067, "volume": 62084.2, "close_time": 1763866799999, "quote_volume": 4144.56838, "trades": 45, "taker_buy_base": 38004.9, "taker_buy_quote": 2537.6067 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0656, "close": 0.0665, "volume": 237976.0, "close_time": 1763870399999, "quote_volume": 15850.4536, "trades": 56, "taker_buy_base": 111715.2, "taker_buy_quote": 7454.84934 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0661, "close": 0.0665, "volume": 61593.7, "close_time": 1763873999999, "quote_volume": 4105.85317, "trades": 31, "taker_buy_base": 30245.6, "taker_buy_quote": 2015.70827 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0651, "close": 0.0653, "volume": 182880.5, "close_time": 1763877599999, "quote_volume": 11963.04362, "trades": 64, "taker_buy_base": 95023.4, "taker_buy_quote": 6224.42656 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0643, "close": 0.0643, "volume": 67098.1, "close_time": 1763881199999, "quote_volume": 4354.96848, "trades": 23, "taker_buy_base": 19006.5, "taker_buy_quote": 1235.70268 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0643, "close": 0.0643, "volume": 144097.3, "close_time": 1763884799999, "quote_volume": 9280.57588, "trades": 61, "taker_buy_base": 80902.5, "taker_buy_quote": 5206.93197 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0641, "close": 0.0642, "volume": 106212.1, "close_time": 1763888399999, "quote_volume": 6863.05757, "trades": 45, "taker_buy_base": 56198.8, "taker_buy_quote": 3625.6032 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0641, "close": 0.0655, "volume": 85538.4, "close_time": 1763891999999, "quote_volume": 5560.52843, "trades": 35, "taker_buy_base": 43787.9, "taker_buy_quote": 2847.51206 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0652, "high": 0.082, "low": 0.065, "close": 0.0768, "volume": 2130539.4, "close_time": 1763895599999, "quote_volume": 158697.18096, "trades": 1030, "taker_buy_base": 1206016.8, "taker_buy_quote": 89378.13946 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0735, "close": 0.0747, "volume": 1142572.5, "close_time": 1763899199999, "quote_volume": 86119.31111, "trades": 370, "taker_buy_base": 537413.0, "taker_buy_quote": 40341.70789 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.075, "high": 0.0796, "low": 0.0746, "close": 0.0792, "volume": 1130121.8, "close_time": 1763902799999, "quote_volume": 86947.56857, "trades": 371, "taker_buy_base": 561139.2, "taker_buy_quote": 43371.22373 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0792, "high": 0.0896, "low": 0.0763, "close": 0.0886, "volume": 3077775.7, "close_time": 1763906399999, "quote_volume": 252721.2643, "trades": 1340, "taker_buy_base": 1419322.7, "taker_buy_quote": 117301.42828 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0782, "close": 0.0782, "volume": 1422452.7, "close_time": 1763909999999, "quote_volume": 117541.46813, "trades": 807, "taker_buy_base": 559701.8, "taker_buy_quote": 46396.40243 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.078, "high": 0.0803, "low": 0.0771, "close": 0.0777, "volume": 790262.6, "close_time": 1763913599999, "quote_volume": 62295.4093, "trades": 297, "taker_buy_base": 392223.2, "taker_buy_quote": 30937.50128 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0775, "high": 0.085, "low": 0.076, "close": 0.0816, "volume": 904369.1, "close_time": 1763917199999, "quote_volume": 73350.10003, "trades": 417, "taker_buy_base": 463498.3, "taker_buy_quote": 37651.92824 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0818, "high": 0.0834, "low": 0.0809, "close": 0.0821, "volume": 526649.1, "close_time": 1763920799999, "quote_volume": 43237.99095, "trades": 300, "taker_buy_base": 263856.8, "taker_buy_quote": 21690.28792 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0821, "high": 0.0988, "low": 0.0821, "close": 0.0941, "volume": 4137370.7, "close_time": 1763924399999, "quote_volume": 368918.33322, "trades": 1557, "taker_buy_base": 2088154.5, "taker_buy_quote": 185692.58792 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0935, "high": 0.1063, "low": 0.0935, "close": 0.1047, "volume": 8050338.4, "close_time": 1763927999999, "quote_volume": 798663.83038, "trades": 2951, "taker_buy_base": 4333390.5, "taker_buy_quote": 430369.01449 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1042, "high": 0.1152, "low": 0.0972, "close": 0.0976, "volume": 9822701.3, "close_time": 1763931599999, "quote_volume": 1039300.76059, "trades": 4295, "taker_buy_base": 4711058.1, "taker_buy_quote": 501469.39506 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0901, "close": 0.0902, "volume": 3536108.1, "close_time": 1763935199999, "quote_volume": 333695.44084, "trades": 1684, "taker_buy_base": 1524412.5, "taker_buy_quote": 144218.41838 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0902, "high": 0.0953, "low": 0.0885, "close": 0.0895, "volume": 1896549.6, "close_time": 1763938799999, "quote_volume": 173155.28088, "trades": 746, "taker_buy_base": 1079194.8, "taker_buy_quote": 98919.63504 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0854, "close": 0.086, "volume": 763126.2, "close_time": 1763942399999, "quote_volume": 66635.80353, "trades": 377, "taker_buy_base": 324515.9, "taker_buy_quote": 28243.01597 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0859, "high": 0.0921, "low": 0.0857, "close": 0.0893, "volume": 1097626.0, "close_time": 1763945999999, "quote_volume": 97651.98154, "trades": 519, "taker_buy_base": 541979.3, "taker_buy_quote": 48351.34631 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0881, "high": 0.0947, "low": 0.0879, "close": 0.0927, "volume": 1053422.0, "close_time": 1763949599999, "quote_volume": 97021.24126, "trades": 490, "taker_buy_base": 580330.2, "taker_buy_quote": 53368.26906 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0927, "high": 0.099, "low": 0.091, "close": 0.0942, "volume": 1461178.7, "close_time": 1763953199999, "quote_volume": 138374.83164, "trades": 642, "taker_buy_base": 607014.1, "taker_buy_quote": 57523.39764 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0946, "high": 0.1037, "low": 0.0946, "close": 0.1002, "volume": 1575784.1, "close_time": 1763956799999, "quote_volume": 157441.92865, "trades": 1060, "taker_buy_base": 694660.9, "taker_buy_quote": 69486.13991 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1005, "high": 0.1071, "low": 0.0957, "close": 0.0967, "volume": 3020800.6, "close_time": 1763960399999, "quote_volume": 307438.41004, "trades": 1380, "taker_buy_base": 1568228.8, "taker_buy_quote": 160320.69356 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0973, "high": 0.1027, "low": 0.0963, "close": 0.102, "volume": 793170.0, "close_time": 1763963999999, "quote_volume": 79739.85836, "trades": 530, "taker_buy_base": 422093.4, "taker_buy_quote": 42480.4284 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1019, "high": 0.1036, "low": 0.0979, "close": 0.0983, "volume": 926276.0, "close_time": 1763967599999, "quote_volume": 92685.65846, "trades": 541, "taker_buy_base": 375667.7, "taker_buy_quote": 37678.33328 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0982, "high": 0.1009, "low": 0.0954, "close": 0.0997, "volume": 898422.2, "close_time": 1763971199999, "quote_volume": 88603.77971, "trades": 530, "taker_buy_base": 455234.1, "taker_buy_quote": 44915.68816 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0929, "close": 0.0948, "volume": 907759.9, "close_time": 1763974799999, "quote_volume": 88084.08605, "trades": 479, "taker_buy_base": 357022.0, "taker_buy_quote": 34622.14927 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0944, "high": 0.0971, "low": 0.0938, "close": 0.0964, "volume": 644850.2, "close_time": 1763978399999, "quote_volume": 61550.96981, "trades": 273, "taker_buy_base": 204803.4, "taker_buy_quote": 19538.52603 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0968, "high": 0.1047, "low": 0.0968, "close": 0.1034, "volume": 2739278.2, "close_time": 1763981999999, "quote_volume": 278077.53629, "trades": 1286, "taker_buy_base": 1448257.8, "taker_buy_quote": 147352.45744 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1036, "high": 0.1109, "low": 0.1009, "close": 0.1035, "volume": 2248506.5, "close_time": 1763985599999, "quote_volume": 235002.65607, "trades": 1111, "taker_buy_base": 1074920.8, "taker_buy_quote": 112732.54937 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1039, "high": 0.1041, "low": 0.098, "close": 0.0996, "volume": 1733633.3, "close_time": 1763989199999, "quote_volume": 175357.42623, "trades": 811, "taker_buy_base": 698815.5, "taker_buy_quote": 70756.58151 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0994, "high": 0.1136, "low": 0.0988, "close": 0.1084, "volume": 2119518.6, "close_time": 1763992799999, "quote_volume": 226657.44552, "trades": 1127, "taker_buy_base": 1153804.4, "taker_buy_quote": 122965.30109 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1085, "high": 0.1151, "low": 0.1048, "close": 0.1107, "volume": 2422366.7, "close_time": 1763996399999, "quote_volume": 266760.45189, "trades": 1153, "taker_buy_base": 1246902.6, "taker_buy_quote": 138119.3633 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1101, "high": 0.1145, "low": 0.1047, "close": 0.1065, "volume": 1575595.3, "close_time": 1763999999999, "quote_volume": 170581.42242, "trades": 1109, "taker_buy_base": 810028.0, "taker_buy_quote": 87940.0559 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1068, "high": 0.12, "low": 0.1048, "close": 0.117, "volume": 2393755.7, "close_time": 1764003599999, "quote_volume": 269355.37683, "trades": 1209, "taker_buy_base": 1237196.5, "taker_buy_quote": 138919.1473 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.117, "high": 0.138, "low": 0.117, "close": 0.1319, "volume": 4584691.7, "close_time": 1764007199999, "quote_volume": 603955.54365, "trades": 2437, "taker_buy_base": 2476154.0, "taker_buy_quote": 326032.39244 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.132, "high": 0.1564, "low": 0.132, "close": 0.1484, "volume": 4351855.6, "close_time": 1764010799999, "quote_volume": 641993.02941, "trades": 2858, "taker_buy_base": 2478968.9, "taker_buy_quote": 364628.73859 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1486, "high": 0.1576, "low": 0.1332, "close": 0.1445, "volume": 3104129.3, "close_time": 1764014399999, "quote_volume": 449886.63283, "trades": 2130, "taker_buy_base": 1479396.1, "taker_buy_quote": 214543.15134 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1445, "high": 0.149, "low": 0.1416, "close": 0.1461, "volume": 1534581.0, "close_time": 1764017999999, "quote_volume": 223340.66134, "trades": 1825, "taker_buy_base": 813458.2, "taker_buy_quote": 118527.31357 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1455, "high": 0.1473, "low": 0.1391, "close": 0.1401, "volume": 896243.1, "close_time": 1764021599999, "quote_volume": 127816.46812, "trades": 823, "taker_buy_base": 413934.9, "taker_buy_quote": 59356.87779 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1398, "high": 0.146, "low": 0.1362, "close": 0.1381, "volume": 935245.1, "close_time": 1764025199999, "quote_volume": 131332.28682, "trades": 557, "taker_buy_base": 486557.4, "taker_buy_quote": 68309.39225 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1388, "high": 0.1417, "low": 0.1348, "close": 0.1366, "volume": 1082550.2, "close_time": 1764028799999, "quote_volume": 150364.97596, "trades": 559, "taker_buy_base": 535898.1, "taker_buy_quote": 74395.16782 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1371, "high": 0.1398, "low": 0.1335, "close": 0.1376, "volume": 723211.9, "close_time": 1764032399999, "quote_volume": 98769.18647, "trades": 506, "taker_buy_base": 406154.9, "taker_buy_quote": 55516.38386 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1367, "high": 0.1445, "low": 0.1367, "close": 0.1421, "volume": 574310.2, "close_time": 1764035999999, "quote_volume": 81160.25318, "trades": 330, "taker_buy_base": 337236.5, "taker_buy_quote": 47652.23817 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.142, "high": 0.1421, "low": 0.1375, "close": 0.1396, "volume": 286098.5, "close_time": 1764039599999, "quote_volume": 39956.19825, "trades": 131, "taker_buy_base": 106380.8, "taker_buy_quote": 14867.57357 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1391, "high": 0.1464, "low": 0.1357, "close": 0.1438, "volume": 708083.4, "close_time": 1764043199999, "quote_volume": 99561.79455, "trades": 460, "taker_buy_base": 357998.9, "taker_buy_quote": 50575.89042 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1437, "high": 0.1441, "low": 0.1368, "close": 0.14, "volume": 625210.6, "close_time": 1764046799999, "quote_volume": 87306.4855, "trades": 396, "taker_buy_base": 301372.2, "taker_buy_quote": 42130.77154 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1395, "high": 0.1486, "low": 0.1382, "close": 0.1457, "volume": 663717.1, "close_time": 1764050399999, "quote_volume": 95902.65613, "trades": 512, "taker_buy_base": 393198.7, "taker_buy_quote": 56797.32941 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1452, "high": 0.1463, "low": 0.1372, "close": 0.1392, "volume": 619484.1, "close_time": 1764053999999, "quote_volume": 87897.8405, "trades": 444, "taker_buy_base": 375730.7, "taker_buy_quote": 53364.55498 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1394, "high": 0.1421, "low": 0.125, "close": 0.1288, "volume": 2003248.9, "close_time": 1764057599999, "quote_volume": 263182.46562, "trades": 920, "taker_buy_base": 994033.8, "taker_buy_quote": 131840.07101 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1175, "close": 0.1189, "volume": 2282300.6, "close_time": 1764061199999, "quote_volume": 278519.13955, "trades": 981, "taker_buy_base": 841648.4, "taker_buy_quote": 102984.17333 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.119, "high": 0.1201, "low": 0.1126, "close": 0.113, "volume": 506469.1, "close_time": 1764064799999, "quote_volume": 58918.0593, "trades": 265, "taker_buy_base": 205660.9, "taker_buy_quote": 23786.65372 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1131, "high": 0.1167, "low": 0.1106, "close": 0.1133, "volume": 706740.5, "close_time": 1764068399999, "quote_volume": 80586.58255, "trades": 436, "taker_buy_base": 394039.5, "taker_buy_quote": 44938.24272 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1076, "close": 0.1095, "volume": 811336.8, "close_time": 1764071999999, "quote_volume": 90585.47747, "trades": 423, "taker_buy_base": 272867.1, "taker_buy_quote": 30374.25759 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1094, "high": 0.1122, "low": 0.1094, "close": 0.1098, "volume": 419988.1, "close_time": 1764075599999, "quote_volume": 46427.04621, "trades": 172, "taker_buy_base": 224689.0, "taker_buy_quote": 24861.65134 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1096, "high": 0.1121, "low": 0.1086, "close": 0.1099, "volume": 419402.4, "close_time": 1764079199999, "quote_volume": 46196.12159, "trades": 198, "taker_buy_base": 231162.3, "taker_buy_quote": 25527.29282 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1084, "close": 0.1107, "volume": 176869.4, "close_time": 1764082799999, "quote_volume": 19423.71979, "trades": 93, "taker_buy_base": 57594.1, "taker_buy_quote": 6319.27547 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1066, "close": 0.1101, "volume": 332004.2, "close_time": 1764086399999, "quote_volume": 36231.20019, "trades": 169, "taker_buy_base": 148971.8, "taker_buy_quote": 16241.33398 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1103, "high": 0.1119, "low": 0.1084, "close": 0.1094, "volume": 302930.3, "close_time": 1764089999999, "quote_volume": 33244.27977, "trades": 194, "taker_buy_base": 166884.8, "taker_buy_quote": 18311.66191 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1087, "high": 0.1115, "low": 0.1078, "close": 0.1109, "volume": 317782.2, "close_time": 1764093599999, "quote_volume": 35079.51907, "trades": 132, "taker_buy_base": 127560.3, "taker_buy_quote": 14076.80343 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1093, "close": 0.1099, "volume": 140184.2, "close_time": 1764097199999, "quote_volume": 15491.84124, "trades": 143, "taker_buy_base": 72721.5, "taker_buy_quote": 8065.50846 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.109, "high": 0.1112, "low": 0.1086, "close": 0.1111, "volume": 111661.4, "close_time": 1764100799999, "quote_volume": 12284.37687, "trades": 89, "taker_buy_base": 83726.7, "taker_buy_quote": 9224.26963 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1095, "close": 0.1095, "volume": 419913.4, "close_time": 1764104399999, "quote_volume": 46475.02166, "trades": 210, "taker_buy_base": 214226.1, "taker_buy_quote": 23709.19828 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1096, "high": 0.1187, "low": 0.1095, "close": 0.1179, "volume": 846722.5, "close_time": 1764107999999, "quote_volume": 98318.62085, "trades": 479, "taker_buy_base": 435194.5, "taker_buy_quote": 50458.92488 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1119, "close": 0.1153, "volume": 826914.2, "close_time": 1764111599999, "quote_volume": 95504.95937, "trades": 353, "taker_buy_base": 355993.7, "taker_buy_quote": 41249.90211 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1128, "close": 0.1137, "volume": 348725.0, "close_time": 1764115199999, "quote_volume": 39794.19673, "trades": 193, "taker_buy_base": 225765.8, "taker_buy_quote": 25743.51948 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1135, "high": 0.1161, "low": 0.112, "close": 0.1141, "volume": 282842.8, "close_time": 1764118799999, "quote_volume": 32231.18825, "trades": 167, "taker_buy_base": 144219.8, "taker_buy_quote": 16431.62506 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1142, "high": 0.1156, "low": 0.1135, "close": 0.114, "volume": 146028.7, "close_time": 1764122399999, "quote_volume": 16723.39169, "trades": 94, "taker_buy_base": 82404.6, "taker_buy_quote": 9442.62784 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1131, "close": 0.1132, "volume": 75899.4, "close_time": 1764125999999, "quote_volume": 8630.44634, "trades": 37, "taker_buy_base": 57774.9, "taker_buy_quote": 6568.41143 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1133, "high": 0.1152, "low": 0.1116, "close": 0.1121, "volume": 96377.5, "close_time": 1764129599999, "quote_volume": 10964.39388, "trades": 47, "taker_buy_base": 55276.5, "taker_buy_quote": 6294.08864 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1114, "high": 0.1123, "low": 0.1103, "close": 0.1108, "volume": 264523.8, "close_time": 1764133199999, "quote_volume": 29335.7813, "trades": 88, "taker_buy_base": 102232.3, "taker_buy_quote": 11342.04636 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.11, "high": 0.1159, "low": 0.1097, "close": 0.114, "volume": 309852.1, "close_time": 1764136799999, "quote_volume": 34886.16259, "trades": 114, "taker_buy_base": 134318.9, "taker_buy_quote": 15129.74942 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1138, "high": 0.124, "low": 0.1129, "close": 0.1212, "volume": 1035001.1, "close_time": 1764140399999, "quote_volume": 124818.4773, "trades": 605, "taker_buy_base": 627625.0, "taker_buy_quote": 75863.97739 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.121, "high": 0.1234, "low": 0.1194, "close": 0.1209, "volume": 286236.6, "close_time": 1764143999999, "quote_volume": 34759.47853, "trades": 287, "taker_buy_base": 129562.4, "taker_buy_quote": 15723.10353 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.121, "high": 0.1238, "low": 0.1068, "close": 0.1084, "volume": 698609.7, "close_time": 1764147599999, "quote_volume": 81118.66188, "trades": 510, "taker_buy_base": 349779.9, "taker_buy_quote": 40917.41213 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1074, "close": 0.1094, "volume": 239196.5, "close_time": 1764151199999, "quote_volume": 26004.47785, "trades": 324, "taker_buy_base": 127069.3, "taker_buy_quote": 13857.11213 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1102, "high": 0.1123, "low": 0.1075, "close": 0.1076, "volume": 401599.3, "close_time": 1764154799999, "quote_volume": 43879.6585, "trades": 194, "taker_buy_base": 151975.1, "taker_buy_quote": 16634.21613 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1042, "close": 0.1044, "volume": 131078.3, "close_time": 1764158399999, "quote_volume": 13808.04946, "trades": 90, "taker_buy_base": 69287.0, "taker_buy_quote": 7300.53727 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1039, "close": 0.1045, "volume": 109067.3, "close_time": 1764161999999, "quote_volume": 11416.70738, "trades": 170, "taker_buy_base": 26635.8, "taker_buy_quote": 2784.99919 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1049, "high": 0.1062, "low": 0.1042, "close": 0.1045, "volume": 119049.3, "close_time": 1764165599999, "quote_volume": 12535.9487, "trades": 116, "taker_buy_base": 55760.1, "taker_buy_quote": 5874.83256 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1011, "close": 0.1011, "volume": 104426.8, "close_time": 1764169199999, "quote_volume": 10697.49019, "trades": 305, "taker_buy_base": 47127.0, "taker_buy_quote": 4817.72879 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1011, "high": 0.1039, "low": 0.1006, "close": 0.1034, "volume": 113599.2, "close_time": 1764172799999, "quote_volume": 11588.5372, "trades": 418, "taker_buy_base": 56920.8, "taker_buy_quote": 5810.58811 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1029, "high": 0.1046, "low": 0.1026, "close": 0.1027, "volume": 43323.0, "close_time": 1764176399999, "quote_volume": 4481.05466, "trades": 281, "taker_buy_base": 22797.1, "taker_buy_quote": 2356.14602 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.103, "high": 0.1053, "low": 0.103, "close": 0.1045, "volume": 74938.7, "close_time": 1764179999999, "quote_volume": 7835.61325, "trades": 181, "taker_buy_base": 45990.9, "taker_buy_quote": 4806.38364 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1047, "high": 0.105, "low": 0.1035, "close": 0.1035, "volume": 50774.2, "close_time": 1764183599999, "quote_volume": 5301.84102, "trades": 166, "taker_buy_base": 30963.4, "taker_buy_quote": 3234.53081 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1021, "close": 0.1028, "volume": 75086.5, "close_time": 1764187199999, "quote_volume": 7715.30455, "trades": 100, "taker_buy_base": 41394.7, "taker_buy_quote": 4258.96202 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1022, "high": 0.103, "low": 0.1016, "close": 0.103, "volume": 50955.2, "close_time": 1764190799999, "quote_volume": 5209.20712, "trades": 121, "taker_buy_base": 23096.5, "taker_buy_quote": 2363.10326 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.103, "high": 0.1043, "low": 0.1029, "close": 0.1032, "volume": 308956.3, "close_time": 1764194399999, "quote_volume": 32001.97033, "trades": 333, "taker_buy_base": 146469.1, "taker_buy_quote": 15166.44978 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.103, "high": 0.1037, "low": 0.1026, "close": 0.1037, "volume": 15278.5, "close_time": 1764197999999, "quote_volume": 1576.22286, "trades": 73, "taker_buy_base": 10928.0, "taker_buy_quote": 1128.77993 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1019, "close": 0.1019, "volume": 19576.5, "close_time": 1764201599999, "quote_volume": 2004.98879, "trades": 106, "taker_buy_base": 10101.6, "taker_buy_quote": 1034.35756 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1015, "close": 0.1025, "volume": 30782.3, "close_time": 1764205199999, "quote_volume": 3154.59337, "trades": 89, "taker_buy_base": 7414.8, "taker_buy_quote": 760.66329 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1006, "close": 0.101, "volume": 55885.3, "close_time": 1764208799999, "quote_volume": 5642.03492, "trades": 54, "taker_buy_base": 31272.9, "taker_buy_quote": 3162.12254 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1017, "close": 0.1022, "volume": 49834.5, "close_time": 1764212399999, "quote_volume": 5089.80414, "trades": 24, "taker_buy_base": 33995.4, "taker_buy_quote": 3474.65417 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1015, "close": 0.1018, "volume": 8089.6, "close_time": 1764215999999, "quote_volume": 823.18707, "trades": 67, "taker_buy_base": 4008.8, "taker_buy_quote": 408.59217 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1021, "high": 0.1021, "low": 0.101, "close": 0.101, "volume": 31666.8, "close_time": 1764219599999, "quote_volume": 3206.52284, "trades": 92, "taker_buy_base": 21446.2, "taker_buy_quote": 2173.47495 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1006, "high": 0.1014, "low": 0.0998, "close": 0.1009, "volume": 198472.0, "close_time": 1764223199999, "quote_volume": 19977.62919, "trades": 100, "taker_buy_base": 74591.3, "taker_buy_quote": 7522.40455 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 29970.2, "close_time": 1764226799999, "quote_volume": 3008.40242, "trades": 36, "taker_buy_base": 14117.8, "taker_buy_quote": 1416.89212 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1003, "high": 0.1003, "low": 0.093, "close": 0.0988, "volume": 801513.3, "close_time": 1764230399999, "quote_volume": 79129.39315, "trades": 228, "taker_buy_base": 315210.2, "taker_buy_quote": 31231.38504 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0974, "close": 0.0989, "volume": 607052.4, "close_time": 1764233999999, "quote_volume": 59834.07492, "trades": 232, "taker_buy_base": 319421.4, "taker_buy_quote": 31471.26739 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0975, "close": 0.0976, "volume": 304401.6, "close_time": 1764237599999, "quote_volume": 29815.58622, "trades": 132, "taker_buy_base": 105342.6, "taker_buy_quote": 10343.12522 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0969, "close": 0.0985, "volume": 132557.2, "close_time": 1764241199999, "quote_volume": 12901.16851, "trades": 138, "taker_buy_base": 106183.0, "taker_buy_quote": 10329.80694 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0978, "close": 0.0983, "volume": 125445.0, "close_time": 1764244799999, "quote_volume": 12352.0152, "trades": 277, "taker_buy_base": 77734.5, "taker_buy_quote": 7649.66635 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0989, "high": 0.099, "low": 0.0978, "close": 0.0983, "volume": 46108.9, "close_time": 1764248399999, "quote_volume": 4545.01127, "trades": 191, "taker_buy_base": 27493.4, "taker_buy_quote": 2711.49891 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0983, "high": 0.1009, "low": 0.0979, "close": 0.1001, "volume": 53015.6, "close_time": 1764251999999, "quote_volume": 5252.46476, "trades": 211, "taker_buy_base": 27161.6, "taker_buy_quote": 2693.85448 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1001, "high": 0.104, "low": 0.0988, "close": 0.0988, "volume": 438103.2, "close_time": 1764255599999, "quote_volume": 44577.75741, "trades": 684, "taker_buy_base": 313721.8, "taker_buy_quote": 31990.75152 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0971, "close": 0.0994, "volume": 291741.9, "close_time": 1764259199999, "quote_volume": 28545.07332, "trades": 161, "taker_buy_base": 93551.1, "taker_buy_quote": 9197.85966 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0997, "high": 0.1093, "low": 0.0996, "close": 0.1052, "volume": 615057.9, "close_time": 1764262799999, "quote_volume": 64961.84554, "trades": 932, "taker_buy_base": 369595.9, "taker_buy_quote": 38985.49191 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1041, "close": 0.1052, "volume": 160932.1, "close_time": 1764266399999, "quote_volume": 16941.12214, "trades": 543, "taker_buy_base": 84084.4, "taker_buy_quote": 8872.40973 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1057, "high": 0.1135, "low": 0.1057, "close": 0.1078, "volume": 535391.6, "close_time": 1764269999999, "quote_volume": 59210.07596, "trades": 911, "taker_buy_base": 240262.9, "taker_buy_quote": 26542.47614 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1074, "high": 0.1103, "low": 0.1049, "close": 0.1098, "volume": 164675.1, "close_time": 1764273599999, "quote_volume": 17792.19586, "trades": 637, "taker_buy_base": 111062.4, "taker_buy_quote": 12006.78309 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1095, "high": 0.117, "low": 0.1095, "close": 0.1111, "volume": 1136988.4, "close_time": 1764277199999, "quote_volume": 128851.21441, "trades": 1363, "taker_buy_base": 622681.3, "taker_buy_quote": 70523.5888 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1111, "high": 0.1127, "low": 0.1088, "close": 0.1109, "volume": 261933.6, "close_time": 1764280799999, "quote_volume": 29028.42887, "trades": 486, "taker_buy_base": 155009.1, "taker_buy_quote": 17191.59228 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1068, "close": 0.1068, "volume": 163184.2, "close_time": 1764284399999, "quote_volume": 17776.58833, "trades": 305, "taker_buy_base": 55751.9, "taker_buy_quote": 6082.64632 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1071, "high": 0.1096, "low": 0.1051, "close": 0.1085, "volume": 88158.4, "close_time": 1764287999999, "quote_volume": 9424.55411, "trades": 277, "taker_buy_base": 28521.2, "taker_buy_quote": 3050.93428 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1082, "high": 0.1103, "low": 0.1074, "close": 0.109, "volume": 102959.0, "close_time": 1764291599999, "quote_volume": 11238.96763, "trades": 374, "taker_buy_base": 63500.9, "taker_buy_quote": 6923.34365 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.108, "high": 0.1086, "low": 0.1069, "close": 0.1071, "volume": 93600.4, "close_time": 1764295199999, "quote_volume": 10086.36041, "trades": 409, "taker_buy_base": 59082.3, "taker_buy_quote": 6372.54858 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1073, "high": 0.1091, "low": 0.1059, "close": 0.1069, "volume": 51096.6, "close_time": 1764298799999, "quote_volume": 5469.19786, "trades": 149, "taker_buy_base": 26678.8, "taker_buy_quote": 2847.95685 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1063, "high": 0.1108, "low": 0.1059, "close": 0.1106, "volume": 172699.3, "close_time": 1764302399999, "quote_volume": 18638.81293, "trades": 357, "taker_buy_base": 108086.5, "taker_buy_quote": 11647.42437 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1102, "high": 0.1191, "low": 0.1102, "close": 0.1179, "volume": 679727.5, "close_time": 1764305999999, "quote_volume": 78358.98557, "trades": 2792, "taker_buy_base": 394709.5, "taker_buy_quote": 45530.40069 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1185, "high": 0.1249, "low": 0.1161, "close": 0.1203, "volume": 704798.2, "close_time": 1764309599999, "quote_volume": 84764.55104, "trades": 2710, "taker_buy_base": 313131.6, "taker_buy_quote": 37722.21489 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1168, "close": 0.1198, "volume": 637794.4, "close_time": 1764313199999, "quote_volume": 75932.76699, "trades": 3061, "taker_buy_base": 351807.7, "taker_buy_quote": 41907.53641 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1197, "high": 0.12, "low": 0.1067, "close": 0.1126, "volume": 951446.5, "close_time": 1764316799999, "quote_volume": 106410.41317, "trades": 2425, "taker_buy_base": 496618.3, "taker_buy_quote": 55622.79014 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1041, "close": 0.1065, "volume": 817857.5, "close_time": 1764320399999, "quote_volume": 87957.09681, "trades": 647, "taker_buy_base": 360021.8, "taker_buy_quote": 38773.81311 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1056, "close": 0.1069, "volume": 298454.6, "close_time": 1764323999999, "quote_volume": 31838.98045, "trades": 512, "taker_buy_base": 124477.9, "taker_buy_quote": 13319.67739 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1064, "close": 0.1071, "volume": 269217.4, "close_time": 1764327599999, "quote_volume": 29112.28059, "trades": 397, "taker_buy_base": 154200.0, "taker_buy_quote": 16683.3014 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1043, "close": 0.1048, "volume": 413103.3, "close_time": 1764331199999, "quote_volume": 43754.31669, "trades": 320, "taker_buy_base": 263799.5, "taker_buy_quote": 27948.55009 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1048, "high": 0.1063, "low": 0.1043, "close": 0.1056, "volume": 161669.7, "close_time": 1764334799999, "quote_volume": 17006.59395, "trades": 190, "taker_buy_base": 83328.7, "taker_buy_quote": 8772.54414 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1057, "high": 0.1076, "low": 0.1016, "close": 0.103, "volume": 452215.1, "close_time": 1764338399999, "quote_volume": 47401.7442, "trades": 423, "taker_buy_base": 167541.2, "taker_buy_quote": 17547.42963 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.103, "high": 0.1037, "low": 0.1027, "close": 0.1029, "volume": 55424.8, "close_time": 1764341999999, "quote_volume": 5710.14463, "trades": 265, "taker_buy_base": 30477.4, "taker_buy_quote": 3143.62243 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1028, "high": 0.1034, "low": 0.101, "close": 0.1013, "volume": 271060.8, "close_time": 1764345599999, "quote_volume": 27668.52961, "trades": 318, "taker_buy_base": 164439.3, "taker_buy_quote": 16793.2485 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1017, "high": 0.1029, "low": 0.1008, "close": 0.1026, "volume": 109719.8, "close_time": 1764349199999, "quote_volume": 11166.49762, "trades": 285, "taker_buy_base": 56519.1, "taker_buy_quote": 5739.68693 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1005, "close": 0.1009, "volume": 157457.4, "close_time": 1764352799999, "quote_volume": 16115.14555, "trades": 357, "taker_buy_base": 75300.0, "taker_buy_quote": 7730.28637 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1008, "high": 0.1026, "low": 0.1, "close": 0.1016, "volume": 87551.5, "close_time": 1764356399999, "quote_volume": 8922.2193, "trades": 185, "taker_buy_base": 28079.7, "taker_buy_quote": 2853.92247 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1022, "high": 0.1042, "low": 0.1022, "close": 0.1034, "volume": 124308.5, "close_time": 1764359999999, "quote_volume": 12866.09897, "trades": 194, "taker_buy_base": 90313.3, "taker_buy_quote": 9354.43242 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1024, "close": 0.1029, "volume": 67296.4, "close_time": 1764363599999, "quote_volume": 6926.44903, "trades": 115, "taker_buy_base": 29444.7, "taker_buy_quote": 3033.72237 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1029, "high": 0.103, "low": 0.1017, "close": 0.1018, "volume": 80527.1, "close_time": 1764367199999, "quote_volume": 8265.1731, "trades": 97, "taker_buy_base": 55205.8, "taker_buy_quote": 5669.62488 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1005, "close": 0.1009, "volume": 35089.4, "close_time": 1764370799999, "quote_volume": 3542.25827, "trades": 61, "taker_buy_base": 25163.5, "taker_buy_quote": 2542.80287 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0999, "close": 0.1002, "volume": 42730.6, "close_time": 1764374399999, "quote_volume": 4287.6831, "trades": 23, "taker_buy_base": 40877.3, "taker_buy_quote": 4101.99747 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0992, "close": 0.0994, "volume": 40037.6, "close_time": 1764377999999, "quote_volume": 3984.89279, "trades": 35, "taker_buy_base": 27678.0, "taker_buy_quote": 2756.28745 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0993, "close": 0.0993, "volume": 19756.7, "close_time": 1764381599999, "quote_volume": 1967.64238, "trades": 21, "taker_buy_base": 17971.3, "taker_buy_quote": 1789.88273 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0986, "close": 0.0994, "volume": 52368.9, "close_time": 1764385199999, "quote_volume": 5197.18821, "trades": 30, "taker_buy_base": 14048.2, "taker_buy_quote": 1395.19702 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0999, "high": 0.1003, "low": 0.099, "close": 0.0994, "volume": 31519.9, "close_time": 1764388799999, "quote_volume": 3144.41161, "trades": 68, "taker_buy_base": 13175.0, "taker_buy_quote": 1315.79855 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0983, "high": 0.0996, "low": 0.0977, "close": 0.0993, "volume": 46578.4, "close_time": 1764392399999, "quote_volume": 4595.03761, "trades": 25, "taker_buy_base": 26533.5, "taker_buy_quote": 2616.73537 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.099, "high": 0.0991, "low": 0.098, "close": 0.099, "volume": 60691.1, "close_time": 1764395999999, "quote_volume": 5980.60695, "trades": 65, "taker_buy_base": 29820.4, "taker_buy_quote": 2936.89495 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0985, "close": 0.0985, "volume": 91717.6, "close_time": 1764399599999, "quote_volume": 9063.0101, "trades": 43, "taker_buy_base": 61967.8, "taker_buy_quote": 6123.07889 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0976, "close": 0.0976, "volume": 88704.3, "close_time": 1764403199999, "quote_volume": 8689.0055, "trades": 35, "taker_buy_base": 80871.8, "taker_buy_quote": 7922.19029 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0976, "high": 0.0984, "low": 0.097, "close": 0.0975, "volume": 71833.7, "close_time": 1764406799999, "quote_volume": 7010.68388, "trades": 52, "taker_buy_base": 40095.5, "taker_buy_quote": 3911.76552 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0966, "close": 0.0979, "volume": 60506.9, "close_time": 1764410399999, "quote_volume": 5881.9475, "trades": 53, "taker_buy_base": 43454.5, "taker_buy_quote": 4227.28603 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0968, "close": 0.0982, "volume": 468062.2, "close_time": 1764413999999, "quote_volume": 45685.24353, "trades": 106, "taker_buy_base": 239863.8, "taker_buy_quote": 23461.26958 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0982, "close": 0.0991, "volume": 38870.8, "close_time": 1764417599999, "quote_volume": 3842.42613, "trades": 49, "taker_buy_base": 34187.9, "taker_buy_quote": 3380.38334 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.099, "high": 0.0991, "low": 0.0985, "close": 0.0985, "volume": 29014.0, "close_time": 1764421199999, "quote_volume": 2871.13904, "trades": 59, "taker_buy_base": 15647.1, "taker_buy_quote": 1547.63481 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0981, "close": 0.0991, "volume": 67094.9, "close_time": 1764424799999, "quote_volume": 6604.88301, "trades": 33, "taker_buy_base": 41702.5, "taker_buy_quote": 4106.52878 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0989, "high": 0.1002, "low": 0.0987, "close": 0.0991, "volume": 43529.2, "close_time": 1764428399999, "quote_volume": 4326.87445, "trades": 56, "taker_buy_base": 26664.7, "taker_buy_quote": 2645.18742 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.099, "high": 0.0994, "low": 0.0983, "close": 0.0984, "volume": 44161.5, "close_time": 1764431999999, "quote_volume": 4375.22736, "trades": 45, "taker_buy_base": 33180.5, "taker_buy_quote": 3287.77321 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0978, "close": 0.0988, "volume": 128803.7, "close_time": 1764435599999, "quote_volume": 12658.56206, "trades": 87, "taker_buy_base": 105193.9, "taker_buy_quote": 10336.79865 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0996, "high": 0.1, "low": 0.0984, "close": 0.0993, "volume": 91449.5, "close_time": 1764439199999, "quote_volume": 9055.16388, "trades": 49, "taker_buy_base": 41630.4, "taker_buy_quote": 4111.4438 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0993, "high": 0.0995, "low": 0.099, "close": 0.099, "volume": 13026.3, "close_time": 1764442799999, "quote_volume": 1292.1845, "trades": 30, "taker_buy_base": 314.8, "taker_buy_quote": 31.2252 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0979, "close": 0.0979, "volume": 8122.2, "close_time": 1764446399999, "quote_volume": 798.90507, "trades": 28, "taker_buy_base": 7266.6, "taker_buy_quote": 714.66303 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 699.6, "close_time": 1764449999999, "quote_volume": 68.49084, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0969, "close": 0.0969, "volume": 12202.7, "close_time": 1764453599999, "quote_volume": 1183.54532, "trades": 7, "taker_buy_base": 2011.4, "taker_buy_quote": 196.00835 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0963, "close": 0.0968, "volume": 23803.0, "close_time": 1764457199999, "quote_volume": 2299.23176, "trades": 13, "taker_buy_base": 11170.7, "taker_buy_quote": 1081.14341 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0973, "volume": 792.9, "close_time": 1764460799999, "quote_volume": 76.85272, "trades": 2, "taker_buy_base": 792.9, "taker_buy_quote": 76.85272 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0961, "high": 0.0984, "low": 0.0961, "close": 0.098, "volume": 34784.7, "close_time": 1764464399999, "quote_volume": 3403.10664, "trades": 17, "taker_buy_base": 27910.7, "taker_buy_quote": 2731.02528 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1005, "high": 0.1015, "low": 0.0994, "close": 0.1006, "volume": 48965.3, "close_time": 1764467999999, "quote_volume": 4920.67856, "trades": 32, "taker_buy_base": 17008.6, "taker_buy_quote": 1699.9298 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1008, "high": 0.1016, "low": 0.0987, "close": 0.0992, "volume": 20119.5, "close_time": 1764471599999, "quote_volume": 2017.19178, "trades": 18, "taker_buy_base": 10303.3, "taker_buy_quote": 1034.65338 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0983, "high": 0.0983, "low": 0.097, "close": 0.0973, "volume": 19520.0, "close_time": 1764475199999, "quote_volume": 1900.02497, "trades": 13, "taker_buy_base": 15132.2, "taker_buy_quote": 1473.03948 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0967, "high": 0.0974, "low": 0.0965, "close": 0.0973, "volume": 50473.7, "close_time": 1764478799999, "quote_volume": 4902.0102, "trades": 16, "taker_buy_base": 9598.4, "taker_buy_quote": 930.88012 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0973, "high": 0.0978, "low": 0.097, "close": 0.097, "volume": 51140.1, "close_time": 1764482399999, "quote_volume": 4988.83548, "trades": 13, "taker_buy_base": 48031.4, "taker_buy_quote": 4686.47798 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0969, "high": 0.0978, "low": 0.0969, "close": 0.0976, "volume": 19296.3, "close_time": 1764485999999, "quote_volume": 1881.16196, "trades": 11, "taker_buy_base": 19296.3, "taker_buy_quote": 1881.16196 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.098, "high": 0.1004, "low": 0.0972, "close": 0.0999, "volume": 45016.1, "close_time": 1764489599999, "quote_volume": 4411.99427, "trades": 20, "taker_buy_base": 30680.9, "taker_buy_quote": 3004.32961 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0962, "close": 0.0962, "volume": 25756.2, "close_time": 1764493199999, "quote_volume": 2521.82287, "trades": 24, "taker_buy_base": 12445.9, "taker_buy_quote": 1221.90902 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0949, "close": 0.0957, "volume": 18884.1, "close_time": 1764496799999, "quote_volume": 1798.14606, "trades": 11, "taker_buy_base": 5026.0, "taker_buy_quote": 480.2506 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0945, "close": 0.0945, "volume": 16077.6, "close_time": 1764500399999, "quote_volume": 1528.98211, "trades": 12, "taker_buy_base": 11464.9, "taker_buy_quote": 1091.495 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0947, "close": 0.0949, "volume": 4682.8, "close_time": 1764503999999, "quote_volume": 446.97614, "trades": 4, "taker_buy_base": 365.4, "taker_buy_quote": 34.72044 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 4253.1, "close_time": 1764507599999, "quote_volume": 405.56638, "trades": 19, "taker_buy_base": 1495.1, "taker_buy_quote": 142.67341 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0954, "high": 0.1156, "low": 0.0948, "close": 0.1061, "volume": 1577518.3, "close_time": 1764511199999, "quote_volume": 165108.21053, "trades": 654, "taker_buy_base": 787432.1, "taker_buy_quote": 81487.52106 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1059, "high": 0.1191, "low": 0.1048, "close": 0.1165, "volume": 624937.0, "close_time": 1764514799999, "quote_volume": 69963.78006, "trades": 700, "taker_buy_base": 347559.2, "taker_buy_quote": 38947.07292 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.116, "high": 0.1169, "low": 0.1063, "close": 0.1063, "volume": 618426.5, "close_time": 1764518399999, "quote_volume": 68941.51712, "trades": 571, "taker_buy_base": 208340.9, "taker_buy_quote": 23203.37027 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1063, "high": 0.1097, "low": 0.104, "close": 0.1096, "volume": 561196.5, "close_time": 1764521999999, "quote_volume": 60463.79508, "trades": 389, "taker_buy_base": 313922.7, "taker_buy_quote": 34017.71568 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1091, "high": 0.1115, "low": 0.1071, "close": 0.1075, "volume": 780012.7, "close_time": 1764525599999, "quote_volume": 85800.61731, "trades": 524, "taker_buy_base": 359730.2, "taker_buy_quote": 39576.64699 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1074, "high": 0.1135, "low": 0.1058, "close": 0.1112, "volume": 1338757.2, "close_time": 1764529199999, "quote_volume": 147941.90771, "trades": 901, "taker_buy_base": 776699.7, "taker_buy_quote": 85794.43068 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1108, "high": 0.111, "low": 0.1099, "close": 0.1102, "volume": 198893.0, "close_time": 1764532799999, "quote_volume": 21972.55668, "trades": 132, "taker_buy_base": 103325.4, "taker_buy_quote": 11416.76902 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1102, "high": 0.1105, "low": 0.109, "close": 0.1098, "volume": 198208.5, "close_time": 1764536399999, "quote_volume": 21729.11721, "trades": 153, "taker_buy_base": 109004.5, "taker_buy_quote": 11953.87009 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.11, "high": 0.1149, "low": 0.11, "close": 0.1122, "volume": 531963.3, "close_time": 1764539999999, "quote_volume": 60002.86174, "trades": 293, "taker_buy_base": 246046.8, "taker_buy_quote": 27763.1777 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1076, "close": 0.1084, "volume": 120892.4, "close_time": 1764543599999, "quote_volume": 13318.82994, "trades": 137, "taker_buy_base": 73179.7, "taker_buy_quote": 8060.0893 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1075, "close": 0.1092, "volume": 104862.6, "close_time": 1764547199999, "quote_volume": 11384.5455, "trades": 159, "taker_buy_base": 42679.3, "taker_buy_quote": 4647.12579 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.108, "high": 0.1088, "low": 0.1046, "close": 0.1049, "volume": 286652.9, "close_time": 1764550799999, "quote_volume": 30762.87109, "trades": 305, "taker_buy_base": 172124.4, "taker_buy_quote": 18504.9498 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1053, "high": 0.1066, "low": 0.103, "close": 0.1033, "volume": 132091.2, "close_time": 1764554399999, "quote_volume": 13808.33001, "trades": 277, "taker_buy_base": 44088.9, "taker_buy_quote": 4605.90874 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.103, "high": 0.105, "low": 0.102, "close": 0.1039, "volume": 122699.7, "close_time": 1764557999999, "quote_volume": 12727.49699, "trades": 92, "taker_buy_base": 88900.6, "taker_buy_quote": 9237.25937 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1045, "high": 0.1082, "low": 0.1045, "close": 0.1061, "volume": 181142.4, "close_time": 1764561599999, "quote_volume": 19291.10245, "trades": 73, "taker_buy_base": 93069.9, "taker_buy_quote": 9919.5009 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1018, "close": 0.1018, "volume": 66902.6, "close_time": 1764565199999, "quote_volume": 6974.35862, "trades": 65, "taker_buy_base": 40100.1, "taker_buy_quote": 4185.74344 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1004, "close": 0.1011, "volume": 100906.1, "close_time": 1764568799999, "quote_volume": 10168.49609, "trades": 72, "taker_buy_base": 35497.4, "taker_buy_quote": 3571.96905 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1009, "high": 0.1045, "low": 0.1009, "close": 0.104, "volume": 247944.1, "close_time": 1764572399999, "quote_volume": 25394.32473, "trades": 109, "taker_buy_base": 183235.3, "taker_buy_quote": 18733.76634 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1043, "high": 0.108, "low": 0.1033, "close": 0.1049, "volume": 291367.9, "close_time": 1764575999999, "quote_volume": 30826.95348, "trades": 195, "taker_buy_base": 187611.1, "taker_buy_quote": 19809.3279 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1028, "close": 0.1049, "volume": 304425.2, "close_time": 1764579599999, "quote_volume": 31757.42435, "trades": 164, "taker_buy_base": 187703.9, "taker_buy_quote": 19556.26943 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1055, "high": 0.1073, "low": 0.1051, "close": 0.106, "volume": 165354.2, "close_time": 1764583199999, "quote_volume": 17557.37939, "trades": 114, "taker_buy_base": 128381.8, "taker_buy_quote": 13631.26336 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1042, "close": 0.1044, "volume": 180051.4, "close_time": 1764586799999, "quote_volume": 18929.75898, "trades": 151, "taker_buy_base": 68668.8, "taker_buy_quote": 7234.16792 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.105, "high": 0.1059, "low": 0.1036, "close": 0.1037, "volume": 293244.7, "close_time": 1764590399999, "quote_volume": 30817.67601, "trades": 112, "taker_buy_base": 192778.8, "taker_buy_quote": 20267.66589 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1035, "high": 0.1048, "low": 0.1026, "close": 0.1047, "volume": 66795.7, "close_time": 1764593999999, "quote_volume": 6904.50078, "trades": 55, "taker_buy_base": 49860.3, "taker_buy_quote": 5157.5791 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1022, "close": 0.1026, "volume": 176116.7, "close_time": 1764597599999, "quote_volume": 18151.98897, "trades": 71, "taker_buy_base": 87323.9, "taker_buy_quote": 9008.24987 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1031, "high": 0.1041, "low": 0.1026, "close": 0.1036, "volume": 167446.7, "close_time": 1764601199999, "quote_volume": 17239.39566, "trades": 61, "taker_buy_base": 98706.8, "taker_buy_quote": 10177.7546 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1024, "close": 0.1025, "volume": 46583.2, "close_time": 1764604799999, "quote_volume": 4800.38318, "trades": 39, "taker_buy_base": 16785.4, "taker_buy_quote": 1734.21461 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1025, "high": 0.1028, "low": 0.0983, "close": 0.0993, "volume": 397028.5, "close_time": 1764608399999, "quote_volume": 39687.04223, "trades": 202, "taker_buy_base": 170304.2, "taker_buy_quote": 17004.55224 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0986, "close": 0.0986, "volume": 114964.5, "close_time": 1764611999999, "quote_volume": 11382.63635, "trades": 120, "taker_buy_base": 95371.4, "taker_buy_quote": 9442.5825 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.099, "high": 0.1009, "low": 0.0976, "close": 0.1001, "volume": 48322.4, "close_time": 1764615599999, "quote_volume": 4806.06555, "trades": 47, "taker_buy_base": 34450.3, "taker_buy_quote": 3425.26628 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0999, "high": 0.1, "low": 0.0993, "close": 0.0999, "volume": 61159.8, "close_time": 1764619199999, "quote_volume": 6096.62101, "trades": 42, "taker_buy_base": 53807.5, "taker_buy_quote": 5362.0485 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1006, "high": 0.1023, "low": 0.1006, "close": 0.1009, "volume": 57167.2, "close_time": 1764622799999, "quote_volume": 5796.29664, "trades": 54, "taker_buy_base": 48120.3, "taker_buy_quote": 4875.52648 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1007, "high": 0.1048, "low": 0.1007, "close": 0.1046, "volume": 143288.9, "close_time": 1764626399999, "quote_volume": 14752.66922, "trades": 152, "taker_buy_base": 91410.5, "taker_buy_quote": 9405.67018 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1047, "high": 0.1066, "low": 0.1046, "close": 0.105, "volume": 173987.4, "close_time": 1764629999999, "quote_volume": 18366.09597, "trades": 168, "taker_buy_base": 95074.3, "taker_buy_quote": 10042.09574 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1036, "close": 0.1036, "volume": 71982.1, "close_time": 1764633599999, "quote_volume": 7505.4506, "trades": 65, "taker_buy_base": 35684.0, "taker_buy_quote": 3724.08877 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1025, "close": 0.1036, "volume": 78109.6, "close_time": 1764637199999, "quote_volume": 8060.06582, "trades": 49, "taker_buy_base": 34308.4, "taker_buy_quote": 3537.50079 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1045, "high": 0.106, "low": 0.1045, "close": 0.1055, "volume": 41356.0, "close_time": 1764640799999, "quote_volume": 4356.15037, "trades": 27, "taker_buy_base": 15117.3, "taker_buy_quote": 1588.21147 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1055, "high": 0.1068, "low": 0.1031, "close": 0.1032, "volume": 92103.3, "close_time": 1764644399999, "quote_volume": 9592.53569, "trades": 52, "taker_buy_base": 55051.2, "taker_buy_quote": 5724.55014 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1, "close": 0.1002, "volume": 104199.3, "close_time": 1764647999999, "quote_volume": 10476.54616, "trades": 103, "taker_buy_base": 56980.7, "taker_buy_quote": 5716.98712 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1, "high": 0.1019, "low": 0.1, "close": 0.1013, "volume": 80869.2, "close_time": 1764651599999, "quote_volume": 8178.54531, "trades": 35, "taker_buy_base": 55371.9, "taker_buy_quote": 5594.46557 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1023, "high": 0.1041, "low": 0.1023, "close": 0.1032, "volume": 47633.6, "close_time": 1764655199999, "quote_volume": 4918.16635, "trades": 50, "taker_buy_base": 14601.6, "taker_buy_quote": 1507.39441 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1027, "high": 0.103, "low": 0.1023, "close": 0.1023, "volume": 14973.6, "close_time": 1764658799999, "quote_volume": 1539.20506, "trades": 16, "taker_buy_base": 12919.4, "taker_buy_quote": 1328.23872 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1002, "close": 0.1007, "volume": 72685.2, "close_time": 1764662399999, "quote_volume": 7358.81791, "trades": 40, "taker_buy_base": 35229.4, "taker_buy_quote": 3564.83349 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0996, "close": 0.1005, "volume": 47712.7, "close_time": 1764665999999, "quote_volume": 4771.94002, "trades": 46, "taker_buy_base": 22721.6, "taker_buy_quote": 2271.00364 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1001, "high": 0.1023, "low": 0.1001, "close": 0.1021, "volume": 75922.7, "close_time": 1764669599999, "quote_volume": 7650.02709, "trades": 29, "taker_buy_base": 51898.2, "taker_buy_quote": 5229.70258 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1021, "high": 0.1039, "low": 0.1009, "close": 0.1013, "volume": 105264.7, "close_time": 1764673199999, "quote_volume": 10782.95238, "trades": 80, "taker_buy_base": 65122.8, "taker_buy_quote": 6664.39331 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1023, "high": 0.1057, "low": 0.1023, "close": 0.1055, "volume": 68538.5, "close_time": 1764676799999, "quote_volume": 7120.0666, "trades": 40, "taker_buy_base": 46691.1, "taker_buy_quote": 4850.75536 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1051, "high": 0.116, "low": 0.1051, "close": 0.1134, "volume": 1927512.7, "close_time": 1764680399999, "quote_volume": 217456.85159, "trades": 1210, "taker_buy_base": 1188084.4, "taker_buy_quote": 133841.93042 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1132, "high": 0.1183, "low": 0.1122, "close": 0.1176, "volume": 515752.7, "close_time": 1764683999999, "quote_volume": 59588.88895, "trades": 401, "taker_buy_base": 321594.0, "taker_buy_quote": 37156.11572 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1176, "high": 0.133, "low": 0.1176, "close": 0.1313, "volume": 1581768.3, "close_time": 1764687599999, "quote_volume": 199617.58417, "trades": 1136, "taker_buy_base": 953236.7, "taker_buy_quote": 120352.09273 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1319, "high": 0.145, "low": 0.1292, "close": 0.1419, "volume": 2535775.8, "close_time": 1764691199999, "quote_volume": 344509.48634, "trades": 2157, "taker_buy_base": 1421418.5, "taker_buy_quote": 193097.8064 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1416, "high": 0.16, "low": 0.1386, "close": 0.1547, "volume": 3490795.7, "close_time": 1764694799999, "quote_volume": 527217.38744, "trades": 3609, "taker_buy_base": 2105749.9, "taker_buy_quote": 317776.18744 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1556, "high": 0.1648, "low": 0.1321, "close": 0.1343, "volume": 4240257.5, "close_time": 1764698399999, "quote_volume": 633189.29563, "trades": 5015, "taker_buy_base": 1821604.7, "taker_buy_quote": 273876.21127 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1339, "high": 0.1438, "low": 0.1295, "close": 0.1412, "volume": 2126555.9, "close_time": 1764701999999, "quote_volume": 293912.13828, "trades": 2809, "taker_buy_base": 1046045.5, "taker_buy_quote": 144594.96739 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1411, "high": 0.1487, "low": 0.1394, "close": 0.1473, "volume": 1643044.6, "close_time": 1764705599999, "quote_volume": 236054.41509, "trades": 2052, "taker_buy_base": 985405.2, "taker_buy_quote": 141850.27181 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1469, "high": 0.149, "low": 0.1417, "close": 0.1442, "volume": 1141464.8, "close_time": 1764709199999, "quote_volume": 165329.75247, "trades": 1909, "taker_buy_base": 588339.9, "taker_buy_quote": 85319.23324 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1444, "high": 0.1458, "low": 0.1412, "close": 0.1413, "volume": 588719.3, "close_time": 1764712799999, "quote_volume": 84369.38872, "trades": 764, "taker_buy_base": 345320.3, "taker_buy_quote": 49483.98734 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1384, "close": 0.1388, "volume": 288799.9, "close_time": 1764716399999, "quote_volume": 40446.36084, "trades": 388, "taker_buy_base": 168209.4, "taker_buy_quote": 23568.57839 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.139, "high": 0.1416, "low": 0.136, "close": 0.1373, "volume": 210892.8, "close_time": 1764719999999, "quote_volume": 29081.53558, "trades": 334, "taker_buy_base": 132778.0, "taker_buy_quote": 18314.75887 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.138, "high": 0.1445, "low": 0.1358, "close": 0.1366, "volume": 488535.1, "close_time": 1764723599999, "quote_volume": 68403.99351, "trades": 550, "taker_buy_base": 260946.8, "taker_buy_quote": 36588.86826 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1377, "high": 0.1409, "low": 0.1343, "close": 0.1344, "volume": 352899.1, "close_time": 1764727199999, "quote_volume": 48586.67051, "trades": 452, "taker_buy_base": 159693.3, "taker_buy_quote": 22013.05755 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1344, "high": 0.1404, "low": 0.1335, "close": 0.1388, "volume": 226729.5, "close_time": 1764730799999, "quote_volume": 31037.6272, "trades": 431, "taker_buy_base": 137472.9, "taker_buy_quote": 18832.58356 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1386, "high": 0.1434, "low": 0.1384, "close": 0.1416, "volume": 375001.8, "close_time": 1764734399999, "quote_volume": 53199.32552, "trades": 402, "taker_buy_base": 254355.0, "taker_buy_quote": 36116.20682 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1348, "close": 0.1349, "volume": 437491.9, "close_time": 1764737999999, "quote_volume": 60040.10359, "trades": 462, "taker_buy_base": 180699.8, "taker_buy_quote": 24714.49389 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1348, "high": 0.1366, "low": 0.1325, "close": 0.1339, "volume": 376246.9, "close_time": 1764741599999, "quote_volume": 50419.35246, "trades": 369, "taker_buy_base": 80556.2, "taker_buy_quote": 10805.2529 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1337, "high": 0.1368, "low": 0.1335, "close": 0.1366, "volume": 325473.1, "close_time": 1764745199999, "quote_volume": 43974.35014, "trades": 325, "taker_buy_base": 192917.7, "taker_buy_quote": 26049.28206 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.137, "high": 0.139, "low": 0.1309, "close": 0.1312, "volume": 917979.1, "close_time": 1764748799999, "quote_volume": 124322.13373, "trades": 789, "taker_buy_base": 323941.6, "taker_buy_quote": 43709.78145 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.131, "high": 0.1368, "low": 0.1306, "close": 0.135, "volume": 444220.1, "close_time": 1764752399999, "quote_volume": 59556.29013, "trades": 496, "taker_buy_base": 291087.3, "taker_buy_quote": 39077.83681 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1347, "high": 0.1392, "low": 0.1321, "close": 0.1327, "volume": 764461.1, "close_time": 1764755999999, "quote_volume": 103776.02742, "trades": 754, "taker_buy_base": 355387.6, "taker_buy_quote": 48388.64531 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.133, "high": 0.1355, "low": 0.1311, "close": 0.132, "volume": 132157.7, "close_time": 1764759599999, "quote_volume": 17589.06985, "trades": 386, "taker_buy_base": 31262.1, "taker_buy_quote": 4152.06646 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1306, "close": 0.1322, "volume": 217058.1, "close_time": 1764763199999, "quote_volume": 28730.66384, "trades": 157, "taker_buy_base": 88279.7, "taker_buy_quote": 11690.26956 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1318, "high": 0.1354, "low": 0.1314, "close": 0.1316, "volume": 262067.4, "close_time": 1764766799999, "quote_volume": 34909.88671, "trades": 304, "taker_buy_base": 140209.5, "taker_buy_quote": 18768.83475 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1312, "high": 0.1338, "low": 0.1309, "close": 0.1318, "volume": 114370.5, "close_time": 1764770399999, "quote_volume": 15100.01417, "trades": 203, "taker_buy_base": 39729.3, "taker_buy_quote": 5254.30566 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1319, "high": 0.1356, "low": 0.1294, "close": 0.1343, "volume": 327914.3, "close_time": 1764773999999, "quote_volume": 43587.32178, "trades": 520, "taker_buy_base": 128813.4, "taker_buy_quote": 17140.99651 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1342, "high": 0.1367, "low": 0.1327, "close": 0.1327, "volume": 295239.7, "close_time": 1764777599999, "quote_volume": 39820.33733, "trades": 301, "taker_buy_base": 117178.6, "taker_buy_quote": 15860.48894 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1298, "close": 0.1333, "volume": 471041.2, "close_time": 1764781199999, "quote_volume": 62118.10138, "trades": 351, "taker_buy_base": 238270.1, "taker_buy_quote": 31432.06523 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1307, "close": 0.1308, "volume": 101846.1, "close_time": 1764784799999, "quote_volume": 13480.07161, "trades": 97, "taker_buy_base": 34617.2, "taker_buy_quote": 4580.23835 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.13, "high": 0.1308, "low": 0.1254, "close": 0.1264, "volume": 376638.9, "close_time": 1764788399999, "quote_volume": 48197.39586, "trades": 251, "taker_buy_base": 182540.2, "taker_buy_quote": 23373.35294 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1237, "close": 0.1246, "volume": 176114.7, "close_time": 1764791999999, "quote_volume": 22015.65517, "trades": 217, "taker_buy_base": 62060.7, "taker_buy_quote": 7755.08323 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1175, "close": 0.1179, "volume": 547492.8, "close_time": 1764795599999, "quote_volume": 65607.10198, "trades": 322, "taker_buy_base": 294364.1, "taker_buy_quote": 35059.38905 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1181, "high": 0.1218, "low": 0.1173, "close": 0.1204, "volume": 257537.3, "close_time": 1764799199999, "quote_volume": 30637.18938, "trades": 204, "taker_buy_base": 129248.1, "taker_buy_quote": 15370.11958 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1181, "close": 0.12, "volume": 225738.7, "close_time": 1764802799999, "quote_volume": 27122.0144, "trades": 212, "taker_buy_base": 119027.2, "taker_buy_quote": 14294.4168 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1199, "high": 0.121, "low": 0.1191, "close": 0.1194, "volume": 125040.1, "close_time": 1764806399999, "quote_volume": 14978.15391, "trades": 143, "taker_buy_base": 53561.4, "taker_buy_quote": 6415.10651 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1183, "close": 0.1192, "volume": 144433.3, "close_time": 1764809999999, "quote_volume": 17249.47426, "trades": 136, "taker_buy_base": 56118.0, "taker_buy_quote": 6694.00543 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.119, "high": 0.1205, "low": 0.1185, "close": 0.1205, "volume": 30462.1, "close_time": 1764813599999, "quote_volume": 3653.28316, "trades": 48, "taker_buy_base": 9099.3, "taker_buy_quote": 1090.62973 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1205, "high": 0.1229, "low": 0.1199, "close": 0.1217, "volume": 272714.8, "close_time": 1764817199999, "quote_volume": 33167.64389, "trades": 322, "taker_buy_base": 152425.1, "taker_buy_quote": 18519.64645 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1198, "close": 0.1214, "volume": 63744.2, "close_time": 1764820799999, "quote_volume": 7680.7585, "trades": 43, "taker_buy_base": 29975.3, "taker_buy_quote": 3613.76843 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.121, "high": 0.1223, "low": 0.1206, "close": 0.1217, "volume": 46363.2, "close_time": 1764824399999, "quote_volume": 5644.85882, "trades": 50, "taker_buy_base": 34289.2, "taker_buy_quote": 4179.66968 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1203, "close": 0.1203, "volume": 46076.8, "close_time": 1764827999999, "quote_volume": 5590.83171, "trades": 92, "taker_buy_base": 21688.0, "taker_buy_quote": 2629.50202 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1188, "close": 0.12, "volume": 163056.4, "close_time": 1764831599999, "quote_volume": 19480.99766, "trades": 170, "taker_buy_base": 79561.4, "taker_buy_quote": 9506.69809 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1198, "high": 0.1221, "low": 0.1195, "close": 0.1221, "volume": 104482.3, "close_time": 1764835199999, "quote_volume": 12581.66306, "trades": 90, "taker_buy_base": 42184.6, "taker_buy_quote": 5094.21541 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1195, "close": 0.1215, "volume": 82758.0, "close_time": 1764838799999, "quote_volume": 10006.68334, "trades": 65, "taker_buy_base": 30412.0, "taker_buy_quote": 3679.93162 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1226, "high": 0.125, "low": 0.1225, "close": 0.1229, "volume": 314305.8, "close_time": 1764842399999, "quote_volume": 38978.5442, "trades": 172, "taker_buy_base": 175861.6, "taker_buy_quote": 21801.31693 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1224, "high": 0.1261, "low": 0.1224, "close": 0.1234, "volume": 467988.4, "close_time": 1764845999999, "quote_volume": 58309.4996, "trades": 219, "taker_buy_base": 267661.2, "taker_buy_quote": 33389.7924 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1236, "high": 0.1254, "low": 0.1231, "close": 0.1237, "volume": 51382.6, "close_time": 1764849599999, "quote_volume": 6376.9579, "trades": 29, "taker_buy_base": 34551.5, "taker_buy_quote": 4296.49825 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1231, "high": 0.124, "low": 0.1212, "close": 0.1212, "volume": 86865.0, "close_time": 1764853199999, "quote_volume": 10660.98437, "trades": 64, "taker_buy_base": 47427.7, "taker_buy_quote": 5849.46695 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1216, "close": 0.1223, "volume": 102502.8, "close_time": 1764856799999, "quote_volume": 12521.84104, "trades": 52, "taker_buy_base": 47930.7, "taker_buy_quote": 5854.77996 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1195, "close": 0.1204, "volume": 164012.8, "close_time": 1764860399999, "quote_volume": 19826.35981, "trades": 157, "taker_buy_base": 109877.9, "taker_buy_quote": 13288.87872 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.12, "high": 0.121, "low": 0.1198, "close": 0.1203, "volume": 130610.8, "close_time": 1764863999999, "quote_volume": 15757.242, "trades": 88, "taker_buy_base": 53553.1, "taker_buy_quote": 6453.14399 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1204, "high": 0.1218, "low": 0.1197, "close": 0.1201, "volume": 96046.3, "close_time": 1764867599999, "quote_volume": 11606.47246, "trades": 36, "taker_buy_base": 80726.7, "taker_buy_quote": 9762.23596 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1196, "close": 0.1203, "volume": 14006.5, "close_time": 1764871199999, "quote_volume": 1681.03481, "trades": 60, "taker_buy_base": 9254.0, "taker_buy_quote": 1110.92809 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1201, "high": 0.1224, "low": 0.1201, "close": 0.1213, "volume": 134826.6, "close_time": 1764874799999, "quote_volume": 16367.46536, "trades": 102, "taker_buy_base": 62906.2, "taker_buy_quote": 7648.03189 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.121, "high": 0.1212, "low": 0.1191, "close": 0.121, "volume": 46710.6, "close_time": 1764878399999, "quote_volume": 5613.28081, "trades": 53, "taker_buy_base": 35450.5, "taker_buy_quote": 4263.30976 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1215, "high": 0.1328, "low": 0.1215, "close": 0.1315, "volume": 1209698.5, "close_time": 1764881999999, "quote_volume": 155234.51377, "trades": 1215, "taker_buy_base": 800592.8, "taker_buy_quote": 102443.40619 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1246, "close": 0.125, "volume": 1234801.7, "close_time": 1764885599999, "quote_volume": 156794.28871, "trades": 979, "taker_buy_base": 695864.0, "taker_buy_quote": 88402.16926 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1225, "close": 0.1226, "volume": 199280.8, "close_time": 1764889199999, "quote_volume": 24561.80231, "trades": 205, "taker_buy_base": 61292.7, "taker_buy_quote": 7554.49242 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1223, "high": 0.1252, "low": 0.1221, "close": 0.123, "volume": 218431.7, "close_time": 1764892799999, "quote_volume": 27061.21323, "trades": 134, "taker_buy_base": 89573.5, "taker_buy_quote": 11115.14835 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1212, "close": 0.1224, "volume": 162248.3, "close_time": 1764896399999, "quote_volume": 19827.57045, "trades": 150, "taker_buy_base": 51363.2, "taker_buy_quote": 6278.76199 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1221, "high": 0.1247, "low": 0.1215, "close": 0.1231, "volume": 66767.7, "close_time": 1764899999999, "quote_volume": 8238.69207, "trades": 120, "taker_buy_base": 20474.8, "taker_buy_quote": 2528.23892 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1232, "high": 0.125, "low": 0.1225, "close": 0.1235, "volume": 138724.5, "close_time": 1764903599999, "quote_volume": 17192.70923, "trades": 118, "taker_buy_base": 85295.0, "taker_buy_quote": 10582.70788 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1234, "high": 0.1245, "low": 0.121, "close": 0.1216, "volume": 77003.0, "close_time": 1764907199999, "quote_volume": 9436.90649, "trades": 186, "taker_buy_base": 15791.5, "taker_buy_quote": 1937.69589 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1197, "close": 0.1198, "volume": 92913.0, "close_time": 1764910799999, "quote_volume": 11206.611, "trades": 69, "taker_buy_base": 43183.1, "taker_buy_quote": 5219.47006 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.12, "high": 0.1228, "low": 0.1197, "close": 0.1215, "volume": 31484.4, "close_time": 1764914399999, "quote_volume": 3809.38286, "trades": 41, "taker_buy_base": 23209.4, "taker_buy_quote": 2805.5574 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1204, "close": 0.122, "volume": 82586.9, "close_time": 1764917999999, "quote_volume": 10021.0954, "trades": 80, "taker_buy_base": 46307.2, "taker_buy_quote": 5615.2364 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1215, "close": 0.1216, "volume": 81345.8, "close_time": 1764921599999, "quote_volume": 9990.11014, "trades": 59, "taker_buy_base": 55322.5, "taker_buy_quote": 6800.26494 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1208, "close": 0.1217, "volume": 38103.2, "close_time": 1764925199999, "quote_volume": 4626.68726, "trades": 26, "taker_buy_base": 10125.8, "taker_buy_quote": 1232.23591 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1214, "high": 0.1214, "low": 0.117, "close": 0.1172, "volume": 233477.9, "close_time": 1764928799999, "quote_volume": 27806.48946, "trades": 194, "taker_buy_base": 53355.8, "taker_buy_quote": 6427.01408 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1178, "high": 0.1214, "low": 0.1177, "close": 0.1201, "volume": 141389.3, "close_time": 1764932399999, "quote_volume": 16842.0313, "trades": 217, "taker_buy_base": 75658.0, "taker_buy_quote": 8994.40839 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1177, "close": 0.1185, "volume": 89151.6, "close_time": 1764935999999, "quote_volume": 10617.94448, "trades": 126, "taker_buy_base": 33528.7, "taker_buy_quote": 3997.93349 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1182, "close": 0.1194, "volume": 119151.2, "close_time": 1764939599999, "quote_volume": 14159.45584, "trades": 89, "taker_buy_base": 54076.6, "taker_buy_quote": 6434.51385 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1177, "close": 0.1177, "volume": 11460.5, "close_time": 1764943199999, "quote_volume": 1356.27047, "trades": 47, "taker_buy_base": 632.4, "taker_buy_quote": 74.49765 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1162, "close": 0.1172, "volume": 87117.2, "close_time": 1764946799999, "quote_volume": 10191.93091, "trades": 99, "taker_buy_base": 43099.1, "taker_buy_quote": 5034.61401 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1172, "high": 0.1186, "low": 0.1172, "close": 0.1176, "volume": 51753.8, "close_time": 1764950399999, "quote_volume": 6109.20017, "trades": 72, "taker_buy_base": 26505.3, "taker_buy_quote": 3128.43965 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1152, "close": 0.1167, "volume": 145424.7, "close_time": 1764953999999, "quote_volume": 17115.41476, "trades": 120, "taker_buy_base": 71256.8, "taker_buy_quote": 8397.53317 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1164, "close": 0.1173, "volume": 75461.1, "close_time": 1764957599999, "quote_volume": 8881.68585, "trades": 81, "taker_buy_base": 54200.0, "taker_buy_quote": 6386.86173 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1176, "close": 0.1176, "volume": 160803.8, "close_time": 1764961199999, "quote_volume": 18985.13843, "trades": 209, "taker_buy_base": 75229.7, "taker_buy_quote": 8894.9465 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1177, "high": 0.1207, "low": 0.1176, "close": 0.1201, "volume": 82545.9, "close_time": 1764964799999, "quote_volume": 9835.30787, "trades": 57, "taker_buy_base": 41519.0, "taker_buy_quote": 4938.11547 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1181, "close": 0.1187, "volume": 115040.3, "close_time": 1764968399999, "quote_volume": 13711.56243, "trades": 153, "taker_buy_base": 12705.3, "taker_buy_quote": 1511.35245 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1179, "close": 0.1182, "volume": 20900.1, "close_time": 1764971999999, "quote_volume": 2473.01645, "trades": 15, "taker_buy_base": 45.0, "taker_buy_quote": 5.3325 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1184, "high": 0.1205, "low": 0.1184, "close": 0.1205, "volume": 66434.6, "close_time": 1764975599999, "quote_volume": 7943.90471, "trades": 77, "taker_buy_base": 37054.6, "taker_buy_quote": 4424.05441 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1198, "close": 0.1203, "volume": 41419.8, "close_time": 1764979199999, "quote_volume": 4980.00081, "trades": 13, "taker_buy_base": 13092.8, "taker_buy_quote": 1573.37001 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1208, "high": 0.1243, "low": 0.1207, "close": 0.1215, "volume": 266619.7, "close_time": 1764982799999, "quote_volume": 32576.76808, "trades": 105, "taker_buy_base": 120251.1, "taker_buy_quote": 14661.34973 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1198, "close": 0.1198, "volume": 78154.3, "close_time": 1764986399999, "quote_volume": 9455.89839, "trades": 33, "taker_buy_base": 32986.0, "taker_buy_quote": 3989.0721 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1196, "high": 0.1211, "low": 0.1194, "close": 0.1211, "volume": 20304.4, "close_time": 1764989999999, "quote_volume": 2435.07719, "trades": 11, "taker_buy_base": 10242.4, "taker_buy_quote": 1227.56439 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1204, "high": 0.1234, "low": 0.1204, "close": 0.1215, "volume": 59114.6, "close_time": 1764993599999, "quote_volume": 7191.00289, "trades": 52, "taker_buy_base": 25919.6, "taker_buy_quote": 3142.43551 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1217, "high": 0.1217, "low": 0.12, "close": 0.1205, "volume": 36649.4, "close_time": 1764997199999, "quote_volume": 4424.37477, "trades": 15, "taker_buy_base": 14837.6, "taker_buy_quote": 1793.5741 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1197, "close": 0.1198, "volume": 63175.9, "close_time": 1765000799999, "quote_volume": 7591.85103, "trades": 23, "taker_buy_base": 24368.1, "taker_buy_quote": 2930.85956 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1185, "close": 0.119, "volume": 46881.1, "close_time": 1765004399999, "quote_volume": 5576.66359, "trades": 50, "taker_buy_base": 23811.8, "taker_buy_quote": 2835.24917 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 6442.7, "close_time": 1765007999999, "quote_volume": 765.97051, "trades": 5, "taker_buy_base": 4034.8, "taker_buy_quote": 479.4362 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1195, "high": 0.1231, "low": 0.1195, "close": 0.1218, "volume": 145966.6, "close_time": 1765011599999, "quote_volume": 17705.26768, "trades": 108, "taker_buy_base": 106039.5, "taker_buy_quote": 12823.42238 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1213, "high": 0.123, "low": 0.1207, "close": 0.1216, "volume": 85155.6, "close_time": 1765015199999, "quote_volume": 10376.83762, "trades": 57, "taker_buy_base": 44150.6, "taker_buy_quote": 5381.55681 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1191, "close": 0.1191, "volume": 51241.3, "close_time": 1765018799999, "quote_volume": 6162.57446, "trades": 57, "taker_buy_base": 19586.4, "taker_buy_quote": 2354.60992 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1184, "high": 0.1208, "low": 0.118, "close": 0.1202, "volume": 34880.9, "close_time": 1765022399999, "quote_volume": 4169.70342, "trades": 20, "taker_buy_base": 21136.3, "taker_buy_quote": 2524.9402 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1173, "close": 0.1178, "volume": 27620.2, "close_time": 1765025999999, "quote_volume": 3283.45043, "trades": 36, "taker_buy_base": 6695.1, "taker_buy_quote": 794.98927 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1178, "close": 0.1184, "volume": 4025.8, "close_time": 1765029599999, "quote_volume": 476.52185, "trades": 23, "taker_buy_base": 1283.1, "taker_buy_quote": 151.92973 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1185, "close": 0.1185, "volume": 8368.7, "close_time": 1765033199999, "quote_volume": 995.14147, "trades": 7, "taker_buy_base": 5355.9, "taker_buy_quote": 636.60839 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1169, "close": 0.1179, "volume": 34437.7, "close_time": 1765036799999, "quote_volume": 4055.44398, "trades": 26, "taker_buy_base": 21696.4, "taker_buy_quote": 2556.4311 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1179, "high": 0.1179, "low": 0.116, "close": 0.1163, "volume": 32082.4, "close_time": 1765040399999, "quote_volume": 3752.53646, "trades": 18, "taker_buy_base": 17203.2, "taker_buy_quote": 2018.27664 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1163, "high": 0.1184, "low": 0.116, "close": 0.1182, "volume": 30518.3, "close_time": 1765043999999, "quote_volume": 3564.35619, "trades": 13, "taker_buy_base": 7410.0, "taker_buy_quote": 870.5159 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1185, "high": 0.1201, "low": 0.1183, "close": 0.1183, "volume": 882198.6, "close_time": 1765047599999, "quote_volume": 105277.58732, "trades": 131, "taker_buy_base": 449245.4, "taker_buy_quote": 53679.68041 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1173, "close": 0.1177, "volume": 14772.6, "close_time": 1765051199999, "quote_volume": 1738.49055, "trades": 9, "taker_buy_base": 10256.1, "taker_buy_quote": 1207.61297 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 2197.3, "close_time": 1765054799999, "quote_volume": 257.53934, "trades": 5, "taker_buy_base": 1593.7, "taker_buy_quote": 186.78164 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 14161.9, "close_time": 1765058399999, "quote_volume": 1658.55221, "trades": 7, "taker_buy_base": 4643.5, "taker_buy_quote": 544.00015 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.117, "high": 0.1177, "low": 0.1163, "close": 0.1177, "volume": 46476.1, "close_time": 1765061999999, "quote_volume": 5426.19482, "trades": 23, "taker_buy_base": 40328.0, "taker_buy_quote": 4709.0856 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1171, "close": 0.118, "volume": 92310.3, "close_time": 1765065599999, "quote_volume": 10887.45459, "trades": 51, "taker_buy_base": 57927.7, "taker_buy_quote": 6816.50859 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1185, "high": 0.1203, "low": 0.1179, "close": 0.1194, "volume": 194482.1, "close_time": 1765069199999, "quote_volume": 23170.01972, "trades": 102, "taker_buy_base": 71998.6, "taker_buy_quote": 8575.14478 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1187, "close": 0.1192, "volume": 9499.2, "close_time": 1765072799999, "quote_volume": 1131.31504, "trades": 5, "taker_buy_base": 4700.0, "taker_buy_quote": 560.24 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1161, "close": 0.1162, "volume": 60941.9, "close_time": 1765076399999, "quote_volume": 7162.14395, "trades": 43, "taker_buy_base": 19543.6, "taker_buy_quote": 2295.11827 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.116, "high": 0.1174, "low": 0.1158, "close": 0.1174, "volume": 20057.7, "close_time": 1765079999999, "quote_volume": 2333.59488, "trades": 12, "taker_buy_base": 11800.8, "taker_buy_quote": 1375.52066 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 56.5, "close_time": 1765083599999, "quote_volume": 6.55965, "trades": 1, "taker_buy_base": 56.5, "taker_buy_quote": 6.55965 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1154, "close": 0.1154, "volume": 14397.4, "close_time": 1765087199999, "quote_volume": 1665.20182, "trades": 10, "taker_buy_base": 6615.0, "taker_buy_quote": 764.76078 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1164, "close": 0.1174, "volume": 10294.5, "close_time": 1765090799999, "quote_volume": 1203.14181, "trades": 8, "taker_buy_base": 2745.5, "taker_buy_quote": 322.30871 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1175, "volume": 18324.4, "close_time": 1765094399999, "quote_volume": 2147.11326, "trades": 12, "taker_buy_base": 9997.8, "taker_buy_quote": 1172.71376 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1184, "high": 0.1184, "low": 0.116, "close": 0.1171, "volume": 115308.0, "close_time": 1765097999999, "quote_volume": 13481.44366, "trades": 52, "taker_buy_base": 88410.7, "taker_buy_quote": 10332.90703 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1152, "close": 0.1157, "volume": 53158.9, "close_time": 1765101599999, "quote_volume": 6224.28545, "trades": 44, "taker_buy_base": 31188.3, "taker_buy_quote": 3649.21258 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1153, "high": 0.1173, "low": 0.1139, "close": 0.1167, "volume": 140163.0, "close_time": 1765105199999, "quote_volume": 16119.55235, "trades": 68, "taker_buy_base": 35602.3, "taker_buy_quote": 4116.5659 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1158, "high": 0.1194, "low": 0.1158, "close": 0.1194, "volume": 85054.3, "close_time": 1765108799999, "quote_volume": 10006.39855, "trades": 40, "taker_buy_base": 36735.0, "taker_buy_quote": 4282.32766 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.12, "high": 0.1291, "low": 0.1177, "close": 0.1197, "volume": 692955.5, "close_time": 1765112399999, "quote_volume": 85796.29546, "trades": 275, "taker_buy_base": 317018.7, "taker_buy_quote": 39230.69419 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1203, "high": 0.1306, "low": 0.1197, "close": 0.129, "volume": 798313.3, "close_time": 1765115999999, "quote_volume": 100411.36408, "trades": 473, "taker_buy_base": 454354.0, "taker_buy_quote": 57124.83089 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1291, "high": 0.1308, "low": 0.1181, "close": 0.1189, "volume": 822270.9, "close_time": 1765119599999, "quote_volume": 101826.51199, "trades": 401, "taker_buy_base": 401800.2, "taker_buy_quote": 50110.63584 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1188, "high": 0.1213, "low": 0.1183, "close": 0.1195, "volume": 199808.9, "close_time": 1765123199999, "quote_volume": 23927.24858, "trades": 125, "taker_buy_base": 101602.7, "taker_buy_quote": 12173.29898 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1162, "close": 0.1163, "volume": 58607.2, "close_time": 1765126799999, "quote_volume": 6866.4947, "trades": 55, "taker_buy_base": 26154.8, "taker_buy_quote": 3071.09569 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1171, "high": 0.1186, "low": 0.1151, "close": 0.1186, "volume": 342235.3, "close_time": 1765130399999, "quote_volume": 40304.49543, "trades": 230, "taker_buy_base": 65269.0, "taker_buy_quote": 7657.89137 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1177, "high": 0.1202, "low": 0.1177, "close": 0.1183, "volume": 156206.7, "close_time": 1765133999999, "quote_volume": 18630.53443, "trades": 133, "taker_buy_base": 69434.4, "taker_buy_quote": 8295.20383 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1178, "close": 0.118, "volume": 203375.0, "close_time": 1765137599999, "quote_volume": 23985.52887, "trades": 75, "taker_buy_base": 174904.8, "taker_buy_quote": 20627.73047 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.118, "high": 0.118, "low": 0.1168, "close": 0.1168, "volume": 32761.4, "close_time": 1765141199999, "quote_volume": 3847.75739, "trades": 24, "taker_buy_base": 3112.9, "taker_buy_quote": 366.03102 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1144, "close": 0.1144, "volume": 65626.0, "close_time": 1765144799999, "quote_volume": 7611.02113, "trades": 45, "taker_buy_base": 3747.6, "taker_buy_quote": 435.67719 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.114, "high": 0.114, "low": 0.1089, "close": 0.1123, "volume": 570764.9, "close_time": 1765148399999, "quote_volume": 63416.68857, "trades": 215, "taker_buy_base": 232051.2, "taker_buy_quote": 25796.48251 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1103, "close": 0.1104, "volume": 95587.2, "close_time": 1765151999999, "quote_volume": 10623.72404, "trades": 69, "taker_buy_base": 74560.0, "taker_buy_quote": 8279.61871 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1098, "close": 0.1098, "volume": 184189.4, "close_time": 1765155599999, "quote_volume": 20326.84507, "trades": 98, "taker_buy_base": 97504.4, "taker_buy_quote": 10758.83288 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1098, "high": 0.1116, "low": 0.1098, "close": 0.1101, "volume": 72774.9, "close_time": 1765159199999, "quote_volume": 8044.07997, "trades": 32, "taker_buy_base": 50280.3, "taker_buy_quote": 5558.02093 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1069, "close": 0.11, "volume": 353884.3, "close_time": 1765162799999, "quote_volume": 38273.64151, "trades": 144, "taker_buy_base": 182247.4, "taker_buy_quote": 19726.05228 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1098, "high": 0.1115, "low": 0.1098, "close": 0.1109, "volume": 17746.6, "close_time": 1765166399999, "quote_volume": 1970.04648, "trades": 11, "taker_buy_base": 5996.6, "taker_buy_quote": 666.50148 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1114, "high": 0.1126, "low": 0.1114, "close": 0.1123, "volume": 74821.0, "close_time": 1765169999999, "quote_volume": 8401.13227, "trades": 26, "taker_buy_base": 6597.0, "taker_buy_quote": 740.23203 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1106, "close": 0.1106, "volume": 165928.7, "close_time": 1765173599999, "quote_volume": 18430.33125, "trades": 45, "taker_buy_base": 25645.1, "taker_buy_quote": 2850.56433 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1106, "high": 0.1113, "low": 0.1103, "close": 0.1108, "volume": 111034.8, "close_time": 1765177199999, "quote_volume": 12305.14801, "trades": 29, "taker_buy_base": 18790.7, "taker_buy_quote": 2072.6959 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1096, "close": 0.1096, "volume": 57805.4, "close_time": 1765180799999, "quote_volume": 6380.89212, "trades": 25, "taker_buy_base": 22788.4, "taker_buy_quote": 2514.05936 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1096, "high": 0.1106, "low": 0.1094, "close": 0.1105, "volume": 40260.4, "close_time": 1765184399999, "quote_volume": 4428.24864, "trades": 19, "taker_buy_base": 17654.9, "taker_buy_quote": 1943.57709 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1105, "high": 0.1113, "low": 0.1103, "close": 0.1108, "volume": 132403.6, "close_time": 1765187999999, "quote_volume": 14638.97817, "trades": 41, "taker_buy_base": 10250.8, "taker_buy_quote": 1138.44491 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.111, "high": 0.1132, "low": 0.1109, "close": 0.1125, "volume": 317331.0, "close_time": 1765191599999, "quote_volume": 35706.07511, "trades": 172, "taker_buy_base": 100833.1, "taker_buy_quote": 11305.26143 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1127, "high": 0.113, "low": 0.1121, "close": 0.1124, "volume": 222104.1, "close_time": 1765195199999, "quote_volume": 24951.97853, "trades": 95, "taker_buy_base": 174412.6, "taker_buy_quote": 19593.23018 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1126, "high": 0.1139, "low": 0.1117, "close": 0.1134, "volume": 88402.2, "close_time": 1765198799999, "quote_volume": 9992.04202, "trades": 122, "taker_buy_base": 19358.5, "taker_buy_quote": 2185.67206 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1136, "high": 0.114, "low": 0.112, "close": 0.1125, "volume": 109082.4, "close_time": 1765202399999, "quote_volume": 12286.86213, "trades": 33, "taker_buy_base": 60205.2, "taker_buy_quote": 6764.00333 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1111, "close": 0.1114, "volume": 50378.0, "close_time": 1765205999999, "quote_volume": 5638.35939, "trades": 87, "taker_buy_base": 24681.8, "taker_buy_quote": 2769.01261 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1107, "close": 0.1107, "volume": 51031.3, "close_time": 1765209599999, "quote_volume": 5678.04639, "trades": 52, "taker_buy_base": 43461.4, "taker_buy_quote": 4835.80467 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1094, "close": 0.1094, "volume": 102660.9, "close_time": 1765213199999, "quote_volume": 11326.20296, "trades": 91, "taker_buy_base": 35386.8, "taker_buy_quote": 3897.40481 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1086, "close": 0.1087, "volume": 66454.5, "close_time": 1765216799999, "quote_volume": 7236.32943, "trades": 24, "taker_buy_base": 36644.0, "taker_buy_quote": 3991.66328 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1069, "close": 0.1069, "volume": 46396.6, "close_time": 1765220399999, "quote_volume": 4993.71298, "trades": 60, "taker_buy_base": 23887.3, "taker_buy_quote": 2568.18356 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1072, "close": 0.1079, "volume": 189142.3, "close_time": 1765223999999, "quote_volume": 20340.75009, "trades": 55, "taker_buy_base": 96977.8, "taker_buy_quote": 10440.73453 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.108, "high": 0.1106, "low": 0.108, "close": 0.1103, "volume": 174765.3, "close_time": 1765227599999, "quote_volume": 19140.72145, "trades": 43, "taker_buy_base": 121386.4, "taker_buy_quote": 13299.07227 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1099, "high": 0.1116, "low": 0.1099, "close": 0.1106, "volume": 25761.0, "close_time": 1765231199999, "quote_volume": 2854.79515, "trades": 25, "taker_buy_base": 18337.3, "taker_buy_quote": 2033.80192 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1093, "close": 0.1093, "volume": 112965.6, "close_time": 1765234799999, "quote_volume": 12386.69826, "trades": 53, "taker_buy_base": 59614.8, "taker_buy_quote": 6544.05794 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1086, "close": 0.1088, "volume": 61338.1, "close_time": 1765238399999, "quote_volume": 6674.06216, "trades": 19, "taker_buy_base": 14963.7, "taker_buy_quote": 1628.80472 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1084, "close": 0.1085, "volume": 12567.8, "close_time": 1765241999999, "quote_volume": 1367.52852, "trades": 9, "taker_buy_base": 4817.3, "taker_buy_quote": 523.11705 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1084, "high": 0.11, "low": 0.1084, "close": 0.1094, "volume": 18910.2, "close_time": 1765245599999, "quote_volume": 2065.77559, "trades": 17, "taker_buy_base": 7700.7, "taker_buy_quote": 838.56329 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1094, "close": 0.1094, "volume": 82262.5, "close_time": 1765249199999, "quote_volume": 9038.84541, "trades": 21, "taker_buy_base": 39799.1, "taker_buy_quote": 4378.10705 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1092, "close": 0.1098, "volume": 43240.9, "close_time": 1765252799999, "quote_volume": 4726.06362, "trades": 9, "taker_buy_base": 16586.5, "taker_buy_quote": 1812.7377 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1079, "close": 0.1085, "volume": 20527.9, "close_time": 1765256399999, "quote_volume": 2225.05157, "trades": 7, "taker_buy_base": 6427.9, "taker_buy_quote": 696.14157 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 201.9, "close_time": 1765259999999, "quote_volume": 21.98691, "trades": 1, "taker_buy_base": 201.9, "taker_buy_quote": 21.98691 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 4700.0, "close_time": 1765263599999, "quote_volume": 510.89, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 12002.0, "close_time": 1765267199999, "quote_volume": 1305.65998, "trades": 38, "taker_buy_base": 332.7, "taker_buy_quote": 36.2172 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1076, "close": 0.1077, "volume": 155675.6, "close_time": 1765270799999, "quote_volume": 16791.72632, "trades": 54, "taker_buy_base": 83981.1, "taker_buy_quote": 9059.82455 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1073, "close": 0.1074, "volume": 45014.8, "close_time": 1765274399999, "quote_volume": 4835.77308, "trades": 12, "taker_buy_base": 32895.6, "taker_buy_quote": 3533.01614 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1078, "high": 0.108, "low": 0.1073, "close": 0.1078, "volume": 15118.1, "close_time": 1765277999999, "quote_volume": 1628.7646, "trades": 8, "taker_buy_base": 247.3, "taker_buy_quote": 26.6684 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.108, "high": 0.1094, "low": 0.108, "close": 0.1091, "volume": 79401.1, "close_time": 1765281599999, "quote_volume": 8658.7223, "trades": 83, "taker_buy_base": 24634.1, "taker_buy_quote": 2684.36371 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1085, "close": 0.1091, "volume": 17368.4, "close_time": 1765285199999, "quote_volume": 1892.18325, "trades": 17, "taker_buy_base": 14938.8, "taker_buy_quote": 1628.41163 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1069, "close": 0.107, "volume": 131510.1, "close_time": 1765288799999, "quote_volume": 14289.80523, "trades": 31, "taker_buy_base": 61974.3, "taker_buy_quote": 6751.53025 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1056, "close": 0.1061, "volume": 76009.3, "close_time": 1765292399999, "quote_volume": 8079.06835, "trades": 37, "taker_buy_base": 33223.8, "taker_buy_quote": 3535.03174 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1061, "close": 0.1077, "volume": 156600.8, "close_time": 1765295999999, "quote_volume": 16710.28531, "trades": 65, "taker_buy_base": 53023.6, "taker_buy_quote": 5643.43942 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.109, "high": 0.1102, "low": 0.1083, "close": 0.1098, "volume": 197600.5, "close_time": 1765299599999, "quote_volume": 21579.49021, "trades": 196, "taker_buy_base": 73799.0, "taker_buy_quote": 8067.07283 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1095, "high": 0.1108, "low": 0.1091, "close": 0.1103, "volume": 360677.0, "close_time": 1765303199999, "quote_volume": 39758.83672, "trades": 131, "taker_buy_base": 160628.6, "taker_buy_quote": 17718.74374 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1105, "high": 0.1112, "low": 0.11, "close": 0.1106, "volume": 236147.2, "close_time": 1765306799999, "quote_volume": 26084.9104, "trades": 54, "taker_buy_base": 98076.4, "taker_buy_quote": 10834.70227 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1105, "close": 0.1109, "volume": 111864.0, "close_time": 1765310399999, "quote_volume": 12434.85535, "trades": 51, "taker_buy_base": 48201.7, "taker_buy_quote": 5361.9124 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1089, "close": 0.1096, "volume": 98214.0, "close_time": 1765313999999, "quote_volume": 10781.23397, "trades": 43, "taker_buy_base": 39933.0, "taker_buy_quote": 4379.46965 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1097, "high": 0.1114, "low": 0.1097, "close": 0.1101, "volume": 31263.3, "close_time": 1765317599999, "quote_volume": 3457.41694, "trades": 21, "taker_buy_base": 1528.0, "taker_buy_quote": 168.50944 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1102, "close": 0.1102, "volume": 45217.0, "close_time": 1765321199999, "quote_volume": 5008.49301, "trades": 38, "taker_buy_base": 13374.8, "taker_buy_quote": 1482.13607 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1106, "close": 0.1106, "volume": 14875.8, "close_time": 1765324799999, "quote_volume": 1651.63542, "trades": 7, "taker_buy_base": 10300.1, "taker_buy_quote": 1141.57609 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1092, "close": 0.1092, "volume": 14863.3, "close_time": 1765328399999, "quote_volume": 1632.60777, "trades": 8, "taker_buy_base": 6519.8, "taker_buy_quote": 716.52602 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1081, "volume": 7165.9, "close_time": 1765331999999, "quote_volume": 778.16567, "trades": 5, "taker_buy_base": 4768.8, "taker_buy_quote": 517.86416 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1091, "close": 0.1107, "volume": 21978.7, "close_time": 1765335599999, "quote_volume": 2420.68355, "trades": 18, "taker_buy_base": 14928.7, "taker_buy_quote": 1643.30355 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1106, "close": 0.1112, "volume": 80085.4, "close_time": 1765339199999, "quote_volume": 8912.3496, "trades": 33, "taker_buy_base": 54464.6, "taker_buy_quote": 6059.36463 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1109, "close": 0.111, "volume": 47405.2, "close_time": 1765342799999, "quote_volume": 5278.63535, "trades": 34, "taker_buy_base": 21673.9, "taker_buy_quote": 2411.32871 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1106, "volume": 34792.7, "close_time": 1765346399999, "quote_volume": 3851.61243, "trades": 14, "taker_buy_base": 19592.7, "taker_buy_quote": 2167.55243 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1102, "close": 0.1107, "volume": 28405.4, "close_time": 1765349999999, "quote_volume": 3143.30842, "trades": 21, "taker_buy_base": 17761.3, "taker_buy_quote": 1965.1586 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1101, "high": 0.1101, "low": 0.109, "close": 0.1096, "volume": 357825.9, "close_time": 1765353599999, "quote_volume": 39108.50166, "trades": 60, "taker_buy_base": 176662.4, "taker_buy_quote": 19293.20232 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1082, "close": 0.1082, "volume": 18539.0, "close_time": 1765357199999, "quote_volume": 2014.9901, "trades": 11, "taker_buy_base": 15945.6, "taker_buy_quote": 1733.34686 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1068, "close": 0.1068, "volume": 41351.5, "close_time": 1765360799999, "quote_volume": 4419.4282, "trades": 44, "taker_buy_base": 5005.6, "taker_buy_quote": 536.7274 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1053, "close": 0.1065, "volume": 144277.8, "close_time": 1765364399999, "quote_volume": 15276.71032, "trades": 103, "taker_buy_base": 34080.2, "taker_buy_quote": 3622.93004 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1058, "high": 0.106, "low": 0.1039, "close": 0.104, "volume": 64984.7, "close_time": 1765367999999, "quote_volume": 6782.7204, "trades": 44, "taker_buy_base": 45009.3, "taker_buy_quote": 4691.72533 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1038, "high": 0.104, "low": 0.1028, "close": 0.1039, "volume": 49863.8, "close_time": 1765371599999, "quote_volume": 5160.01527, "trades": 23, "taker_buy_base": 25246.1, "taker_buy_quote": 2615.30699 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1026, "close": 0.1029, "volume": 35723.8, "close_time": 1765375199999, "quote_volume": 3677.83769, "trades": 59, "taker_buy_base": 26088.2, "taker_buy_quote": 2687.19903 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1031, "close": 0.1033, "volume": 13942.6, "close_time": 1765378799999, "quote_volume": 1440.72484, "trades": 19, "taker_buy_base": 8812.5, "taker_buy_quote": 909.5675 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1035, "high": 0.107, "low": 0.1035, "close": 0.107, "volume": 48514.8, "close_time": 1765382399999, "quote_volume": 5089.22533, "trades": 85, "taker_buy_base": 13751.1, "taker_buy_quote": 1447.73875 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1052, "close": 0.1061, "volume": 133747.7, "close_time": 1765385999999, "quote_volume": 14129.27435, "trades": 91, "taker_buy_base": 93847.5, "taker_buy_quote": 9919.07569 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.1063, "volume": 46468.6, "close_time": 1765389599999, "quote_volume": 4932.5067, "trades": 20, "taker_buy_base": 19752.4, "taker_buy_quote": 2097.88636 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1068, "high": 0.1087, "low": 0.1068, "close": 0.1077, "volume": 165338.2, "close_time": 1765393199999, "quote_volume": 17837.95223, "trades": 93, "taker_buy_base": 106920.7, "taker_buy_quote": 11550.18086 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1074, "close": 0.1085, "volume": 90789.8, "close_time": 1765396799999, "quote_volume": 9875.62696, "trades": 69, "taker_buy_base": 37308.2, "taker_buy_quote": 4061.79021 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1082, "high": 0.1104, "low": 0.1081, "close": 0.1084, "volume": 41548.3, "close_time": 1765400399999, "quote_volume": 4530.53152, "trades": 24, "taker_buy_base": 21369.4, "taker_buy_quote": 2330.07332 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1071, "close": 0.1071, "volume": 26635.8, "close_time": 1765403999999, "quote_volume": 2861.73884, "trades": 12, "taker_buy_base": 2350.0, "taker_buy_quote": 254.74 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.107, "high": 0.1075, "low": 0.1067, "close": 0.1075, "volume": 32876.6, "close_time": 1765407599999, "quote_volume": 3518.34095, "trades": 15, "taker_buy_base": 7397.4, "taker_buy_quote": 791.32558 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 4700.0, "close_time": 1765411199999, "quote_volume": 508.54, "trades": 2, "taker_buy_base": 4700.0, "taker_buy_quote": 508.54 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1074, "close": 0.1074, "volume": 23073.4, "close_time": 1765414799999, "quote_volume": 2490.76608, "trades": 9, "taker_buy_base": 3525.0, "taker_buy_quote": 381.64 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.107, "high": 0.107, "low": 0.1056, "close": 0.1058, "volume": 33546.7, "close_time": 1765418399999, "quote_volume": 3569.78327, "trades": 15, "taker_buy_base": 11750.0, "taker_buy_quote": 1249.495 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1024, "close": 0.1027, "volume": 131781.3, "close_time": 1765421999999, "quote_volume": 13679.86605, "trades": 58, "taker_buy_base": 59029.3, "taker_buy_quote": 6136.90023 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1032, "high": 0.1033, "low": 0.0992, "close": 0.1001, "volume": 146569.7, "close_time": 1765425599999, "quote_volume": 14738.82974, "trades": 45, "taker_buy_base": 44160.6, "taker_buy_quote": 4464.2025 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1, "high": 0.1028, "low": 0.1, "close": 0.1026, "volume": 59977.2, "close_time": 1765429199999, "quote_volume": 6104.68488, "trades": 21, "taker_buy_base": 41596.5, "taker_buy_quote": 4234.61884 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1023, "close": 0.1032, "volume": 23187.3, "close_time": 1765432799999, "quote_volume": 2383.42182, "trades": 10, "taker_buy_base": 13007.7, "taker_buy_quote": 1333.8871 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 11422.3, "close_time": 1765436399999, "quote_volume": 1171.13725, "trades": 16, "taker_buy_base": 5753.2, "taker_buy_quote": 589.82787 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1016, "close": 0.1019, "volume": 28509.7, "close_time": 1765439999999, "quote_volume": 2916.97772, "trades": 95, "taker_buy_base": 22638.9, "taker_buy_quote": 2316.60446 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1019, "high": 0.1021, "low": 0.101, "close": 0.1013, "volume": 16325.6, "close_time": 1765443599999, "quote_volume": 1655.59779, "trades": 84, "taker_buy_base": 11211.7, "taker_buy_quote": 1137.53544 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 12579.8, "close_time": 1765447199999, "quote_volume": 1280.87657, "trades": 21, "taker_buy_base": 829.8, "taker_buy_quote": 84.25657 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 3063.0, "close_time": 1765450799999, "quote_volume": 312.8802, "trades": 5, "taker_buy_base": 356.0, "taker_buy_quote": 36.3476 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1018, "close": 0.1022, "volume": 15002.5, "close_time": 1765454399999, "quote_volume": 1539.36251, "trades": 6, "taker_buy_base": 7408.9, "taker_buy_quote": 760.89403 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1018, "close": 0.1029, "volume": 20831.1, "close_time": 1765457999999, "quote_volume": 2130.92827, "trades": 10, "taker_buy_base": 13067.7, "taker_buy_quote": 1336.61915 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1018, "close": 0.1018, "volume": 10361.3, "close_time": 1765461599999, "quote_volume": 1063.13799, "trades": 36, "taker_buy_base": 2539.5, "taker_buy_quote": 260.29875 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1028, "high": 0.1043, "low": 0.1027, "close": 0.1033, "volume": 44265.1, "close_time": 1765465199999, "quote_volume": 4581.81228, "trades": 35, "taker_buy_base": 17440.5, "taker_buy_quote": 1806.56535 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1026, "high": 0.1046, "low": 0.1024, "close": 0.1025, "volume": 26595.1, "close_time": 1765468799999, "quote_volume": 2746.04694, "trades": 20, "taker_buy_base": 9913.0, "taker_buy_quote": 1025.58094 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1014, "close": 0.1019, "volume": 10246.4, "close_time": 1765472399999, "quote_volume": 1043.58924, "trades": 10, "taker_buy_base": 564.9, "taker_buy_quote": 57.62451 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1002, "close": 0.1006, "volume": 52158.0, "close_time": 1765475999999, "quote_volume": 5251.73726, "trades": 28, "taker_buy_base": 968.3, "taker_buy_quote": 97.21445 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1009, "high": 0.102, "low": 0.1009, "close": 0.1018, "volume": 46560.8, "close_time": 1765479599999, "quote_volume": 4723.82172, "trades": 74, "taker_buy_base": 15881.7, "taker_buy_quote": 1614.53506 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1008, "close": 0.1008, "volume": 34062.2, "close_time": 1765483199999, "quote_volume": 3462.38835, "trades": 14, "taker_buy_base": 17444.2, "taker_buy_quote": 1773.28985 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.101, "high": 0.1012, "low": 0.1007, "close": 0.101, "volume": 10263.4, "close_time": 1765486799999, "quote_volume": 1035.88426, "trades": 17, "taker_buy_base": 3687.9, "taker_buy_quote": 372.17775 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1017, "high": 0.102, "low": 0.1013, "close": 0.1017, "volume": 25746.1, "close_time": 1765490399999, "quote_volume": 2620.23757, "trades": 17, "taker_buy_base": 9971.8, "taker_buy_quote": 1014.57198 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1011, "close": 0.1013, "volume": 3263.5, "close_time": 1765493999999, "quote_volume": 330.40291, "trades": 7, "taker_buy_base": 3127.0, "taker_buy_quote": 316.57352 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 717.1, "close_time": 1765497599999, "quote_volume": 71.85269, "trades": 5, "taker_buy_base": 434.8, "taker_buy_quote": 43.60446 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0981, "close": 0.0981, "volume": 15477.4, "close_time": 1765501199999, "quote_volume": 1534.26936, "trades": 20, "taker_buy_base": 8251.0, "taker_buy_quote": 815.05752 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0982, "close": 0.0982, "volume": 11138.9, "close_time": 1765504799999, "quote_volume": 1100.51124, "trades": 28, "taker_buy_base": 2556.7, "taker_buy_quote": 252.43619 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0997, "high": 0.1024, "low": 0.0996, "close": 0.1004, "volume": 289983.2, "close_time": 1765508399999, "quote_volume": 29262.72587, "trades": 133, "taker_buy_base": 145905.9, "taker_buy_quote": 14683.66031 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1002, "high": 0.1007, "low": 0.1001, "close": 0.1006, "volume": 12042.6, "close_time": 1765511999999, "quote_volume": 1207.8599, "trades": 49, "taker_buy_base": 9692.6, "taker_buy_quote": 972.6249 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2339.9, "close_time": 1765515599999, "quote_volume": 233.52202, "trades": 5, "taker_buy_base": 2339.9, "taker_buy_quote": 233.52202 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1722.4, "close_time": 1765519199999, "quote_volume": 171.73059, "trades": 2, "taker_buy_base": 73.1, "taker_buy_quote": 7.29538 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1001, "high": 0.1009, "low": 0.1001, "close": 0.1009, "volume": 20988.3, "close_time": 1765522799999, "quote_volume": 2111.85537, "trades": 29, "taker_buy_base": 6433.4, "taker_buy_quote": 647.45198 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1009, "high": 0.1025, "low": 0.1009, "close": 0.1021, "volume": 45963.6, "close_time": 1765526399999, "quote_volume": 4684.33074, "trades": 71, "taker_buy_base": 26915.3, "taker_buy_quote": 2740.62166 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1019, "close": 0.102, "volume": 10847.2, "close_time": 1765529999999, "quote_volume": 1106.64735, "trades": 7, "taker_buy_base": 3797.2, "taker_buy_quote": 387.54735 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1026, "high": 0.103, "low": 0.1021, "close": 0.103, "volume": 99462.3, "close_time": 1765533599999, "quote_volume": 10189.71165, "trades": 44, "taker_buy_base": 56689.9, "taker_buy_quote": 5805.46375 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1032, "volume": 26387.5, "close_time": 1765537199999, "quote_volume": 2724.606, "trades": 32, "taker_buy_base": 4433.5, "taker_buy_quote": 457.75324 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.103, "high": 0.103, "low": 0.1018, "close": 0.102, "volume": 91820.2, "close_time": 1765540799999, "quote_volume": 9397.36814, "trades": 33, "taker_buy_base": 57430.5, "taker_buy_quote": 5879.70418 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 30795.7, "close_time": 1765544399999, "quote_volume": 3155.40882, "trades": 11, "taker_buy_base": 23745.7, "taker_buy_quote": 2433.72382 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1016, "close": 0.1019, "volume": 15917.4, "close_time": 1765547999999, "quote_volume": 1625.71896, "trades": 17, "taker_buy_base": 10426.2, "taker_buy_quote": 1064.97831 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 5287.5, "close_time": 1765551599999, "quote_volume": 536.74, "trades": 14, "taker_buy_base": 5287.5, "taker_buy_quote": 536.74 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0995, "close": 0.1, "volume": 13382.0, "close_time": 1765555199999, "quote_volume": 1342.29386, "trades": 30, "taker_buy_base": 8917.7, "taker_buy_quote": 897.34122 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0969, "close": 0.0972, "volume": 94431.0, "close_time": 1765558799999, "quote_volume": 9270.6947, "trades": 48, "taker_buy_base": 61596.8, "taker_buy_quote": 6048.81756 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0971, "close": 0.0985, "volume": 55084.8, "close_time": 1765562399999, "quote_volume": 5371.32845, "trades": 25, "taker_buy_base": 31752.7, "taker_buy_quote": 3100.72307 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0979, "close": 0.0985, "volume": 52611.5, "close_time": 1765565999999, "quote_volume": 5197.77832, "trades": 16, "taker_buy_base": 38333.1, "taker_buy_quote": 3788.50024 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.098, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 49503.3, "close_time": 1765569599999, "quote_volume": 4846.29073, "trades": 20, "taker_buy_base": 39259.8, "taker_buy_quote": 3842.47558 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.098, "high": 0.1001, "low": 0.0979, "close": 0.1, "volume": 114519.0, "close_time": 1765573199999, "quote_volume": 11304.79658, "trades": 69, "taker_buy_base": 76561.2, "taker_buy_quote": 7557.73843 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1, "high": 0.1075, "low": 0.1, "close": 0.1047, "volume": 353196.2, "close_time": 1765576799999, "quote_volume": 37186.43849, "trades": 214, "taker_buy_base": 162001.0, "taker_buy_quote": 17009.56033 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1015, "close": 0.1015, "volume": 148153.3, "close_time": 1765580399999, "quote_volume": 15333.00484, "trades": 110, "taker_buy_base": 79354.7, "taker_buy_quote": 8210.50148 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.102, "high": 0.102, "low": 0.101, "close": 0.1012, "volume": 27013.6, "close_time": 1765583999999, "quote_volume": 2742.0111, "trades": 19, "taker_buy_base": 16701.8, "taker_buy_quote": 1696.39748 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1015, "high": 0.1049, "low": 0.1015, "close": 0.1033, "volume": 156370.5, "close_time": 1765587599999, "quote_volume": 16267.0508, "trades": 93, "taker_buy_base": 107963.8, "taker_buy_quote": 11220.3219 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1025, "high": 0.1031, "low": 0.0989, "close": 0.0992, "volume": 194162.2, "close_time": 1765591199999, "quote_volume": 19468.909, "trades": 106, "taker_buy_base": 100348.3, "taker_buy_quote": 10048.77691 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0988, "high": 0.0988, "low": 0.098, "close": 0.0983, "volume": 43600.5, "close_time": 1765594799999, "quote_volume": 4285.43104, "trades": 17, "taker_buy_base": 15964.5, "taker_buy_quote": 1571.10028 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0979, "high": 0.098, "low": 0.0974, "close": 0.098, "volume": 33732.3, "close_time": 1765598399999, "quote_volume": 3293.55964, "trades": 12, "taker_buy_base": 28831.1, "taker_buy_quote": 2815.14216 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 36168.8, "close_time": 1765601999999, "quote_volume": 3569.23088, "trades": 36, "taker_buy_base": 26152.5, "taker_buy_quote": 2580.32544 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 8433.8, "close_time": 1765605599999, "quote_volume": 834.15704, "trades": 5, "taker_buy_base": 5933.5, "taker_buy_quote": 586.6574 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0993, "high": 0.0999, "low": 0.099, "close": 0.0999, "volume": 21548.0, "close_time": 1765609199999, "quote_volume": 2140.197, "trades": 11, "taker_buy_base": 16848.0, "taker_buy_quote": 1672.782 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0999, "close": 0.1001, "volume": 30910.6, "close_time": 1765612799999, "quote_volume": 3102.39784, "trades": 27, "taker_buy_base": 18701.6, "taker_buy_quote": 1878.3391 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1003, "high": 0.1018, "low": 0.1002, "close": 0.1018, "volume": 25763.8, "close_time": 1765616399999, "quote_volume": 2600.26356, "trades": 12, "taker_buy_base": 14761.1, "taker_buy_quote": 1489.5887 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1013, "close": 0.1014, "volume": 49038.9, "close_time": 1765619999999, "quote_volume": 4994.54924, "trades": 17, "taker_buy_base": 24401.1, "taker_buy_quote": 2481.06834 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 51489.5, "close_time": 1765623599999, "quote_volume": 5188.31446, "trades": 27, "taker_buy_base": 19224.5, "taker_buy_quote": 1939.46461 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1003, "high": 0.1011, "low": 0.1002, "close": 0.1011, "volume": 10122.5, "close_time": 1765627199999, "quote_volume": 1016.93175, "trades": 5, "taker_buy_base": 5372.6, "taker_buy_quote": 538.63678 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.101, "high": 0.1012, "low": 0.1, "close": 0.1, "volume": 50734.7, "close_time": 1765630799999, "quote_volume": 5125.71215, "trades": 22, "taker_buy_base": 36424.9, "taker_buy_quote": 3680.79931 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0998, "close": 0.0999, "volume": 11015.5, "close_time": 1765634399999, "quote_volume": 1101.48863, "trades": 6, "taker_buy_base": 2350.0, "taker_buy_quote": 234.53 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1, "high": 0.1001, "low": 0.0993, "close": 0.1, "volume": 16418.6, "close_time": 1765637999999, "quote_volume": 1637.72512, "trades": 11, "taker_buy_base": 14694.5, "taker_buy_quote": 1466.40994 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.1002, "volume": 37207.4, "close_time": 1765641599999, "quote_volume": 3722.32026, "trades": 13, "taker_buy_base": 12307.0, "taker_buy_quote": 1232.48046 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0993, "close": 0.0994, "volume": 52415.3, "close_time": 1765645199999, "quote_volume": 5228.47052, "trades": 27, "taker_buy_base": 35253.9, "taker_buy_quote": 3516.54149 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0994, "high": 0.1005, "low": 0.099, "close": 0.1005, "volume": 52578.1, "close_time": 1765648799999, "quote_volume": 5257.68126, "trades": 56, "taker_buy_base": 30617.6, "taker_buy_quote": 3061.63126 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1002, "high": 0.1013, "low": 0.1002, "close": 0.1012, "volume": 43272.9, "close_time": 1765652399999, "quote_volume": 4372.29612, "trades": 25, "taker_buy_base": 37190.3, "taker_buy_quote": 3756.94434 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1012, "high": 0.102, "low": 0.1009, "close": 0.1015, "volume": 70925.9, "close_time": 1765655999999, "quote_volume": 7197.77094, "trades": 102, "taker_buy_base": 21762.7, "taker_buy_quote": 2206.15625 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1014, "close": 0.1015, "volume": 60912.4, "close_time": 1765659599999, "quote_volume": 6200.34227, "trades": 113, "taker_buy_base": 16130.0, "taker_buy_quote": 1643.11005 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.101, "high": 0.1018, "low": 0.101, "close": 0.1018, "volume": 5537.8, "close_time": 1765663199999, "quote_volume": 561.89317, "trades": 9, "taker_buy_base": 2089.5, "taker_buy_quote": 211.66635 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 5619.4, "close_time": 1765666799999, "quote_volume": 570.0514, "trades": 11, "taker_buy_base": 1059.0, "taker_buy_quote": 107.1708 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 9191.4, "close_time": 1765670399999, "quote_volume": 927.92136, "trades": 19, "taker_buy_base": 4700.0, "taker_buy_quote": 474.7 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 8349.3, "close_time": 1765673999999, "quote_volume": 843.26936, "trades": 4, "taker_buy_base": 1616.4, "taker_buy_quote": 163.2564 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1008, "volume": 4006.9, "close_time": 1765677599999, "quote_volume": 404.99239, "trades": 3, "taker_buy_base": 3916.5, "taker_buy_quote": 395.89815 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "close_time": 1765681199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1012, "close": 0.1016, "volume": 15260.8, "close_time": 1765684799999, "quote_volume": 1549.04885, "trades": 15, "taker_buy_base": 8603.5, "taker_buy_quote": 872.8408 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.101, "high": 0.1017, "low": 0.1007, "close": 0.1008, "volume": 30662.6, "close_time": 1765688399999, "quote_volume": 3099.98586, "trades": 14, "taker_buy_base": 30662.6, "taker_buy_quote": 3099.98586 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 9833.0, "close_time": 1765691999999, "quote_volume": 986.0149, "trades": 7, "taker_buy_base": 9833.0, "taker_buy_quote": 986.0149 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.1002, "volume": 30863.8, "close_time": 1765695599999, "quote_volume": 3089.70766, "trades": 11, "taker_buy_base": 30813.6, "taker_buy_quote": 3084.70272 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1002, "close": 0.1002, "volume": 21095.2, "close_time": 1765699199999, "quote_volume": 2118.95906, "trades": 12, "taker_buy_base": 10162.0, "taker_buy_quote": 1019.70246 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2350.0, "close_time": 1765702799999, "quote_volume": 235.235, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0984, "close": 0.0991, "volume": 36141.2, "close_time": 1765706399999, "quote_volume": 3573.02825, "trades": 17, "taker_buy_base": 21440.7, "taker_buy_quote": 2121.24885 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0971, "close": 0.0972, "volume": 34862.5, "close_time": 1765709999999, "quote_volume": 3406.26286, "trades": 19, "taker_buy_base": 29461.4, "taker_buy_quote": 2880.17017 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.097, "high": 0.097, "low": 0.0956, "close": 0.0964, "volume": 65542.1, "close_time": 1765713599999, "quote_volume": 6317.88117, "trades": 66, "taker_buy_base": 34409.5, "taker_buy_quote": 3310.00833 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 10579.0, "close_time": 1765717199999, "quote_volume": 1020.0564, "trades": 6, "taker_buy_base": 8229.0, "taker_buy_quote": 792.8114 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 7663.8, "close_time": 1765720799999, "quote_volume": 741.96808, "trades": 4, "taker_buy_base": 4700.0, "taker_buy_quote": 454.725 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0959, "close": 0.0961, "volume": 31546.9, "close_time": 1765724399999, "quote_volume": 3036.7974, "trades": 24, "taker_buy_base": 24496.9, "taker_buy_quote": 2358.8224 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0963, "high": 0.0963, "low": 0.095, "close": 0.0963, "volume": 77338.3, "close_time": 1765727999999, "quote_volume": 7402.88717, "trades": 57, "taker_buy_base": 31020.1, "taker_buy_quote": 2968.20314 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0963, "close": 0.0971, "volume": 77184.1, "close_time": 1765731599999, "quote_volume": 7481.40277, "trades": 51, "taker_buy_base": 48369.7, "taker_buy_quote": 4690.74435 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0968, "volume": 42027.8, "close_time": 1765735199999, "quote_volume": 4076.80967, "trades": 40, "taker_buy_base": 19147.2, "taker_buy_quote": 1855.92158 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0967, "high": 0.0978, "low": 0.0965, "close": 0.0978, "volume": 29372.4, "close_time": 1765738799999, "quote_volume": 2852.28196, "trades": 32, "taker_buy_base": 24933.7, "taker_buy_quote": 2419.82143 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0979, "high": 0.1018, "low": 0.0979, "close": 0.1014, "volume": 96233.9, "close_time": 1765742399999, "quote_volume": 9660.83187, "trades": 57, "taker_buy_base": 42034.7, "taker_buy_quote": 4226.39271 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1017, "high": 0.104, "low": 0.1005, "close": 0.1027, "volume": 357323.0, "close_time": 1765745999999, "quote_volume": 36595.50855, "trades": 152, "taker_buy_base": 240326.7, "taker_buy_quote": 24638.63144 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1014, "close": 0.102, "volume": 58408.6, "close_time": 1765749599999, "quote_volume": 5948.59113, "trades": 36, "taker_buy_base": 38300.8, "taker_buy_quote": 3898.37063 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1008, "close": 0.1017, "volume": 40749.7, "close_time": 1765753199999, "quote_volume": 4125.9807, "trades": 14, "taker_buy_base": 23287.0, "taker_buy_quote": 2358.17158 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1007, "close": 0.1019, "volume": 45604.0, "close_time": 1765756799999, "quote_volume": 4650.97262, "trades": 13, "taker_buy_base": 22501.8, "taker_buy_quote": 2285.30734 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1015, "close": 0.1026, "volume": 46740.7, "close_time": 1765760399999, "quote_volume": 4776.40809, "trades": 35, "taker_buy_base": 30924.6, "taker_buy_quote": 3159.52686 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1019, "close": 0.1028, "volume": 74926.5, "close_time": 1765763999999, "quote_volume": 7667.71805, "trades": 37, "taker_buy_base": 47035.5, "taker_buy_quote": 4809.37389 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1023, "close": 0.1027, "volume": 49405.1, "close_time": 1765767599999, "quote_volume": 5082.28882, "trades": 19, "taker_buy_base": 22458.2, "taker_buy_quote": 2302.24008 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1026, "high": 0.103, "low": 0.1016, "close": 0.1016, "volume": 38085.1, "close_time": 1765771199999, "quote_volume": 3896.65095, "trades": 20, "taker_buy_base": 22204.6, "taker_buy_quote": 2271.27385 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1017, "high": 0.1043, "low": 0.1017, "close": 0.1026, "volume": 64675.2, "close_time": 1765774799999, "quote_volume": 6665.94137, "trades": 99, "taker_buy_base": 42922.7, "taker_buy_quote": 4425.76167 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1027, "high": 0.1029, "low": 0.102, "close": 0.102, "volume": 17490.3, "close_time": 1765778399999, "quote_volume": 1793.66749, "trades": 15, "taker_buy_base": 10699.6, "taker_buy_quote": 1096.15888 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1019, "high": 0.102, "low": 0.1011, "close": 0.1011, "volume": 116053.8, "close_time": 1765781999999, "quote_volume": 11775.09578, "trades": 43, "taker_buy_base": 65720.5, "taker_buy_quote": 6671.91974 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.101, "high": 0.1011, "low": 0.0994, "close": 0.0998, "volume": 161961.5, "close_time": 1765785599999, "quote_volume": 16262.20124, "trades": 88, "taker_buy_base": 109748.7, "taker_buy_quote": 11021.42678 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0975, "close": 0.0987, "volume": 189096.6, "close_time": 1765789199999, "quote_volume": 18642.4585, "trades": 165, "taker_buy_base": 111946.9, "taker_buy_quote": 11021.50944 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0977, "close": 0.098, "volume": 101731.6, "close_time": 1765792799999, "quote_volume": 9968.21204, "trades": 64, "taker_buy_base": 36757.3, "taker_buy_quote": 3600.95848 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0968, "close": 0.0971, "volume": 29988.5, "close_time": 1765796399999, "quote_volume": 2918.26234, "trades": 27, "taker_buy_base": 28536.8, "taker_buy_quote": 2777.56185 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 13651.0, "close_time": 1765799999999, "quote_volume": 1324.95039, "trades": 13, "taker_buy_base": 11147.2, "taker_buy_quote": 1081.36141 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0968, "close": 0.0984, "volume": 134439.4, "close_time": 1765803599999, "quote_volume": 13109.51512, "trades": 85, "taker_buy_base": 90867.4, "taker_buy_quote": 8859.51978 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0973, "close": 0.0974, "volume": 29048.9, "close_time": 1765807199999, "quote_volume": 2842.99754, "trades": 41, "taker_buy_base": 11605.6, "taker_buy_quote": 1133.9645 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0974, "high": 0.0979, "low": 0.096, "close": 0.0968, "volume": 65447.7, "close_time": 1765810799999, "quote_volume": 6347.66322, "trades": 167, "taker_buy_base": 40837.9, "taker_buy_quote": 3953.90055 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0955, "close": 0.0957, "volume": 94135.4, "close_time": 1765814399999, "quote_volume": 9053.61314, "trades": 184, "taker_buy_base": 60352.2, "taker_buy_quote": 5799.33042 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0937, "close": 0.0939, "volume": 109749.4, "close_time": 1765817999999, "quote_volume": 10378.3483, "trades": 140, "taker_buy_base": 75156.6, "taker_buy_quote": 7102.0855 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0936, "high": 0.094, "low": 0.0933, "close": 0.0937, "volume": 25139.5, "close_time": 1765821599999, "quote_volume": 2350.51512, "trades": 24, "taker_buy_base": 14770.6, "taker_buy_quote": 1380.7965 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0936, "high": 0.1056, "low": 0.0935, "close": 0.1053, "volume": 834708.1, "close_time": 1765825199999, "quote_volume": 83880.04015, "trades": 977, "taker_buy_base": 554801.1, "taker_buy_quote": 55836.95409 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1053, "high": 0.1088, "low": 0.1036, "close": 0.1051, "volume": 1105946.4, "close_time": 1765828799999, "quote_volume": 118075.24412, "trades": 889, "taker_buy_base": 648742.6, "taker_buy_quote": 69310.05616 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.105, "high": 0.1054, "low": 0.103, "close": 0.104, "volume": 213709.7, "close_time": 1765832399999, "quote_volume": 22204.16268, "trades": 230, "taker_buy_base": 103314.1, "taker_buy_quote": 10741.37119 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1036, "high": 0.1056, "low": 0.103, "close": 0.1051, "volume": 143783.4, "close_time": 1765835999999, "quote_volume": 14932.99254, "trades": 130, "taker_buy_base": 62257.8, "taker_buy_quote": 6489.00798 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1047, "high": 0.1051, "low": 0.104, "close": 0.1045, "volume": 164346.1, "close_time": 1765839599999, "quote_volume": 17151.07729, "trades": 104, "taker_buy_base": 92516.7, "taker_buy_quote": 9651.80721 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1039, "close": 0.1042, "volume": 110662.4, "close_time": 1765843199999, "quote_volume": 11545.16744, "trades": 183, "taker_buy_base": 49688.2, "taker_buy_quote": 5184.1439 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1031, "close": 0.1032, "volume": 48743.4, "close_time": 1765846799999, "quote_volume": 5076.02921, "trades": 100, "taker_buy_base": 13278.8, "taker_buy_quote": 1383.95007 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1015, "close": 0.1024, "volume": 155196.7, "close_time": 1765850399999, "quote_volume": 15931.26402, "trades": 140, "taker_buy_base": 69542.7, "taker_buy_quote": 7156.21682 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1013, "close": 0.1017, "volume": 67893.5, "close_time": 1765853999999, "quote_volume": 6914.18711, "trades": 116, "taker_buy_base": 10585.1, "taker_buy_quote": 1077.46787 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1007, "close": 0.1013, "volume": 38474.8, "close_time": 1765857599999, "quote_volume": 3888.71266, "trades": 57, "taker_buy_base": 23554.0, "taker_buy_quote": 2380.40246 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1013, "high": 0.1013, "low": 0.0994, "close": 0.1002, "volume": 88061.5, "close_time": 1765861199999, "quote_volume": 8798.38499, "trades": 182, "taker_buy_base": 18931.7, "taker_buy_quote": 1897.12094 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1004, "high": 0.1033, "low": 0.0997, "close": 0.1022, "volume": 214074.8, "close_time": 1765864799999, "quote_volume": 21773.2922, "trades": 283, "taker_buy_base": 93670.4, "taker_buy_quote": 9518.54785 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1001, "close": 0.1004, "volume": 56895.1, "close_time": 1765868399999, "quote_volume": 5727.77692, "trades": 61, "taker_buy_base": 23985.1, "taker_buy_quote": 2414.26032 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0985, "close": 0.0985, "volume": 139741.1, "close_time": 1765871999999, "quote_volume": 13879.32486, "trades": 88, "taker_buy_base": 98300.6, "taker_buy_quote": 9761.5793 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 120494.4, "close_time": 1765875599999, "quote_volume": 11916.39164, "trades": 60, "taker_buy_base": 40250.1, "taker_buy_quote": 3981.03307 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0986, "close": 0.099, "volume": 53291.6, "close_time": 1765879199999, "quote_volume": 5269.73591, "trades": 61, "taker_buy_base": 19036.9, "taker_buy_quote": 1881.87806 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0989, "close": 0.0996, "volume": 20495.3, "close_time": 1765882799999, "quote_volume": 2039.15217, "trades": 9, "taker_buy_base": 18145.3, "taker_buy_quote": 1804.38717 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0986, "close": 0.0987, "volume": 41180.5, "close_time": 1765886399999, "quote_volume": 4079.77235, "trades": 13, "taker_buy_base": 27373.7, "taker_buy_quote": 2712.60711 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 10058.1, "close_time": 1765889999999, "quote_volume": 992.8902, "trades": 8, "taker_buy_base": 10007.5, "taker_buy_quote": 987.89598 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0987, "high": 0.1037, "low": 0.0986, "close": 0.1029, "volume": 208371.0, "close_time": 1765893599999, "quote_volume": 21292.80402, "trades": 125, "taker_buy_base": 130743.7, "taker_buy_quote": 13347.10221 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1029, "high": 0.1049, "low": 0.1008, "close": 0.1017, "volume": 317264.8, "close_time": 1765897199999, "quote_volume": 32519.78908, "trades": 176, "taker_buy_base": 155323.3, "taker_buy_quote": 15943.17149 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1003, "close": 0.1008, "volume": 80758.0, "close_time": 1765900799999, "quote_volume": 8167.36994, "trades": 136, "taker_buy_base": 55731.8, "taker_buy_quote": 5640.99759 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1009, "high": 0.1024, "low": 0.1009, "close": 0.1012, "volume": 33856.8, "close_time": 1765904399999, "quote_volume": 3449.50518, "trades": 93, "taker_buy_base": 11698.1, "taker_buy_quote": 1195.46237 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0995, "close": 0.0995, "volume": 17485.6, "close_time": 1765907999999, "quote_volume": 1746.24708, "trades": 19, "taker_buy_base": 7524.5, "taker_buy_quote": 752.57487 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0981, "close": 0.0981, "volume": 36107.7, "close_time": 1765911599999, "quote_volume": 3565.08036, "trades": 31, "taker_buy_base": 17413.7, "taker_buy_quote": 1717.43722 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0977, "close": 0.0997, "volume": 34819.4, "close_time": 1765915199999, "quote_volume": 3426.24081, "trades": 30, "taker_buy_base": 27136.3, "taker_buy_quote": 2663.60937 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0992, "close": 0.0993, "volume": 15160.1, "close_time": 1765918799999, "quote_volume": 1513.11321, "trades": 27, "taker_buy_base": 6855.4, "taker_buy_quote": 684.94459 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 7342.6, "close_time": 1765922399999, "quote_volume": 733.20296, "trades": 6, "taker_buy_base": 2486.9, "taker_buy_quote": 248.16524 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0992, "close": 0.0998, "volume": 37593.9, "close_time": 1765925999999, "quote_volume": 3744.05801, "trades": 10, "taker_buy_base": 33435.5, "taker_buy_quote": 3331.54473 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1001, "high": 0.1012, "low": 0.1001, "close": 0.101, "volume": 44614.3, "close_time": 1765929599999, "quote_volume": 4494.56148, "trades": 35, "taker_buy_base": 25392.8, "taker_buy_quote": 2556.73805 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1012, "volume": 8650.7, "close_time": 1765933199999, "quote_volume": 875.45174, "trades": 5, "taker_buy_base": 2350.0, "taker_buy_quote": 237.82 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1012, "high": 0.1023, "low": 0.1012, "close": 0.1014, "volume": 27797.4, "close_time": 1765936799999, "quote_volume": 2830.42988, "trades": 14, "taker_buy_base": 11745.2, "taker_buy_quote": 1192.13832 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1017, "high": 0.102, "low": 0.1011, "close": 0.1015, "volume": 24863.0, "close_time": 1765940399999, "quote_volume": 2525.99495, "trades": 16, "taker_buy_base": 24186.6, "taker_buy_quote": 2457.43475 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1015, "close": 0.1022, "volume": 31304.8, "close_time": 1765943999999, "quote_volume": 3183.53501, "trades": 22, "taker_buy_base": 27340.5, "taker_buy_quote": 2778.5784 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 26167.7, "close_time": 1765947599999, "quote_volume": 2672.2848, "trades": 19, "taker_buy_base": 20414.9, "taker_buy_quote": 2084.25392 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1017, "close": 0.1021, "volume": 80690.7, "close_time": 1765951199999, "quote_volume": 8237.30391, "trades": 36, "taker_buy_base": 48537.9, "taker_buy_quote": 4957.17193 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1022, "high": 0.1043, "low": 0.1022, "close": 0.1034, "volume": 57656.4, "close_time": 1765954799999, "quote_volume": 5967.61502, "trades": 42, "taker_buy_base": 36064.6, "taker_buy_quote": 3728.80789 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1036, "high": 0.104, "low": 0.103, "close": 0.104, "volume": 44067.0, "close_time": 1765958399999, "quote_volume": 4562.98808, "trades": 29, "taker_buy_base": 17524.2, "taker_buy_quote": 1814.77507 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.104, "high": 0.1046, "low": 0.1033, "close": 0.1033, "volume": 85382.2, "close_time": 1765961999999, "quote_volume": 8882.6198, "trades": 54, "taker_buy_base": 45643.0, "taker_buy_quote": 4750.75085 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1027, "close": 0.1027, "volume": 45510.7, "close_time": 1765965599999, "quote_volume": 4692.09199, "trades": 16, "taker_buy_base": 32804.7, "taker_buy_quote": 3385.88079 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1027, "high": 0.1039, "low": 0.1027, "close": 0.1039, "volume": 21639.1, "close_time": 1765969199999, "quote_volume": 2240.23768, "trades": 13, "taker_buy_base": 13552.5, "taker_buy_quote": 1404.34592 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1041, "high": 0.1076, "low": 0.0976, "close": 0.0976, "volume": 310725.2, "close_time": 1765972799999, "quote_volume": 32094.97673, "trades": 268, "taker_buy_base": 139714.6, "taker_buy_quote": 14616.05078 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0975, "close": 0.0983, "volume": 88469.8, "close_time": 1765976399999, "quote_volume": 8662.30153, "trades": 58, "taker_buy_base": 52603.4, "taker_buy_quote": 5159.11269 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0983, "high": 0.1046, "low": 0.0982, "close": 0.104, "volume": 152892.9, "close_time": 1765979999999, "quote_volume": 15499.73157, "trades": 123, "taker_buy_base": 83670.7, "taker_buy_quote": 8468.17571 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1044, "high": 0.1136, "low": 0.0984, "close": 0.1015, "volume": 953599.6, "close_time": 1765983599999, "quote_volume": 101091.39675, "trades": 776, "taker_buy_base": 459380.5, "taker_buy_quote": 49148.00107 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1016, "high": 0.1052, "low": 0.1016, "close": 0.1026, "volume": 138956.5, "close_time": 1765987199999, "quote_volume": 14371.10102, "trades": 125, "taker_buy_base": 71760.9, "taker_buy_quote": 7425.42746 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1025, "high": 0.1071, "low": 0.1025, "close": 0.1033, "volume": 250673.0, "close_time": 1765990799999, "quote_volume": 26297.59636, "trades": 192, "taker_buy_base": 122848.3, "taker_buy_quote": 12882.78407 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1032, "high": 0.1049, "low": 0.1027, "close": 0.1037, "volume": 86339.4, "close_time": 1765994399999, "quote_volume": 8954.08873, "trades": 101, "taker_buy_base": 34016.3, "taker_buy_quote": 3537.97522 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.103, "high": 0.1038, "low": 0.102, "close": 0.1032, "volume": 82471.5, "close_time": 1765997999999, "quote_volume": 8470.61947, "trades": 80, "taker_buy_base": 41036.4, "taker_buy_quote": 4215.00874 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.103, "high": 0.103, "low": 0.0999, "close": 0.1001, "volume": 101863.9, "close_time": 1766001599999, "quote_volume": 10290.01427, "trades": 82, "taker_buy_base": 41450.1, "taker_buy_quote": 4193.15948 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0988, "close": 0.099, "volume": 141913.6, "close_time": 1766005199999, "quote_volume": 14131.46901, "trades": 76, "taker_buy_base": 74696.5, "taker_buy_quote": 7451.01857 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.0985, "volume": 26467.5, "close_time": 1766008799999, "quote_volume": 2605.56861, "trades": 22, "taker_buy_base": 10161.6, "taker_buy_quote": 1000.84468 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0984, "close": 0.0992, "volume": 26835.7, "close_time": 1766012399999, "quote_volume": 2651.14708, "trades": 36, "taker_buy_base": 9927.6, "taker_buy_quote": 982.35896 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0995, "volume": 11639.1, "close_time": 1766015999999, "quote_volume": 1158.13921, "trades": 5, "taker_buy_base": 8468.8, "taker_buy_quote": 843.39936 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0997, "high": 0.1011, "low": 0.0992, "close": 0.0996, "volume": 51638.5, "close_time": 1766019599999, "quote_volume": 5159.19085, "trades": 29, "taker_buy_base": 36581.9, "taker_buy_quote": 3647.44283 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0986, "close": 0.0988, "volume": 42400.3, "close_time": 1766023199999, "quote_volume": 4198.71608, "trades": 22, "taker_buy_base": 40050.3, "taker_buy_quote": 3966.06608 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.099, "high": 0.101, "low": 0.0988, "close": 0.1007, "volume": 17701.2, "close_time": 1766026799999, "quote_volume": 1763.32035, "trades": 13, "taker_buy_base": 9411.2, "taker_buy_quote": 942.32781 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0989, "close": 0.0992, "volume": 46189.1, "close_time": 1766030399999, "quote_volume": 4599.44491, "trades": 25, "taker_buy_base": 17596.7, "taker_buy_quote": 1754.6574 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.099, "high": 0.099, "low": 0.0984, "close": 0.0988, "volume": 15155.2, "close_time": 1766033999999, "quote_volume": 1493.76757, "trades": 7, "taker_buy_base": 3611.8, "taker_buy_quote": 356.24779 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0989, "high": 0.1005, "low": 0.0989, "close": 0.0995, "volume": 29639.0, "close_time": 1766037599999, "quote_volume": 2949.29354, "trades": 18, "taker_buy_base": 21151.2, "taker_buy_quote": 2106.16744 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0995, "high": 0.1025, "low": 0.0995, "close": 0.1025, "volume": 53168.9, "close_time": 1766041199999, "quote_volume": 5389.18144, "trades": 27, "taker_buy_base": 29172.4, "taker_buy_quote": 2956.0613 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1019, "close": 0.102, "volume": 72500.0, "close_time": 1766044799999, "quote_volume": 7440.51375, "trades": 30, "taker_buy_base": 49231.8, "taker_buy_quote": 5052.51531 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1018, "close": 0.1018, "volume": 21558.4, "close_time": 1766048399999, "quote_volume": 2209.30236, "trades": 13, "taker_buy_base": 9693.8, "taker_buy_quote": 989.73608 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1019, "close": 0.1026, "volume": 32739.1, "close_time": 1766051999999, "quote_volume": 3355.47563, "trades": 31, "taker_buy_base": 16316.0, "taker_buy_quote": 1672.35726 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1031, "high": 0.1046, "low": 0.1027, "close": 0.103, "volume": 54027.0, "close_time": 1766055599999, "quote_volume": 5601.38553, "trades": 47, "taker_buy_base": 30354.5, "taker_buy_quote": 3153.97889 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1009, "close": 0.1019, "volume": 70695.7, "close_time": 1766059199999, "quote_volume": 7172.85329, "trades": 49, "taker_buy_base": 24571.0, "taker_buy_quote": 2499.61947 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0993, "close": 0.0993, "volume": 69999.5, "close_time": 1766062799999, "quote_volume": 7047.57668, "trades": 30, "taker_buy_base": 28858.8, "taker_buy_quote": 2902.32611 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1, "high": 0.1011, "low": 0.0995, "close": 0.1008, "volume": 29626.4, "close_time": 1766066399999, "quote_volume": 2974.92846, "trades": 24, "taker_buy_base": 20156.9, "taker_buy_quote": 2025.37236 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1011, "high": 0.1034, "low": 0.1001, "close": 0.1017, "volume": 96449.0, "close_time": 1766069999999, "quote_volume": 9793.4853, "trades": 100, "taker_buy_base": 53356.6, "taker_buy_quote": 5423.33073 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0998, "close": 0.1, "volume": 26795.0, "close_time": 1766073599999, "quote_volume": 2694.05816, "trades": 20, "taker_buy_base": 12052.6, "taker_buy_quote": 1212.40711 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1008, "high": 0.1032, "low": 0.1008, "close": 0.101, "volume": 89892.5, "close_time": 1766077199999, "quote_volume": 9135.21489, "trades": 69, "taker_buy_base": 58365.4, "taker_buy_quote": 5914.29239 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1009, "high": 0.1017, "low": 0.0995, "close": 0.1015, "volume": 77428.1, "close_time": 1766080799999, "quote_volume": 7816.8969, "trades": 49, "taker_buy_base": 29771.0, "taker_buy_quote": 3011.20096 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1015, "high": 0.1027, "low": 0.1011, "close": 0.1012, "volume": 46443.2, "close_time": 1766084399999, "quote_volume": 4725.87771, "trades": 53, "taker_buy_base": 20517.2, "taker_buy_quote": 2093.19635 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0999, "close": 0.1, "volume": 65332.4, "close_time": 1766087999999, "quote_volume": 6578.93016, "trades": 58, "taker_buy_base": 29727.8, "taker_buy_quote": 2990.52445 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0998, "close": 0.1006, "volume": 24960.6, "close_time": 1766091599999, "quote_volume": 2500.68301, "trades": 13, "taker_buy_base": 14148.5, "taker_buy_quote": 1416.33623 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1, "close": 0.1013, "volume": 16478.6, "close_time": 1766095199999, "quote_volume": 1658.49172, "trades": 7, "taker_buy_base": 9428.6, "taker_buy_quote": 950.20172 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1005, "close": 0.1009, "volume": 64544.8, "close_time": 1766098799999, "quote_volume": 6520.33772, "trades": 30, "taker_buy_base": 32901.5, "taker_buy_quote": 3322.276 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1007, "close": 0.1011, "volume": 21012.5, "close_time": 1766102399999, "quote_volume": 2122.98533, "trades": 38, "taker_buy_base": 2548.0, "taker_buy_quote": 258.05292 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0991, "close": 0.0996, "volume": 43573.2, "close_time": 1766105999999, "quote_volume": 4358.60977, "trades": 36, "taker_buy_base": 19418.3, "taker_buy_quote": 1946.39569 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0985, "close": 0.0989, "volume": 31677.3, "close_time": 1766109599999, "quote_volume": 3132.48675, "trades": 27, "taker_buy_base": 18955.7, "taker_buy_quote": 1875.65759 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.099, "high": 0.1011, "low": 0.099, "close": 0.1007, "volume": 16725.5, "close_time": 1766113199999, "quote_volume": 1673.27928, "trades": 13, "taker_buy_base": 13687.7, "taker_buy_quote": 1367.66669 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1015, "high": 0.1032, "low": 0.1007, "close": 0.1023, "volume": 162315.8, "close_time": 1766116799999, "quote_volume": 16512.49728, "trades": 120, "taker_buy_base": 87701.3, "taker_buy_quote": 8925.7469 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1021, "high": 0.1038, "low": 0.1021, "close": 0.1036, "volume": 65590.0, "close_time": 1766120399999, "quote_volume": 6751.02055, "trades": 45, "taker_buy_base": 34288.0, "taker_buy_quote": 3539.97267 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 775.1, "close_time": 1766123999999, "quote_volume": 79.90783, "trades": 2, "taker_buy_base": 400.0, "taker_buy_quote": 41.16 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1034, "close": 0.1043, "volume": 109502.9, "close_time": 1766127599999, "quote_volume": 11398.69874, "trades": 71, "taker_buy_base": 77115.8, "taker_buy_quote": 8032.821 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1046, "high": 0.105, "low": 0.1017, "close": 0.1017, "volume": 210644.8, "close_time": 1766131199999, "quote_volume": 21828.45997, "trades": 63, "taker_buy_base": 73815.5, "taker_buy_quote": 7665.63778 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1015, "close": 0.1028, "volume": 200742.1, "close_time": 1766134799999, "quote_volume": 20519.73629, "trades": 77, "taker_buy_base": 127603.6, "taker_buy_quote": 13039.37853 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.103, "high": 0.103, "low": 0.1012, "close": 0.1012, "volume": 57215.9, "close_time": 1766138399999, "quote_volume": 5831.29244, "trades": 30, "taker_buy_base": 8162.5, "taker_buy_quote": 834.0155 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1006, "close": 0.1008, "volume": 20541.4, "close_time": 1766141999999, "quote_volume": 2081.407, "trades": 14, "taker_buy_base": 12548.0, "taker_buy_quote": 1271.23772 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1008, "high": 0.101, "low": 0.1001, "close": 0.1001, "volume": 16528.3, "close_time": 1766145599999, "quote_volume": 1664.26598, "trades": 16, "taker_buy_base": 6021.0, "taker_buy_quote": 608.101 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1012, "high": 0.1023, "low": 0.1012, "close": 0.1016, "volume": 29712.5, "close_time": 1766149199999, "quote_volume": 3026.45518, "trades": 22, "taker_buy_base": 16276.8, "taker_buy_quote": 1656.71736 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 7952.9, "close_time": 1766152799999, "quote_volume": 807.69955, "trades": 6, "taker_buy_base": 5534.6, "taker_buy_quote": 561.52344 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1018, "close": 0.1032, "volume": 6390.7, "close_time": 1766156399999, "quote_volume": 656.81789, "trades": 30, "taker_buy_base": 1722.6, "taker_buy_quote": 177.10254 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1023, "high": 0.1046, "low": 0.1018, "close": 0.1031, "volume": 145035.9, "close_time": 1766159999999, "quote_volume": 14898.11838, "trades": 67, "taker_buy_base": 47526.3, "taker_buy_quote": 4887.21003 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.1032, "volume": 28463.6, "close_time": 1766163599999, "quote_volume": 2943.64447, "trades": 14, "taker_buy_base": 24865.2, "taker_buy_quote": 2571.73158 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.103, "high": 0.104, "low": 0.1025, "close": 0.1035, "volume": 37664.2, "close_time": 1766167199999, "quote_volume": 3893.51375, "trades": 30, "taker_buy_base": 10586.9, "taker_buy_quote": 1092.00141 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1032, "high": 0.1042, "low": 0.1032, "close": 0.1042, "volume": 3627.4, "close_time": 1766170799999, "quote_volume": 375.76212, "trades": 4, "taker_buy_base": 3007.4, "taker_buy_quote": 311.77812 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1039, "high": 0.1059, "low": 0.1021, "close": 0.1057, "volume": 128361.9, "close_time": 1766174399999, "quote_volume": 13335.56453, "trades": 125, "taker_buy_base": 65524.5, "taker_buy_quote": 6810.94184 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1051, "close": 0.1058, "volume": 19799.8, "close_time": 1766177999999, "quote_volume": 2089.76637, "trades": 13, "taker_buy_base": 16096.2, "taker_buy_quote": 1699.15722 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1056, "close": 0.1062, "volume": 24235.8, "close_time": 1766181599999, "quote_volume": 2569.39164, "trades": 13, "taker_buy_base": 11307.3, "taker_buy_quote": 1198.65673 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1062, "high": 0.1066, "low": 0.105, "close": 0.1055, "volume": 41793.7, "close_time": 1766185199999, "quote_volume": 4423.04184, "trades": 38, "taker_buy_base": 21507.7, "taker_buy_quote": 2276.90866 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1055, "high": 0.1066, "low": 0.1054, "close": 0.1065, "volume": 5967.5, "close_time": 1766188799999, "quote_volume": 631.64993, "trades": 15, "taker_buy_base": 51.1, "taker_buy_quote": 5.39105 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1056, "close": 0.1056, "volume": 14186.4, "close_time": 1766192399999, "quote_volume": 1506.15184, "trades": 12, "taker_buy_base": 7503.6, "taker_buy_quote": 798.12584 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.106, "high": 0.1073, "low": 0.1058, "close": 0.1072, "volume": 7379.8, "close_time": 1766195999999, "quote_volume": 783.64986, "trades": 10, "taker_buy_base": 7154.3, "taker_buy_quote": 759.75187 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1057, "close": 0.1069, "volume": 106877.8, "close_time": 1766199599999, "quote_volume": 11398.08223, "trades": 72, "taker_buy_base": 47968.7, "taker_buy_quote": 5104.91783 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1058, "close": 0.1073, "volume": 56855.3, "close_time": 1766203199999, "quote_volume": 6052.36022, "trades": 41, "taker_buy_base": 22388.8, "taker_buy_quote": 2381.36538 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1056, "close": 0.1056, "volume": 58251.4, "close_time": 1766206799999, "quote_volume": 6202.87967, "trades": 31, "taker_buy_base": 30419.7, "taker_buy_quote": 3227.35587 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1047, "volume": 83713.1, "close_time": 1766210399999, "quote_volume": 8783.66987, "trades": 31, "taker_buy_base": 7577.2, "taker_buy_quote": 797.10452 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1045, "close": 0.1056, "volume": 189143.9, "close_time": 1766213999999, "quote_volume": 19901.15255, "trades": 102, "taker_buy_base": 101793.9, "taker_buy_quote": 10742.86115 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1054, "volume": 5059.8, "close_time": 1766217599999, "quote_volume": 534.55877, "trades": 7, "taker_buy_base": 101.4, "taker_buy_quote": 10.73826 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 37878.7, "close_time": 1766221199999, "quote_volume": 4007.56646, "trades": 15, "taker_buy_base": 659.6, "taker_buy_quote": 69.78568 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.1067, "volume": 21418.6, "close_time": 1766224799999, "quote_volume": 2280.4029, "trades": 34, "taker_buy_base": 5019.3, "taker_buy_quote": 532.6645 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1069, "high": 0.1089, "low": 0.1065, "close": 0.108, "volume": 120745.3, "close_time": 1766228399999, "quote_volume": 13031.69537, "trades": 65, "taker_buy_base": 63113.3, "taker_buy_quote": 6829.01339 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1077, "high": 0.108, "low": 0.1062, "close": 0.1072, "volume": 139391.2, "close_time": 1766231999999, "quote_volume": 14910.84715, "trades": 76, "taker_buy_base": 83584.1, "taker_buy_quote": 8942.72165 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.1076, "volume": 96997.1, "close_time": 1766235599999, "quote_volume": 10412.00659, "trades": 27, "taker_buy_base": 24366.3, "taker_buy_quote": 2617.6645 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1072, "close": 0.1082, "volume": 42389.9, "close_time": 1766239199999, "quote_volume": 4566.81978, "trades": 45, "taker_buy_base": 18656.7, "taker_buy_quote": 2009.91977 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1085, "high": 0.1089, "low": 0.108, "close": 0.1088, "volume": 43765.7, "close_time": 1766242799999, "quote_volume": 4743.06922, "trades": 88, "taker_buy_base": 28945.1, "taker_buy_quote": 3135.82398 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1077, "close": 0.1083, "volume": 66587.7, "close_time": 1766246399999, "quote_volume": 7198.11637, "trades": 52, "taker_buy_base": 24909.9, "taker_buy_quote": 2694.79233 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1076, "close": 0.1087, "volume": 171398.6, "close_time": 1766249999999, "quote_volume": 18640.18777, "trades": 103, "taker_buy_base": 84116.8, "taker_buy_quote": 9159.89445 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.109, "high": 0.1108, "low": 0.1089, "close": 0.1104, "volume": 41351.2, "close_time": 1766253599999, "quote_volume": 4546.50478, "trades": 51, "taker_buy_base": 38129.8, "taker_buy_quote": 4190.0365 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1089, "close": 0.1089, "volume": 40019.9, "close_time": 1766257199999, "quote_volume": 4398.54468, "trades": 36, "taker_buy_base": 25238.7, "taker_buy_quote": 2780.71856 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1079, "close": 0.1079, "volume": 7939.0, "close_time": 1766260799999, "quote_volume": 860.83397, "trades": 23, "taker_buy_base": 3437.3, "taker_buy_quote": 373.0218 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.108, "high": 0.1086, "low": 0.1079, "close": 0.1086, "volume": 18134.6, "close_time": 1766264399999, "quote_volume": 1961.73143, "trades": 17, "taker_buy_base": 9772.0, "taker_buy_quote": 1057.88772 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1077, "close": 0.1077, "volume": 54740.2, "close_time": 1766267999999, "quote_volume": 5909.89034, "trades": 24, "taker_buy_base": 22374.5, "taker_buy_quote": 2413.63885 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 14758.8, "close_time": 1766271599999, "quote_volume": 1591.90087, "trades": 8, "taker_buy_base": 12080.6, "taker_buy_quote": 1303.468 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 17949.8, "close_time": 1766275199999, "quote_volume": 1939.3603, "trades": 29, "taker_buy_base": 6469.0, "taker_buy_quote": 698.9989 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.108, "high": 0.1088, "low": 0.1078, "close": 0.1078, "volume": 33442.9, "close_time": 1766278799999, "quote_volume": 3622.46656, "trades": 58, "taker_buy_base": 16483.5, "taker_buy_quote": 1783.93297 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1069, "volume": 10082.4, "close_time": 1766282399999, "quote_volume": 1083.62603, "trades": 13, "taker_buy_base": 9364.7, "taker_buy_quote": 1006.59328 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.106, "volume": 3686.9, "close_time": 1766285999999, "quote_volume": 390.93747, "trades": 13, "taker_buy_base": 3140.6, "taker_buy_quote": 333.0843 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 14158.9, "close_time": 1766289599999, "quote_volume": 1509.33525, "trades": 13, "taker_buy_base": 8816.8, "taker_buy_quote": 939.81256 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 10061.3, "close_time": 1766293199999, "quote_volume": 1070.52232, "trades": 8, "taker_buy_base": 7540.4, "taker_buy_quote": 802.29856 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1064, "close": 0.1067, "volume": 11432.2, "close_time": 1766296799999, "quote_volume": 1220.45593, "trades": 14, "taker_buy_base": 5346.8, "taker_buy_quote": 569.79856 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1068, "close": 0.1072, "volume": 24272.4, "close_time": 1766300399999, "quote_volume": 2605.41556, "trades": 23, "taker_buy_base": 19572.4, "taker_buy_quote": 2099.93056 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1071, "close": 0.1077, "volume": 18390.8, "close_time": 1766303999999, "quote_volume": 1978.75986, "trades": 14, "taker_buy_base": 9774.7, "taker_buy_quote": 1051.28772 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1075, "high": 0.1086, "low": 0.1075, "close": 0.1085, "volume": 41234.3, "close_time": 1766307599999, "quote_volume": 4453.32343, "trades": 36, "taker_buy_base": 24749.2, "taker_buy_quote": 2675.35709 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 10027.2, "close_time": 1766311199999, "quote_volume": 1083.29506, "trades": 4, "taker_buy_base": 5327.2, "taker_buy_quote": 574.99006 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 5537.7, "close_time": 1766314799999, "quote_volume": 591.73856, "trades": 18, "taker_buy_base": 2471.1, "taker_buy_quote": 263.92559 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 26085.3, "close_time": 1766318399999, "quote_volume": 2773.38426, "trades": 22, "taker_buy_base": 6007.4, "taker_buy_quote": 639.4909 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1052, "close": 0.1053, "volume": 58604.5, "close_time": 1766321999999, "quote_volume": 6208.71536, "trades": 80, "taker_buy_base": 29374.8, "taker_buy_quote": 3106.53716 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1008, "close": 0.1011, "volume": 172018.1, "close_time": 1766325599999, "quote_volume": 17645.32117, "trades": 147, "taker_buy_base": 72997.3, "taker_buy_quote": 7488.66672 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1008, "close": 0.1011, "volume": 96529.3, "close_time": 1766329199999, "quote_volume": 9763.83833, "trades": 51, "taker_buy_base": 54877.4, "taker_buy_quote": 5549.58821 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1009, "close": 0.1019, "volume": 51158.7, "close_time": 1766332799999, "quote_volume": 5177.19465, "trades": 40, "taker_buy_base": 38858.8, "taker_buy_quote": 3932.46301 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 67317.4, "close_time": 1766336399999, "quote_volume": 6846.8493, "trades": 49, "taker_buy_base": 38761.7, "taker_buy_quote": 3942.38183 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1019, "close": 0.1029, "volume": 8109.4, "close_time": 1766339999999, "quote_volume": 830.84738, "trades": 12, "taker_buy_base": 1156.3, "taker_buy_quote": 118.3837 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1029, "high": 0.1038, "low": 0.1024, "close": 0.1038, "volume": 9840.2, "close_time": 1766343599999, "quote_volume": 1010.24231, "trades": 11, "taker_buy_base": 6853.9, "taker_buy_quote": 703.46202 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.104, "high": 0.1055, "low": 0.1037, "close": 0.1039, "volume": 86517.5, "close_time": 1766347199999, "quote_volume": 9057.67748, "trades": 76, "taker_buy_base": 44896.5, "taker_buy_quote": 4701.48997 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1044, "close": 0.1057, "volume": 31700.1, "close_time": 1766350799999, "quote_volume": 3331.24988, "trades": 29, "taker_buy_base": 25665.2, "taker_buy_quote": 2698.23901 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1042, "close": 0.1042, "volume": 33138.5, "close_time": 1766354399999, "quote_volume": 3498.43016, "trades": 22, "taker_buy_base": 22860.5, "taker_buy_quote": 2416.80608 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 60501.1, "close_time": 1766357999999, "quote_volume": 6329.61517, "trades": 18, "taker_buy_base": 57976.0, "taker_buy_quote": 6065.24143 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1047, "close": 0.1047, "volume": 21618.0, "close_time": 1766361599999, "quote_volume": 2272.91204, "trades": 16, "taker_buy_base": 19268.0, "taker_buy_quote": 2024.75204 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1063, "high": 0.1081, "low": 0.1063, "close": 0.1075, "volume": 69573.6, "close_time": 1766365199999, "quote_volume": 7465.58913, "trades": 56, "taker_buy_base": 37321.9, "taker_buy_quote": 4002.4554 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1066, "high": 0.1079, "low": 0.1065, "close": 0.1065, "volume": 16795.9, "close_time": 1766368799999, "quote_volume": 1796.67085, "trades": 27, "taker_buy_base": 12540.0, "taker_buy_quote": 1339.91892 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1059, "high": 0.1073, "low": 0.1059, "close": 0.1072, "volume": 26763.7, "close_time": 1766372399999, "quote_volume": 2855.42813, "trades": 19, "taker_buy_base": 12277.4, "taker_buy_quote": 1308.42064 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.107, "high": 0.1075, "low": 0.1064, "close": 0.1064, "volume": 37823.1, "close_time": 1766375999999, "quote_volume": 4046.94987, "trades": 23, "taker_buy_base": 11109.3, "taker_buy_quote": 1188.32266 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1069, "high": 0.1106, "low": 0.1069, "close": 0.1096, "volume": 66424.7, "close_time": 1766379599999, "quote_volume": 7260.22012, "trades": 81, "taker_buy_base": 36541.3, "taker_buy_quote": 3995.27812 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.11, "high": 0.11, "low": 0.1077, "close": 0.1085, "volume": 31368.7, "close_time": 1766383199999, "quote_volume": 3398.72034, "trades": 35, "taker_buy_base": 15425.1, "taker_buy_quote": 1671.93566 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1083, "high": 0.1096, "low": 0.1079, "close": 0.1093, "volume": 22736.2, "close_time": 1766386799999, "quote_volume": 2476.88589, "trades": 24, "taker_buy_base": 6548.4, "taker_buy_quote": 713.1923 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1052, "close": 0.1055, "volume": 202827.0, "close_time": 1766390399999, "quote_volume": 21607.04809, "trades": 118, "taker_buy_base": 54250.8, "taker_buy_quote": 5783.6463 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1054, "close": 0.1069, "volume": 88331.8, "close_time": 1766393999999, "quote_volume": 9404.31909, "trades": 67, "taker_buy_base": 66023.0, "taker_buy_quote": 7028.4924 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1052, "close": 0.1056, "volume": 127135.0, "close_time": 1766397599999, "quote_volume": 13512.48351, "trades": 113, "taker_buy_base": 51796.7, "taker_buy_quote": 5486.66373 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1042, "close": 0.1045, "volume": 97951.6, "close_time": 1766401199999, "quote_volume": 10249.43361, "trades": 97, "taker_buy_base": 41840.7, "taker_buy_quote": 4376.50335 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1046, "high": 0.105, "low": 0.1034, "close": 0.1036, "volume": 32746.9, "close_time": 1766404799999, "quote_volume": 3403.90178, "trades": 53, "taker_buy_base": 17683.8, "taker_buy_quote": 1839.83499 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1025, "close": 0.1025, "volume": 18854.0, "close_time": 1766408399999, "quote_volume": 1949.39504, "trades": 24, "taker_buy_base": 2350.0, "taker_buy_quote": 242.99 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1025, "high": 0.1038, "low": 0.1023, "close": 0.1036, "volume": 85526.7, "close_time": 1766411999999, "quote_volume": 8821.05771, "trades": 70, "taker_buy_base": 59625.0, "taker_buy_quote": 6143.81813 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.104, "high": 0.1052, "low": 0.1037, "close": 0.1038, "volume": 39277.7, "close_time": 1766415599999, "quote_volume": 4098.52047, "trades": 60, "taker_buy_base": 12271.3, "taker_buy_quote": 1278.4215 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1033, "close": 0.1034, "volume": 9998.2, "close_time": 1766419199999, "quote_volume": 1038.42883, "trades": 18, "taker_buy_base": 4667.4, "taker_buy_quote": 483.03435 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1022, "close": 0.1026, "volume": 17716.4, "close_time": 1766422799999, "quote_volume": 1820.8184, "trades": 38, "taker_buy_base": 8556.7, "taker_buy_quote": 877.11742 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 30829.1, "close_time": 1766426399999, "quote_volume": 3149.62489, "trades": 17, "taker_buy_base": 23862.7, "taker_buy_quote": 2438.76259 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.102, "volume": 13237.6, "close_time": 1766429999999, "quote_volume": 1351.3336, "trades": 10, "taker_buy_base": 13061.2, "taker_buy_quote": 1333.3408 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1, "close": 0.1007, "volume": 35145.3, "close_time": 1766433599999, "quote_volume": 3550.98044, "trades": 37, "taker_buy_base": 20481.6, "taker_buy_quote": 2070.40612 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 30021.6, "close_time": 1766437199999, "quote_volume": 3035.60163, "trades": 20, "taker_buy_base": 16957.3, "taker_buy_quote": 1713.56497 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 15958.6, "close_time": 1766440799999, "quote_volume": 1611.39618, "trades": 11, "taker_buy_base": 14618.6, "taker_buy_quote": 1476.19018 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 4960.1, "close_time": 1766444399999, "quote_volume": 498.61025, "trades": 5, "taker_buy_base": 4709.0, "taker_buy_quote": 473.3747 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 20313.9, "close_time": 1766447999999, "quote_volume": 2037.36677, "trades": 13, "taker_buy_base": 17641.1, "taker_buy_quote": 1768.87949 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1, "high": 0.1, "low": 0.0993, "close": 0.0993, "volume": 16706.5, "close_time": 1766451599999, "quote_volume": 1666.38524, "trades": 21, "taker_buy_base": 1422.0, "taker_buy_quote": 141.30574 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0988, "close": 0.0992, "volume": 7947.2, "close_time": 1766455199999, "quote_volume": 787.03838, "trades": 11, "taker_buy_base": 5370.0, "taker_buy_quote": 532.19412 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 5721.2, "close_time": 1766458799999, "quote_volume": 569.91178, "trades": 6, "taker_buy_base": 2597.5, "taker_buy_quote": 258.476 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0988, "close": 0.0988, "volume": 11341.6, "close_time": 1766462399999, "quote_volume": 1124.02506, "trades": 12, "taker_buy_base": 1225.9, "taker_buy_quote": 122.19428 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.0995, "volume": 7050.0, "close_time": 1766465999999, "quote_volume": 699.36, "trades": 3, "taker_buy_base": 4700.0, "taker_buy_quote": 465.535 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0992, "high": 0.1008, "low": 0.0991, "close": 0.1006, "volume": 69782.7, "close_time": 1766469599999, "quote_volume": 6977.04807, "trades": 38, "taker_buy_base": 52217.6, "taker_buy_quote": 5214.2067 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0997, "close": 0.1001, "volume": 48135.2, "close_time": 1766473199999, "quote_volume": 4838.75907, "trades": 35, "taker_buy_base": 38521.9, "taker_buy_quote": 3874.60099 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0998, "high": 0.1017, "low": 0.0998, "close": 0.1014, "volume": 32876.4, "close_time": 1766476799999, "quote_volume": 3331.20414, "trades": 23, "taker_buy_base": 9778.6, "taker_buy_quote": 987.30932 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1002, "close": 0.1005, "volume": 15045.0, "close_time": 1766480399999, "quote_volume": 1516.86066, "trades": 10, "taker_buy_base": 7549.0, "taker_buy_quote": 761.60647 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0989, "close": 0.0991, "volume": 109329.1, "close_time": 1766483999999, "quote_volume": 10908.26823, "trades": 61, "taker_buy_base": 33140.2, "taker_buy_quote": 3309.21935 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0984, "close": 0.0986, "volume": 17736.9, "close_time": 1766487599999, "quote_volume": 1753.63843, "trades": 8, "taker_buy_base": 12964.3, "taker_buy_quote": 1283.54459 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 10740.2, "close_time": 1766491199999, "quote_volume": 1057.94473, "trades": 16, "taker_buy_base": 9717.1, "taker_buy_quote": 957.40106 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 24504.2, "close_time": 1766494799999, "quote_volume": 2405.45705, "trades": 12, "taker_buy_base": 11914.1, "taker_buy_quote": 1169.98103 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.0981, "volume": 15773.5, "close_time": 1766498399999, "quote_volume": 1549.84115, "trades": 16, "taker_buy_base": 9816.4, "taker_buy_quote": 964.90097 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0977, "close": 0.0982, "volume": 28574.1, "close_time": 1766501999999, "quote_volume": 2800.89384, "trades": 23, "taker_buy_base": 12687.1, "taker_buy_quote": 1243.25262 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0979, "close": 0.0985, "volume": 24597.3, "close_time": 1766505599999, "quote_volume": 2412.08975, "trades": 27, "taker_buy_base": 17115.7, "taker_buy_quote": 1677.59702 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0986, "close": 0.0992, "volume": 25816.7, "close_time": 1766509199999, "quote_volume": 2558.03998, "trades": 19, "taker_buy_base": 10753.8, "taker_buy_quote": 1063.35556 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0987, "high": 0.099, "low": 0.0984, "close": 0.0985, "volume": 15101.4, "close_time": 1766512799999, "quote_volume": 1490.92306, "trades": 8, "taker_buy_base": 7750.4, "taker_buy_quote": 764.97966 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 7931.0, "close_time": 1766516399999, "quote_volume": 780.30714, "trades": 4, "taker_buy_base": 5429.4, "taker_buy_quote": 533.94502 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0991, "close": 0.0991, "volume": 10650.1, "close_time": 1766519999999, "quote_volume": 1058.66052, "trades": 12, "taker_buy_base": 5950.1, "taker_buy_quote": 590.54052 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0982, "close": 0.0982, "volume": 64410.6, "close_time": 1766523599999, "quote_volume": 6336.84423, "trades": 64, "taker_buy_base": 19655.7, "taker_buy_quote": 1934.1079 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 10697.0, "close_time": 1766527199999, "quote_volume": 1052.5726, "trades": 7, "taker_buy_base": 10697.0, "taker_buy_quote": 1052.5726 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 7788.3, "close_time": 1766530799999, "quote_volume": 761.49138, "trades": 6, "taker_buy_base": 3841.4, "taker_buy_quote": 375.78892 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 12659.4, "close_time": 1766534399999, "quote_volume": 1238.20157, "trades": 7, "taker_buy_base": 3959.4, "taker_buy_quote": 386.94157 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 6840.8, "close_time": 1766537999999, "quote_volume": 666.52865, "trades": 6, "taker_buy_base": 3000.0, "taker_buy_quote": 292.5 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 3534.9, "close_time": 1766541599999, "quote_volume": 344.13917, "trades": 3, "taker_buy_base": 3000.0, "taker_buy_quote": 291.9 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0972, "high": 0.098, "low": 0.0972, "close": 0.0974, "volume": 16857.7, "close_time": 1766545199999, "quote_volume": 1646.74392, "trades": 18, "taker_buy_base": 10371.6, "taker_buy_quote": 1012.5288 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0967, "high": 0.0993, "low": 0.0967, "close": 0.0988, "volume": 285339.6, "close_time": 1766548799999, "quote_volume": 28098.5245, "trades": 120, "taker_buy_base": 208085.0, "taker_buy_quote": 20498.54556 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.099, "high": 0.0999, "low": 0.099, "close": 0.0993, "volume": 15505.0, "close_time": 1766552399999, "quote_volume": 1541.02525, "trades": 9, "taker_buy_base": 10553.5, "taker_buy_quote": 1047.98419 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0984, "close": 0.0984, "volume": 70701.1, "close_time": 1766555999999, "quote_volume": 6973.31335, "trades": 19, "taker_buy_base": 8569.8, "taker_buy_quote": 846.57624 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0975, "close": 0.0984, "volume": 80102.9, "close_time": 1766559599999, "quote_volume": 7842.84716, "trades": 33, "taker_buy_base": 35412.5, "taker_buy_quote": 3469.06369 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0991, "close": 0.0997, "volume": 55381.7, "close_time": 1766563199999, "quote_volume": 5509.98508, "trades": 18, "taker_buy_base": 31721.1, "taker_buy_quote": 3158.83628 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0973, "close": 0.0973, "volume": 8195.0, "close_time": 1766566799999, "quote_volume": 799.70376, "trades": 8, "taker_buy_base": 4900.7, "taker_buy_quote": 478.13937 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0968, "volume": 28853.2, "close_time": 1766570399999, "quote_volume": 2802.05431, "trades": 18, "taker_buy_base": 7676.8, "taker_buy_quote": 747.69667 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 27847.3, "close_time": 1766573999999, "quote_volume": 2698.01864, "trades": 23, "taker_buy_base": 12910.9, "taker_buy_quote": 1250.03022 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3423.7, "close_time": 1766577599999, "quote_volume": 332.68656, "trades": 6, "taker_buy_base": 2452.9, "taker_buy_quote": 238.42188 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0972, "high": 0.0985, "low": 0.097, "close": 0.0985, "volume": 51309.5, "close_time": 1766581199999, "quote_volume": 5012.12544, "trades": 55, "taker_buy_base": 22022.4, "taker_buy_quote": 2161.11457 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0976, "close": 0.0978, "volume": 47631.7, "close_time": 1766584799999, "quote_volume": 4663.41765, "trades": 26, "taker_buy_base": 21422.5, "taker_buy_quote": 2100.03731 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0985, "high": 0.0999, "low": 0.0985, "close": 0.0993, "volume": 97513.7, "close_time": 1766588399999, "quote_volume": 9690.67038, "trades": 49, "taker_buy_base": 45532.3, "taker_buy_quote": 4529.22607 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0991, "close": 0.0999, "volume": 33868.9, "close_time": 1766591999999, "quote_volume": 3376.86815, "trades": 26, "taker_buy_base": 11448.4, "taker_buy_quote": 1140.05491 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0977, "close": 0.0981, "volume": 104990.2, "close_time": 1766595599999, "quote_volume": 10328.71854, "trades": 46, "taker_buy_base": 84501.9, "taker_buy_quote": 8312.32006 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0977, "close": 0.098, "volume": 81015.1, "close_time": 1766599199999, "quote_volume": 7932.85322, "trades": 39, "taker_buy_base": 8083.5, "taker_buy_quote": 790.83647 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 58101.9, "close_time": 1766602799999, "quote_volume": 5691.22717, "trades": 46, "taker_buy_base": 20982.9, "taker_buy_quote": 2056.28325 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.098, "high": 0.0981, "low": 0.0974, "close": 0.0975, "volume": 44355.2, "close_time": 1766606399999, "quote_volume": 4337.09816, "trades": 30, "taker_buy_base": 18607.3, "taker_buy_quote": 1817.37172 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0978, "high": 0.098, "low": 0.0975, "close": 0.0978, "volume": 22123.2, "close_time": 1766609999999, "quote_volume": 2162.99309, "trades": 15, "taker_buy_base": 12420.6, "taker_buy_quote": 1214.07881 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.0971, "volume": 26999.7, "close_time": 1766613599999, "quote_volume": 2625.4485, "trades": 18, "taker_buy_base": 2350.0, "taker_buy_quote": 227.95 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0969, "close": 0.0969, "volume": 69547.4, "close_time": 1766617199999, "quote_volume": 6758.12402, "trades": 27, "taker_buy_base": 45297.6, "taker_buy_quote": 4401.4345 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 29889.8, "close_time": 1766620799999, "quote_volume": 2895.35832, "trades": 16, "taker_buy_base": 22479.5, "taker_buy_quote": 2178.2481 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0967, "high": 0.1, "low": 0.0958, "close": 0.0983, "volume": 525588.7, "close_time": 1766624399999, "quote_volume": 51317.45951, "trades": 205, "taker_buy_base": 224454.8, "taker_buy_quote": 21945.35421 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0979, "high": 0.1008, "low": 0.0979, "close": 0.0995, "volume": 112653.8, "close_time": 1766627999999, "quote_volume": 11175.31141, "trades": 48, "taker_buy_base": 58763.1, "taker_buy_quote": 5809.42338 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0999, "high": 0.1029, "low": 0.0998, "close": 0.1014, "volume": 137581.4, "close_time": 1766631599999, "quote_volume": 13973.01828, "trades": 69, "taker_buy_base": 48208.7, "taker_buy_quote": 4891.42869 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1012, "close": 0.1021, "volume": 61571.4, "close_time": 1766635199999, "quote_volume": 6274.35817, "trades": 33, "taker_buy_base": 7268.5, "taker_buy_quote": 740.95939 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1031, "close": 0.104, "volume": 98756.6, "close_time": 1766638799999, "quote_volume": 10240.57302, "trades": 54, "taker_buy_base": 48018.1, "taker_buy_quote": 4975.04781 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.104, "high": 0.11, "low": 0.1038, "close": 0.1067, "volume": 832299.9, "close_time": 1766642399999, "quote_volume": 88725.2321, "trades": 606, "taker_buy_base": 565245.0, "taker_buy_quote": 60260.05688 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1068, "high": 0.1095, "low": 0.106, "close": 0.1073, "volume": 129479.7, "close_time": 1766645999999, "quote_volume": 13979.20275, "trades": 115, "taker_buy_base": 69099.3, "taker_buy_quote": 7447.08763 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1078, "high": 0.1094, "low": 0.1053, "close": 0.1078, "volume": 316783.9, "close_time": 1766649599999, "quote_volume": 34071.91851, "trades": 274, "taker_buy_base": 108384.4, "taker_buy_quote": 11662.69114 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1046, "close": 0.105, "volume": 143910.4, "close_time": 1766653199999, "quote_volume": 15372.15904, "trades": 188, "taker_buy_base": 46943.7, "taker_buy_quote": 5038.75459 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1045, "high": 0.1071, "low": 0.1014, "close": 0.1058, "volume": 324877.0, "close_time": 1766656799999, "quote_volume": 34031.45776, "trades": 568, "taker_buy_base": 135357.7, "taker_buy_quote": 14218.69721 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1062, "high": 0.107, "low": 0.1052, "close": 0.1062, "volume": 161173.4, "close_time": 1766660399999, "quote_volume": 17102.75834, "trades": 187, "taker_buy_base": 73757.0, "taker_buy_quote": 7825.44944 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1061, "high": 0.107, "low": 0.1046, "close": 0.1061, "volume": 263123.3, "close_time": 1766663999999, "quote_volume": 27946.99593, "trades": 297, "taker_buy_base": 146455.7, "taker_buy_quote": 15573.39773 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1051, "close": 0.1051, "volume": 194633.1, "close_time": 1766667599999, "quote_volume": 20569.82506, "trades": 74, "taker_buy_base": 151660.4, "taker_buy_quote": 16018.61465 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1046, "close": 0.1054, "volume": 200771.2, "close_time": 1766671199999, "quote_volume": 21123.31925, "trades": 74, "taker_buy_base": 88768.8, "taker_buy_quote": 9319.52844 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1052, "high": 0.1052, "low": 0.104, "close": 0.1044, "volume": 92270.1, "close_time": 1766674799999, "quote_volume": 9634.39456, "trades": 62, "taker_buy_base": 56612.1, "taker_buy_quote": 5911.07158 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1045, "high": 0.106, "low": 0.1045, "close": 0.1059, "volume": 39015.3, "close_time": 1766678399999, "quote_volume": 4101.58354, "trades": 40, "taker_buy_base": 367.8, "taker_buy_quote": 38.71256 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1059, "close": 0.1064, "volume": 92410.7, "close_time": 1766681999999, "quote_volume": 9899.7129, "trades": 86, "taker_buy_base": 59089.7, "taker_buy_quote": 6318.85157 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1061, "close": 0.1063, "volume": 9971.8, "close_time": 1766685599999, "quote_volume": 1058.9912, "trades": 14, "taker_buy_base": 4812.8, "taker_buy_quote": 511.3863 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1063, "close": 0.1063, "volume": 11030.7, "close_time": 1766689199999, "quote_volume": 1177.91919, "trades": 15, "taker_buy_base": 2805.7, "taker_buy_quote": 299.72419 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1055, "close": 0.1055, "volume": 2514.4, "close_time": 1766692799999, "quote_volume": 266.9142, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.1061, "volume": 11913.2, "close_time": 1766696399999, "quote_volume": 1264.21687, "trades": 9, "taker_buy_base": 6622.7, "taker_buy_quote": 702.90347 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1058, "close": 0.1064, "volume": 36805.3, "close_time": 1766699999999, "quote_volume": 3912.04698, "trades": 62, "taker_buy_base": 28504.2, "taker_buy_quote": 3027.30098 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1053, "close": 0.1061, "volume": 74367.1, "close_time": 1766703599999, "quote_volume": 7879.3035, "trades": 41, "taker_buy_base": 37171.9, "taker_buy_quote": 3926.57582 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1054, "high": 0.1062, "low": 0.1045, "close": 0.1049, "volume": 204660.4, "close_time": 1766707199999, "quote_volume": 21529.36377, "trades": 53, "taker_buy_base": 151881.9, "taker_buy_quote": 15963.54587 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1036, "close": 0.1037, "volume": 45964.8, "close_time": 1766710799999, "quote_volume": 4788.42745, "trades": 35, "taker_buy_base": 24740.0, "taker_buy_quote": 2572.5041 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1026, "close": 0.1026, "volume": 15112.6, "close_time": 1766714399999, "quote_volume": 1554.27136, "trades": 8, "taker_buy_base": 1762.5, "taker_buy_quote": 183.12375 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1026, "high": 0.1038, "low": 0.1023, "close": 0.1038, "volume": 21783.7, "close_time": 1766717999999, "quote_volume": 2250.19701, "trades": 29, "taker_buy_base": 14311.3, "taker_buy_quote": 1478.89849 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1024, "close": 0.1036, "volume": 40272.0, "close_time": 1766721599999, "quote_volume": 4148.3342, "trades": 36, "taker_buy_base": 32386.1, "taker_buy_quote": 3333.84016 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1022, "close": 0.1034, "volume": 44648.2, "close_time": 1766725199999, "quote_volume": 4601.94082, "trades": 29, "taker_buy_base": 5038.5, "taker_buy_quote": 520.3411 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 16860.3, "close_time": 1766728799999, "quote_volume": 1742.96149, "trades": 11, "taker_buy_base": 2760.3, "taker_buy_quote": 285.84399 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1034, "high": 0.1051, "low": 0.102, "close": 0.102, "volume": 98868.8, "close_time": 1766732399999, "quote_volume": 10287.22449, "trades": 84, "taker_buy_base": 56989.9, "taker_buy_quote": 5907.05847 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1022, "high": 0.103, "low": 0.1022, "close": 0.1022, "volume": 3244.4, "close_time": 1766735999999, "quote_volume": 332.98746, "trades": 10, "taker_buy_base": 456.1, "taker_buy_quote": 46.93134 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.102, "high": 0.1025, "low": 0.1018, "close": 0.1025, "volume": 7477.1, "close_time": 1766739599999, "quote_volume": 765.08768, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.104, "high": 0.1047, "low": 0.1039, "close": 0.1045, "volume": 31928.0, "close_time": 1766743199999, "quote_volume": 3325.34937, "trades": 38, "taker_buy_base": 18181.1, "taker_buy_quote": 1891.27788 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.104, "high": 0.1045, "low": 0.1039, "close": 0.1045, "volume": 4776.3, "close_time": 1766746799999, "quote_volume": 496.75383, "trades": 5, "taker_buy_base": 4334.6, "taker_buy_quote": 450.81703 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 5669.6, "close_time": 1766750399999, "quote_volume": 593.93908, "trades": 9, "taker_buy_base": 3319.6, "taker_buy_quote": 347.65908 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1042, "high": 0.1055, "low": 0.1042, "close": 0.1049, "volume": 14449.3, "close_time": 1766753999999, "quote_volume": 1515.0771, "trades": 12, "taker_buy_base": 7468.5, "taker_buy_quote": 783.7914 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.105, "volume": 5173.7, "close_time": 1766757599999, "quote_volume": 546.56787, "trades": 5, "taker_buy_base": 2430.0, "taker_buy_quote": 256.795 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1028, "close": 0.1034, "volume": 120820.3, "close_time": 1766761199999, "quote_volume": 12501.05768, "trades": 104, "taker_buy_base": 16034.5, "taker_buy_quote": 1660.54138 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1014, "close": 0.1024, "volume": 77415.2, "close_time": 1766764799999, "quote_volume": 7897.83794, "trades": 59, "taker_buy_base": 11423.5, "taker_buy_quote": 1167.84267 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1021, "close": 0.1024, "volume": 27663.0, "close_time": 1766768399999, "quote_volume": 2832.42416, "trades": 27, "taker_buy_base": 23027.6, "taker_buy_quote": 2356.73218 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1011, "close": 0.1019, "volume": 37328.9, "close_time": 1766771999999, "quote_volume": 3790.40779, "trades": 31, "taker_buy_base": 21174.7, "taker_buy_quote": 2150.53213 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 2350.0, "close_time": 1766775599999, "quote_volume": 240.17, "trades": 2, "taker_buy_base": 2350.0, "taker_buy_quote": 240.17 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 10673.5, "close_time": 1766779199999, "quote_volume": 1097.8725, "trades": 8, "taker_buy_base": 4798.5, "taker_buy_quote": 493.4525 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.104, "volume": 5176.4, "close_time": 1766782799999, "quote_volume": 537.12862, "trades": 7, "taker_buy_base": 3717.2, "taker_buy_quote": 385.57192 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3536.0, "close_time": 1766786399999, "quote_volume": 367.3904, "trades": 2, "taker_buy_base": 3536.0, "taker_buy_quote": 367.3904 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1043, "close": 0.1049, "volume": 125549.6, "close_time": 1766789999999, "quote_volume": 13162.86219, "trades": 56, "taker_buy_base": 44120.5, "taker_buy_quote": 4630.01686 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.105, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 29499.4, "close_time": 1766793599999, "quote_volume": 3090.80838, "trades": 16, "taker_buy_base": 9359.6, "taker_buy_quote": 980.99632 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1048, "high": 0.1056, "low": 0.1048, "close": 0.1054, "volume": 20678.6, "close_time": 1766797199999, "quote_volume": 2177.40385, "trades": 15, "taker_buy_base": 10867.7, "taker_buy_quote": 1146.52193 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1045, "close": 0.1045, "volume": 17685.2, "close_time": 1766800799999, "quote_volume": 1850.33277, "trades": 6, "taker_buy_base": 2350.0, "taker_buy_quote": 245.81 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 7852.1, "close_time": 1766804399999, "quote_volume": 826.57009, "trades": 7, "taker_buy_base": 2811.1, "taker_buy_quote": 295.92031 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 3621.5, "close_time": 1766807999999, "quote_volume": 380.13441, "trades": 4, "taker_buy_base": 1220.7, "taker_buy_quote": 128.29557 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 4794.9, "close_time": 1766811599999, "quote_volume": 505.41093, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 247.455 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 397.8, "close_time": 1766815199999, "quote_volume": 42.04746, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1069, "volume": 19744.7, "close_time": 1766818799999, "quote_volume": 2107.92531, "trades": 7, "taker_buy_base": 19300.2, "taker_buy_quote": 2060.58606 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1056, "close": 0.1063, "volume": 37112.0, "close_time": 1766822399999, "quote_volume": 3930.80074, "trades": 13, "taker_buy_base": 15383.1, "taker_buy_quote": 1632.71975 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1056, "close": 0.106, "volume": 87458.9, "close_time": 1766825999999, "quote_volume": 9289.00973, "trades": 78, "taker_buy_base": 53136.7, "taker_buy_quote": 5649.16059 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1058, "close": 0.1059, "volume": 15047.8, "close_time": 1766829599999, "quote_volume": 1601.13726, "trades": 12, "taker_buy_base": 4903.0, "taker_buy_quote": 520.8407 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1058, "high": 0.1059, "low": 0.105, "close": 0.1055, "volume": 21262.7, "close_time": 1766833199999, "quote_volume": 2240.87461, "trades": 44, "taker_buy_base": 3068.6, "taker_buy_quote": 323.72316 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1054, "close": 0.1064, "volume": 4700.0, "close_time": 1766836799999, "quote_volume": 497.73, "trades": 5, "taker_buy_base": 2350.0, "taker_buy_quote": 247.69 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1062, "high": 0.1083, "low": 0.1057, "close": 0.1076, "volume": 145456.4, "close_time": 1766840399999, "quote_volume": 15598.4413, "trades": 109, "taker_buy_base": 38909.5, "taker_buy_quote": 4169.60011 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1066, "close": 0.1071, "volume": 104375.5, "close_time": 1766843999999, "quote_volume": 11205.59564, "trades": 134, "taker_buy_base": 39534.3, "taker_buy_quote": 4239.42187 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 59052.8, "close_time": 1766847599999, "quote_volume": 6309.51729, "trades": 40, "taker_buy_base": 25733.5, "taker_buy_quote": 2748.56855 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1062, "close": 0.1075, "volume": 28189.7, "close_time": 1766851199999, "quote_volume": 3009.15735, "trades": 18, "taker_buy_base": 18403.5, "taker_buy_quote": 1964.96981 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1085, "volume": 35649.5, "close_time": 1766854799999, "quote_volume": 3851.41637, "trades": 33, "taker_buy_base": 7263.4, "taker_buy_quote": 785.68622 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 26594.3, "close_time": 1766858399999, "quote_volume": 2871.92304, "trades": 9, "taker_buy_base": 1318.9, "taker_buy_quote": 142.50993 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1071, "close": 0.1072, "volume": 20342.6, "close_time": 1766861999999, "quote_volume": 2181.29634, "trades": 5, "taker_buy_base": 17992.6, "taker_buy_quote": 1927.02634 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1072, "close": 0.1073, "volume": 135955.9, "close_time": 1766865599999, "quote_volume": 14632.37403, "trades": 52, "taker_buy_base": 70062.8, "taker_buy_quote": 7549.21826 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1067, "close": 0.1067, "volume": 21494.8, "close_time": 1766869199999, "quote_volume": 2304.89893, "trades": 6, "taker_buy_base": 2350.0, "taker_buy_quote": 252.39 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1069, "close": 0.1075, "volume": 1817.9, "close_time": 1766872799999, "quote_volume": 195.12416, "trades": 5, "taker_buy_base": 815.7, "taker_buy_quote": 87.38766 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1062, "close": 0.1068, "volume": 25156.7, "close_time": 1766876399999, "quote_volume": 2691.0603, "trades": 13, "taker_buy_base": 14750.6, "taker_buy_quote": 1577.30283 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1054, "close": 0.1067, "volume": 92088.5, "close_time": 1766879999999, "quote_volume": 9800.07816, "trades": 55, "taker_buy_base": 50202.1, "taker_buy_quote": 5350.73082 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1067, "close": 0.1069, "volume": 28474.8, "close_time": 1766883599999, "quote_volume": 3051.08901, "trades": 17, "taker_buy_base": 7501.3, "taker_buy_quote": 803.90436 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1062, "volume": 19208.0, "close_time": 1766887199999, "quote_volume": 2044.18998, "trades": 11, "taker_buy_base": 13757.2, "taker_buy_quote": 1464.81502 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 5196.0, "close_time": 1766890799999, "quote_volume": 553.97944, "trades": 5, "taker_buy_base": 4829.8, "taker_buy_quote": 514.9059 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1066, "volume": 9195.5, "close_time": 1766894399999, "quote_volume": 977.56808, "trades": 32, "taker_buy_base": 3940.5, "taker_buy_quote": 418.58494 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 10568.3, "close_time": 1766897999999, "quote_volume": 1125.52395, "trades": 1, "taker_buy_base": 10568.3, "taker_buy_quote": 1125.52395 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4700.0, "close_time": 1766901599999, "quote_volume": 497.495, "trades": 2, "taker_buy_base": 4700.0, "taker_buy_quote": 497.495 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 17729.9, "close_time": 1766905199999, "quote_volume": 1871.54314, "trades": 20, "taker_buy_base": 11799.6, "taker_buy_quote": 1245.80772 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 11798.3, "close_time": 1766908799999, "quote_volume": 1236.52259, "trades": 12, "taker_buy_base": 6774.2, "taker_buy_quote": 709.99691 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 13007.2, "close_time": 1766912399999, "quote_volume": 1362.55884, "trades": 2, "taker_buy_base": 10657.2, "taker_buy_quote": 1115.80884 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 12078.3, "close_time": 1766915999999, "quote_volume": 1266.14125, "trades": 35, "taker_buy_base": 7389.8, "taker_buy_quote": 775.72415 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 10318.9, "close_time": 1766919599999, "quote_volume": 1083.62774, "trades": 9, "taker_buy_base": 5618.9, "taker_buy_quote": 590.12774 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 7014.5, "close_time": 1766923199999, "quote_volume": 735.96733, "trades": 8, "taker_buy_base": 6584.8, "taker_buy_quote": 690.97774 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 4952.9, "close_time": 1766926799999, "quote_volume": 518.85396, "trades": 12, "taker_buy_base": 2602.9, "taker_buy_quote": 273.04396 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 5250.2, "close_time": 1766930399999, "quote_volume": 549.85862, "trades": 7, "taker_buy_base": 2900.2, "taker_buy_quote": 303.57862 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 2925.5, "close_time": 1766933999999, "quote_volume": 303.59391, "trades": 3, "taker_buy_base": 575.5, "taker_buy_quote": 59.89891 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 6384.7, "close_time": 1766937599999, "quote_volume": 662.81002, "trades": 8, "taker_buy_base": 3131.6, "taker_buy_quote": 325.13824 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1046, "high": 0.105, "low": 0.1045, "close": 0.105, "volume": 42249.9, "close_time": 1766941199999, "quote_volume": 4422.27215, "trades": 21, "taker_buy_base": 13307.2, "taker_buy_quote": 1393.65456 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 9262.6, "close_time": 1766944799999, "quote_volume": 974.88178, "trades": 15, "taker_buy_base": 4562.6, "taker_buy_quote": 479.97178 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.106, "high": 0.106, "low": 0.1038, "close": 0.1039, "volume": 77775.9, "close_time": 1766948399999, "quote_volume": 8165.4321, "trades": 54, "taker_buy_base": 38891.3, "taker_buy_quote": 4081.32994 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1032, "close": 0.1034, "volume": 43227.9, "close_time": 1766951999999, "quote_volume": 4469.22686, "trades": 16, "taker_buy_base": 32770.6, "taker_buy_quote": 3386.41925 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1032, "close": 0.1032, "volume": 17221.2, "close_time": 1766955599999, "quote_volume": 1784.35328, "trades": 10, "taker_buy_base": 7050.0, "taker_buy_quote": 731.32 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1029, "high": 0.1034, "low": 0.1028, "close": 0.1034, "volume": 21790.0, "close_time": 1766959199999, "quote_volume": 2250.98274, "trades": 12, "taker_buy_base": 290.1, "taker_buy_quote": 29.90931 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 14740.8, "close_time": 1766962799999, "quote_volume": 1532.89652, "trades": 12, "taker_buy_base": 5340.8, "taker_buy_quote": 556.00152 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 9837.1, "close_time": 1766966399999, "quote_volume": 1025.19382, "trades": 7, "taker_buy_base": 1612.1, "taker_buy_quote": 168.14882 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1046, "high": 0.1062, "low": 0.1046, "close": 0.1057, "volume": 26710.5, "close_time": 1766969999999, "quote_volume": 2809.52715, "trades": 20, "taker_buy_base": 4934.9, "taker_buy_quote": 519.24554 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.106, "high": 0.1065, "low": 0.1055, "close": 0.1056, "volume": 20170.4, "close_time": 1766973599999, "quote_volume": 2132.22491, "trades": 13, "taker_buy_base": 6776.3, "taker_buy_quote": 718.57353 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1061, "high": 0.1085, "low": 0.1061, "close": 0.1085, "volume": 116723.8, "close_time": 1766977199999, "quote_volume": 12570.35445, "trades": 185, "taker_buy_base": 48982.5, "taker_buy_quote": 5262.38447 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1082, "close": 0.1086, "volume": 39613.7, "close_time": 1766980799999, "quote_volume": 4302.25513, "trades": 28, "taker_buy_base": 25805.8, "taker_buy_quote": 2800.85948 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 6066.3, "close_time": 1766984399999, "quote_volume": 657.46942, "trades": 12, "taker_buy_base": 3525.0, "taker_buy_quote": 381.9925 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1081, "close": 0.1087, "volume": 10971.2, "close_time": 1766987999999, "quote_volume": 1187.88607, "trades": 8, "taker_buy_base": 2350.0, "taker_buy_quote": 255.445 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1086, "close": 0.1093, "volume": 9783.1, "close_time": 1766991599999, "quote_volume": 1065.76407, "trades": 10, "taker_buy_base": 7347.8, "taker_buy_quote": 801.25637 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1081, "close": 0.1084, "volume": 58887.4, "close_time": 1766995199999, "quote_volume": 6385.70838, "trades": 42, "taker_buy_base": 29224.1, "taker_buy_quote": 3172.0469 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 32526.8, "close_time": 1766998799999, "quote_volume": 3520.57296, "trades": 13, "taker_buy_base": 19779.4, "taker_buy_quote": 2142.57902 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1081, "close": 0.1088, "volume": 58091.9, "close_time": 1767002399999, "quote_volume": 6311.88193, "trades": 26, "taker_buy_base": 41322.5, "taker_buy_quote": 4485.08814 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1092, "high": 0.113, "low": 0.1092, "close": 0.1105, "volume": 149841.5, "close_time": 1767005999999, "quote_volume": 16675.33802, "trades": 125, "taker_buy_base": 55692.2, "taker_buy_quote": 6206.93526 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1085, "close": 0.1094, "volume": 85124.5, "close_time": 1767009599999, "quote_volume": 9295.59974, "trades": 58, "taker_buy_base": 39039.5, "taker_buy_quote": 4263.33387 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.109, "high": 0.1113, "low": 0.1081, "close": 0.1103, "volume": 331277.6, "close_time": 1767013199999, "quote_volume": 36445.91571, "trades": 269, "taker_buy_base": 193135.2, "taker_buy_quote": 21240.41099 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.11, "high": 0.1156, "low": 0.1093, "close": 0.1101, "volume": 917365.5, "close_time": 1767016799999, "quote_volume": 102832.72423, "trades": 504, "taker_buy_base": 420582.1, "taker_buy_quote": 47336.39958 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1035, "close": 0.1045, "volume": 432215.9, "close_time": 1767020399999, "quote_volume": 46025.82066, "trades": 348, "taker_buy_base": 125436.0, "taker_buy_quote": 13228.65427 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1045, "high": 0.106, "low": 0.1045, "close": 0.1055, "volume": 45025.2, "close_time": 1767023999999, "quote_volume": 4749.84792, "trades": 70, "taker_buy_base": 41017.0, "taker_buy_quote": 4326.25036 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1051, "close": 0.106, "volume": 44642.8, "close_time": 1767027599999, "quote_volume": 4722.71874, "trades": 50, "taker_buy_base": 37479.3, "taker_buy_quote": 3961.93234 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1061, "close": 0.1064, "volume": 23756.9, "close_time": 1767031199999, "quote_volume": 2530.83936, "trades": 29, "taker_buy_base": 6385.3, "taker_buy_quote": 680.74459 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1068, "high": 0.1078, "low": 0.106, "close": 0.1062, "volume": 129525.2, "close_time": 1767034799999, "quote_volume": 13853.95901, "trades": 74, "taker_buy_base": 58353.5, "taker_buy_quote": 6226.17477 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1063, "high": 0.1083, "low": 0.1063, "close": 0.1081, "volume": 44536.5, "close_time": 1767038399999, "quote_volume": 4783.44537, "trades": 36, "taker_buy_base": 28769.2, "taker_buy_quote": 3090.68326 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1074, "high": 0.1074, "low": 0.106, "close": 0.1067, "volume": 140420.5, "close_time": 1767041999999, "quote_volume": 14948.0252, "trades": 47, "taker_buy_base": 72510.3, "taker_buy_quote": 7728.9667 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1064, "high": 0.1081, "low": 0.1064, "close": 0.1081, "volume": 15382.1, "close_time": 1767045599999, "quote_volume": 1651.55345, "trades": 16, "taker_buy_base": 6462.5, "taker_buy_quote": 695.54125 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1064, "close": 0.107, "volume": 125983.4, "close_time": 1767049199999, "quote_volume": 13502.40888, "trades": 36, "taker_buy_base": 66523.5, "taker_buy_quote": 7126.65509 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.107, "high": 0.1072, "low": 0.1065, "close": 0.1067, "volume": 78912.4, "close_time": 1767052799999, "quote_volume": 8430.33477, "trades": 14, "taker_buy_base": 49139.9, "taker_buy_quote": 5256.55271 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1051, "close": 0.1052, "volume": 163762.9, "close_time": 1767056399999, "quote_volume": 17305.05466, "trades": 30, "taker_buy_base": 59515.3, "taker_buy_quote": 6298.23358 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1051, "high": 0.1051, "low": 0.102, "close": 0.1027, "volume": 345133.5, "close_time": 1767059999999, "quote_volume": 35623.26483, "trades": 109, "taker_buy_base": 131994.9, "taker_buy_quote": 13618.14963 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1007, "close": 0.1007, "volume": 124541.1, "close_time": 1767063599999, "quote_volume": 12656.33207, "trades": 48, "taker_buy_base": 66019.8, "taker_buy_quote": 6701.6115 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0991, "close": 0.0996, "volume": 146021.8, "close_time": 1767067199999, "quote_volume": 14568.02498, "trades": 64, "taker_buy_base": 106777.4, "taker_buy_quote": 10663.80383 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1003, "high": 0.1053, "low": 0.0999, "close": 0.1038, "volume": 400101.4, "close_time": 1767070799999, "quote_volume": 41198.82406, "trades": 241, "taker_buy_base": 237211.6, "taker_buy_quote": 24459.85846 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1019, "close": 0.1023, "volume": 85112.5, "close_time": 1767074399999, "quote_volume": 8793.57335, "trades": 109, "taker_buy_base": 31726.3, "taker_buy_quote": 3278.80676 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1028, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 28318.4, "close_time": 1767077999999, "quote_volume": 2909.48096, "trades": 23, "taker_buy_base": 16450.0, "taker_buy_quote": 1689.885 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1038, "volume": 17064.6, "close_time": 1767081599999, "quote_volume": 1762.14048, "trades": 22, "taker_buy_base": 2350.0, "taker_buy_quote": 242.05 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1038, "high": 0.1053, "low": 0.1038, "close": 0.105, "volume": 33307.1, "close_time": 1767085199999, "quote_volume": 3493.10875, "trades": 28, "taker_buy_base": 12828.1, "taker_buy_quote": 1346.54176 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1051, "high": 0.106, "low": 0.105, "close": 0.1056, "volume": 39420.9, "close_time": 1767088799999, "quote_volume": 4156.76204, "trades": 28, "taker_buy_base": 21286.4, "taker_buy_quote": 2245.49679 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1051, "close": 0.1062, "volume": 25175.5, "close_time": 1767092399999, "quote_volume": 2669.36496, "trades": 22, "taker_buy_base": 16587.6, "taker_buy_quote": 1757.00315 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1058, "close": 0.106, "volume": 95821.7, "close_time": 1767095999999, "quote_volume": 10166.57296, "trades": 146, "taker_buy_base": 81724.8, "taker_buy_quote": 8668.07746 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1052, "close": 0.1058, "volume": 33939.5, "close_time": 1767099599999, "quote_volume": 3587.6859, "trades": 21, "taker_buy_base": 20659.9, "taker_buy_quote": 2185.57198 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1057, "high": 0.1065, "low": 0.1053, "close": 0.1065, "volume": 72506.5, "close_time": 1767103199999, "quote_volume": 7698.83378, "trades": 21, "taker_buy_base": 61400.0, "taker_buy_quote": 6524.06716 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1063, "close": 0.1072, "volume": 65301.5, "close_time": 1767106799999, "quote_volume": 6985.03678, "trades": 33, "taker_buy_base": 31224.2, "taker_buy_quote": 3335.99252 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1069, "high": 0.109, "low": 0.1062, "close": 0.1084, "volume": 106217.7, "close_time": 1767110399999, "quote_volume": 11491.57002, "trades": 53, "taker_buy_base": 74843.3, "taker_buy_quote": 8107.80068 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1066, "close": 0.1069, "volume": 95591.5, "close_time": 1767113999999, "quote_volume": 10328.92024, "trades": 62, "taker_buy_base": 51965.4, "taker_buy_quote": 5618.68651 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.107, "high": 0.1072, "low": 0.1065, "close": 0.1066, "volume": 29852.6, "close_time": 1767117599999, "quote_volume": 3194.73495, "trades": 13, "taker_buy_base": 13708.9, "taker_buy_quote": 1468.88908 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1065, "close": 0.1066, "volume": 13137.8, "close_time": 1767121199999, "quote_volume": 1401.18765, "trades": 8, "taker_buy_base": 7701.7, "taker_buy_quote": 822.22758 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1058, "close": 0.1058, "volume": 13815.2, "close_time": 1767124799999, "quote_volume": 1466.44596, "trades": 8, "taker_buy_base": 2652.7, "taker_buy_quote": 283.10346 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 38391.5, "close_time": 1767128399999, "quote_volume": 4089.09733, "trades": 15, "taker_buy_base": 7378.0, "taker_buy_quote": 786.5276 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1067, "high": 0.1076, "low": 0.1067, "close": 0.1071, "volume": 43583.4, "close_time": 1767131999999, "quote_volume": 4673.57608, "trades": 12, "taker_buy_base": 32819.1, "taker_buy_quote": 3519.36775 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1063, "close": 0.1063, "volume": 17214.5, "close_time": 1767135599999, "quote_volume": 1836.43683, "trades": 13, "taker_buy_base": 9094.9, "taker_buy_quote": 971.63134 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 16783.9, "close_time": 1767139199999, "quote_volume": 1787.73129, "trades": 7, "taker_buy_base": 11034.9, "taker_buy_quote": 1176.16779 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7451.4, "close_time": 1767142799999, "quote_volume": 792.09396, "trades": 5, "taker_buy_base": 2451.4, "taker_buy_quote": 260.59396 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 11066.2, "close_time": 1767146399999, "quote_volume": 1190.5565, "trades": 13, "taker_buy_base": 11066.2, "taker_buy_quote": 1190.5565 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1065, "close": 0.1072, "volume": 44734.5, "close_time": 1767149999999, "quote_volume": 4784.16219, "trades": 25, "taker_buy_base": 11426.3, "taker_buy_quote": 1224.08219 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1066, "close": 0.1066, "volume": 44039.6, "close_time": 1767153599999, "quote_volume": 4720.07986, "trades": 50, "taker_buy_base": 5936.8, "taker_buy_quote": 636.61117 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1045, "close": 0.1051, "volume": 70058.2, "close_time": 1767157199999, "quote_volume": 7381.04087, "trades": 36, "taker_buy_base": 24199.6, "taker_buy_quote": 2558.72095 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 14420.5, "close_time": 1767160799999, "quote_volume": 1512.45201, "trades": 6, "taker_buy_base": 7136.1, "taker_buy_quote": 748.57689 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1043, "close": 0.1048, "volume": 46598.5, "close_time": 1767164399999, "quote_volume": 4879.05963, "trades": 90, "taker_buy_base": 21829.9, "taker_buy_quote": 2283.43555 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.105, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 3786.1, "close_time": 1767167999999, "quote_volume": 397.3071, "trades": 9, "taker_buy_base": 906.3, "taker_buy_quote": 95.08774 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.105, "high": 0.1052, "low": 0.1045, "close": 0.1047, "volume": 28187.0, "close_time": 1767171599999, "quote_volume": 2958.73664, "trades": 42, "taker_buy_base": 13740.0, "taker_buy_quote": 1442.57762 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1047, "high": 0.105, "low": 0.1035, "close": 0.1047, "volume": 46437.2, "close_time": 1767175199999, "quote_volume": 4841.13154, "trades": 89, "taker_buy_base": 5212.1, "taker_buy_quote": 542.0772 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1027, "close": 0.103, "volume": 21083.2, "close_time": 1767178799999, "quote_volume": 2174.15989, "trades": 20, "taker_buy_base": 8478.1, "taker_buy_quote": 873.41012 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1028, "close": 0.1033, "volume": 65846.8, "close_time": 1767182399999, "quote_volume": 6785.26938, "trades": 72, "taker_buy_base": 53281.0, "taker_buy_quote": 5490.51224 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.103, "high": 0.1031, "low": 0.102, "close": 0.1021, "volume": 32027.3, "close_time": 1767185999999, "quote_volume": 3284.95076, "trades": 53, "taker_buy_base": 21296.9, "taker_buy_quote": 2184.1354 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.102, "high": 0.1025, "low": 0.102, "close": 0.1025, "volume": 15051.6, "close_time": 1767189599999, "quote_volume": 1539.9854, "trades": 37, "taker_buy_base": 13876.6, "taker_buy_quote": 1420.0179 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1019, "close": 0.1019, "volume": 20370.5, "close_time": 1767193199999, "quote_volume": 2090.01252, "trades": 26, "taker_buy_base": 8047.6, "taker_buy_quote": 822.15689 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 2034.4, "close_time": 1767196799999, "quote_volume": 207.04193, "trades": 7, "taker_buy_base": 317.4, "taker_buy_quote": 32.3748 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1006, "close": 0.1011, "volume": 40910.5, "close_time": 1767200399999, "quote_volume": 4149.98234, "trades": 23, "taker_buy_base": 19087.1, "taker_buy_quote": 1936.8766 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.101, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 39663.1, "close_time": 1767203999999, "quote_volume": 4015.5729, "trades": 16, "taker_buy_base": 25864.1, "taker_buy_quote": 2617.4662 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1009, "high": 0.1016, "low": 0.1009, "close": 0.1016, "volume": 13357.8, "close_time": 1767207599999, "quote_volume": 1352.42853, "trades": 9, "taker_buy_base": 7365.8, "taker_buy_quote": 747.36573 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1012, "close": 0.1018, "volume": 2841.9, "close_time": 1767211199999, "quote_volume": 287.88185, "trades": 6, "taker_buy_base": 2527.1, "taker_buy_quote": 255.86649 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1017, "high": 0.1017, "low": 0.101, "close": 0.101, "volume": 8152.4, "close_time": 1767214799999, "quote_volume": 825.71294, "trades": 5, "taker_buy_base": 236.6, "taker_buy_quote": 23.99082 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 2350.0, "close_time": 1767218399999, "quote_volume": 238.995, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 9413.3, "close_time": 1767221999999, "quote_volume": 956.32362, "trades": 22, "taker_buy_base": 2432.9, "taker_buy_quote": 247.66093 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 9700.0, "close_time": 1767225599999, "quote_volume": 981.875, "trades": 5, "taker_buy_base": 2350.0, "taker_buy_quote": 238.055 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 4257.4, "close_time": 1767229199999, "quote_volume": 429.52148, "trades": 8, "taker_buy_base": 54.4, "taker_buy_quote": 5.4944 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2906.9, "close_time": 1767232799999, "quote_volume": 292.49306, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1005, "close": 0.1013, "volume": 22141.3, "close_time": 1767236399999, "quote_volume": 2233.43641, "trades": 10, "taker_buy_base": 8891.4, "taker_buy_quote": 900.52257 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1014, "close": 0.1017, "volume": 28998.6, "close_time": 1767239999999, "quote_volume": 2956.99566, "trades": 15, "taker_buy_base": 24298.6, "taker_buy_quote": 2478.53566 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "close_time": 1767243599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1021, "high": 0.1033, "low": 0.1021, "close": 0.1033, "volume": 13102.2, "close_time": 1767247199999, "quote_volume": 1347.57482, "trades": 17, "taker_buy_base": 2350.0, "taker_buy_quote": 242.52 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 3233.3, "close_time": 1767250799999, "quote_volume": 334.90139, "trades": 8, "taker_buy_base": 693.4, "taker_buy_quote": 71.52054 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 21995.0, "close_time": 1767254399999, "quote_volume": 2266.8212, "trades": 22, "taker_buy_base": 10917.4, "taker_buy_quote": 1126.12024 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1031, "close": 0.1032, "volume": 21217.5, "close_time": 1767257999999, "quote_volume": 2193.903, "trades": 27, "taker_buy_base": 9400.0, "taker_buy_quote": 971.96 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.104, "high": 0.1053, "low": 0.104, "close": 0.1047, "volume": 49837.5, "close_time": 1767261599999, "quote_volume": 5216.58938, "trades": 29, "taker_buy_base": 19005.1, "taker_buy_quote": 1992.34777 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1045, "high": 0.1072, "low": 0.1045, "close": 0.1072, "volume": 181277.2, "close_time": 1767265199999, "quote_volume": 19167.19467, "trades": 142, "taker_buy_base": 122426.6, "taker_buy_quote": 12950.60262 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1064, "close": 0.1088, "volume": 119690.9, "close_time": 1767268799999, "quote_volume": 12870.25163, "trades": 85, "taker_buy_base": 72517.6, "taker_buy_quote": 7810.42885 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1074, "close": 0.1077, "volume": 205672.8, "close_time": 1767272399999, "quote_volume": 22366.63405, "trades": 74, "taker_buy_base": 104863.8, "taker_buy_quote": 11396.38961 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1082, "high": 0.1093, "low": 0.1078, "close": 0.109, "volume": 47175.7, "close_time": 1767275999999, "quote_volume": 5110.26872, "trades": 17, "taker_buy_base": 12479.9, "taker_buy_quote": 1352.9992 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1074, "close": 0.1077, "volume": 76940.6, "close_time": 1767279599999, "quote_volume": 8314.43007, "trades": 27, "taker_buy_base": 16558.7, "taker_buy_quote": 1790.06418 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.108, "high": 0.108, "low": 0.1069, "close": 0.1074, "volume": 116258.2, "close_time": 1767283199999, "quote_volume": 12482.5368, "trades": 46, "taker_buy_base": 46585.9, "taker_buy_quote": 5005.55657 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1077, "close": 0.1079, "volume": 38370.9, "close_time": 1767286799999, "quote_volume": 4141.91548, "trades": 95, "taker_buy_base": 29150.4, "taker_buy_quote": 3146.0495 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1078, "close": 0.1082, "volume": 26500.6, "close_time": 1767290399999, "quote_volume": 2863.81673, "trades": 36, "taker_buy_base": 10026.2, "taker_buy_quote": 1081.84361 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 16557.2, "close_time": 1767293999999, "quote_volume": 1788.76124, "trades": 41, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1081, "close": 0.1094, "volume": 104855.2, "close_time": 1767297599999, "quote_volume": 11429.94707, "trades": 24, "taker_buy_base": 87034.2, "taker_buy_quote": 9499.99277 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1092, "high": 0.1093, "low": 0.108, "close": 0.108, "volume": 69010.8, "close_time": 1767301199999, "quote_volume": 7510.40368, "trades": 65, "taker_buy_base": 7278.5, "taker_buy_quote": 791.7572 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.108, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 38924.5, "close_time": 1767304799999, "quote_volume": 4204.17871, "trades": 22, "taker_buy_base": 31431.9, "taker_buy_quote": 3397.21923 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.108, "high": 0.108, "low": 0.1071, "close": 0.1074, "volume": 119670.7, "close_time": 1767308399999, "quote_volume": 12853.18498, "trades": 48, "taker_buy_base": 19879.5, "taker_buy_quote": 2133.17397 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1076, "high": 0.1087, "low": 0.1068, "close": 0.1082, "volume": 48979.6, "close_time": 1767311999999, "quote_volume": 5277.58412, "trades": 23, "taker_buy_base": 27718.6, "taker_buy_quote": 2980.65782 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.108, "high": 0.1085, "low": 0.1072, "close": 0.1072, "volume": 35717.7, "close_time": 1767315599999, "quote_volume": 3855.09602, "trades": 18, "taker_buy_base": 11670.4, "taker_buy_quote": 1260.0285 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 8131.7, "close_time": 1767319199999, "quote_volume": 867.50463, "trades": 10, "taker_buy_base": 4907.5, "taker_buy_quote": 523.42233 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1057, "close": 0.1058, "volume": 41512.1, "close_time": 1767322799999, "quote_volume": 4406.57357, "trades": 29, "taker_buy_base": 10691.0, "taker_buy_quote": 1134.65044 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1046, "close": 0.1047, "volume": 28992.2, "close_time": 1767326399999, "quote_volume": 3048.54343, "trades": 38, "taker_buy_base": 10972.3, "taker_buy_quote": 1153.19064 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 13900.1, "close_time": 1767329999999, "quote_volume": 1442.57353, "trades": 10, "taker_buy_base": 4531.8, "taker_buy_quote": 470.61082 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1034, "close": 0.1041, "volume": 39688.0, "close_time": 1767333599999, "quote_volume": 4107.58507, "trades": 22, "taker_buy_base": 20089.8, "taker_buy_quote": 2078.26999 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 12922.6, "close_time": 1767337199999, "quote_volume": 1339.69956, "trades": 8, "taker_buy_base": 7050.0, "taker_buy_quote": 730.615 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 13978.7, "close_time": 1767340799999, "quote_volume": 1445.96776, "trades": 10, "taker_buy_base": 9749.0, "taker_buy_quote": 1008.3216 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.104, "high": 0.1053, "low": 0.1039, "close": 0.105, "volume": 42955.1, "close_time": 1767344399999, "quote_volume": 4496.68196, "trades": 32, "taker_buy_base": 20635.3, "taker_buy_quote": 2159.08793 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1043, "high": 0.105, "low": 0.1043, "close": 0.1047, "volume": 32534.3, "close_time": 1767347999999, "quote_volume": 3405.87139, "trades": 14, "taker_buy_base": 14208.7, "taker_buy_quote": 1490.04835 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1048, "high": 0.1072, "low": 0.1046, "close": 0.1067, "volume": 75618.1, "close_time": 1767351599999, "quote_volume": 8032.69379, "trades": 48, "taker_buy_base": 27356.9, "taker_buy_quote": 2897.96585 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1054, "close": 0.1054, "volume": 32745.9, "close_time": 1767355199999, "quote_volume": 3480.64784, "trades": 25, "taker_buy_base": 28045.9, "taker_buy_quote": 2980.80284 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 49522.7, "close_time": 1767358799999, "quote_volume": 5184.91232, "trades": 13, "taker_buy_base": 23891.1, "taker_buy_quote": 2503.32394 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1046, "close": 0.1051, "volume": 14597.8, "close_time": 1767362399999, "quote_volume": 1534.11279, "trades": 26, "taker_buy_base": 9518.1, "taker_buy_quote": 999.48617 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.104, "high": 0.1059, "low": 0.104, "close": 0.1058, "volume": 25622.9, "close_time": 1767365999999, "quote_volume": 2694.31587, "trades": 59, "taker_buy_base": 16159.6, "taker_buy_quote": 1694.89418 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1052, "volume": 14040.5, "close_time": 1767369599999, "quote_volume": 1481.5006, "trades": 6, "taker_buy_base": 2350.0, "taker_buy_quote": 248.16 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1048, "high": 0.1088, "low": 0.1048, "close": 0.1087, "volume": 34488.5, "close_time": 1767373199999, "quote_volume": 3716.67916, "trades": 36, "taker_buy_base": 14046.6, "taker_buy_quote": 1502.88481 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1084, "high": 0.1089, "low": 0.1072, "close": 0.1075, "volume": 37852.7, "close_time": 1767376799999, "quote_volume": 4082.50968, "trades": 22, "taker_buy_base": 18425.3, "taker_buy_quote": 1983.48108 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1076, "high": 0.1076, "low": 0.107, "close": 0.1073, "volume": 17376.1, "close_time": 1767380399999, "quote_volume": 1865.44337, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 9400.0, "close_time": 1767383999999, "quote_volume": 1013.555, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 7346.7, "close_time": 1767387599999, "quote_volume": 791.18025, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1079, "close": 0.1083, "volume": 14832.6, "close_time": 1767391199999, "quote_volume": 1604.09078, "trades": 9, "taker_buy_base": 4882.8, "taker_buy_quote": 527.1074 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.108, "high": 0.1081, "low": 0.1075, "close": 0.1077, "volume": 18599.2, "close_time": 1767394799999, "quote_volume": 2004.32424, "trades": 10, "taker_buy_base": 14933.5, "taker_buy_quote": 1609.70835 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 4204.8, "close_time": 1767398399999, "quote_volume": 452.15196, "trades": 2, "taker_buy_base": 1854.8, "taker_buy_quote": 199.76196 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1063, "close": 0.1067, "volume": 108428.8, "close_time": 1767401999999, "quote_volume": 11576.49529, "trades": 88, "taker_buy_base": 45490.6, "taker_buy_quote": 4847.57118 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1055, "close": 0.1055, "volume": 25197.0, "close_time": 1767405599999, "quote_volume": 2666.15122, "trades": 16, "taker_buy_base": 2468.4, "taker_buy_quote": 261.18142 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1056, "high": 0.107, "low": 0.1052, "close": 0.107, "volume": 41035.1, "close_time": 1767409199999, "quote_volume": 4346.19996, "trades": 33, "taker_buy_base": 22583.4, "taker_buy_quote": 2390.14102 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1077, "high": 0.1094, "low": 0.1076, "close": 0.1091, "volume": 94325.2, "close_time": 1767412799999, "quote_volume": 10233.36375, "trades": 66, "taker_buy_base": 29768.3, "taker_buy_quote": 3213.10303 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1089, "high": 0.1108, "low": 0.1089, "close": 0.1092, "volume": 79754.7, "close_time": 1767416399999, "quote_volume": 8765.20867, "trades": 86, "taker_buy_base": 32962.3, "taker_buy_quote": 3615.34491 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1079, "close": 0.108, "volume": 25654.2, "close_time": 1767419999999, "quote_volume": 2781.8096, "trades": 21, "taker_buy_base": 15863.6, "taker_buy_quote": 1722.98138 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1072, "close": 0.1075, "volume": 14879.8, "close_time": 1767423599999, "quote_volume": 1605.14527, "trades": 17, "taker_buy_base": 5687.4, "taker_buy_quote": 613.07611 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1056, "close": 0.1057, "volume": 78497.5, "close_time": 1767427199999, "quote_volume": 8333.60462, "trades": 87, "taker_buy_base": 39465.5, "taker_buy_quote": 4186.35384 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1057, "high": 0.1085, "low": 0.1053, "close": 0.1075, "volume": 138265.5, "close_time": 1767430799999, "quote_volume": 14887.73693, "trades": 85, "taker_buy_base": 90873.3, "taker_buy_quote": 9792.76239 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1077, "high": 0.1092, "low": 0.1077, "close": 0.1085, "volume": 74513.1, "close_time": 1767434399999, "quote_volume": 8095.81641, "trades": 69, "taker_buy_base": 39994.0, "taker_buy_quote": 4345.7552 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1076, "close": 0.108, "volume": 37328.7, "close_time": 1767437999999, "quote_volume": 4037.30769, "trades": 16, "taker_buy_base": 29807.0, "taker_buy_quote": 3223.8541 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1077, "close": 0.1089, "volume": 48511.1, "close_time": 1767441599999, "quote_volume": 5269.73049, "trades": 16, "taker_buy_base": 30932.4, "taker_buy_quote": 3358.6149 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1086, "volume": 42443.3, "close_time": 1767445199999, "quote_volume": 4610.25496, "trades": 13, "taker_buy_base": 13560.5, "taker_buy_quote": 1473.6103 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1087, "high": 0.1107, "low": 0.1047, "close": 0.1055, "volume": 713650.4, "close_time": 1767448799999, "quote_volume": 76716.22895, "trades": 274, "taker_buy_base": 317526.4, "taker_buy_quote": 34277.94572 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1056, "high": 0.1071, "low": 0.1054, "close": 0.106, "volume": 168881.3, "close_time": 1767452399999, "quote_volume": 18012.79284, "trades": 73, "taker_buy_base": 135316.3, "taker_buy_quote": 14439.50491 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.106, "high": 0.1063, "low": 0.1052, "close": 0.106, "volume": 135797.4, "close_time": 1767455999999, "quote_volume": 14377.43735, "trades": 74, "taker_buy_base": 77474.8, "taker_buy_quote": 8209.71872 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1057, "close": 0.1067, "volume": 23307.1, "close_time": 1767459599999, "quote_volume": 2473.53454, "trades": 38, "taker_buy_base": 14256.6, "taker_buy_quote": 1513.24605 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1047, "close": 0.1053, "volume": 50253.3, "close_time": 1767463199999, "quote_volume": 5297.44665, "trades": 68, "taker_buy_base": 14824.1, "taker_buy_quote": 1565.98195 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1046, "high": 0.105, "low": 0.1039, "close": 0.1049, "volume": 89321.5, "close_time": 1767466799999, "quote_volume": 9318.01999, "trades": 63, "taker_buy_base": 79484.8, "taker_buy_quote": 8293.76266 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1043, "close": 0.1045, "volume": 19491.3, "close_time": 1767470399999, "quote_volume": 2036.88118, "trades": 13, "taker_buy_base": 5648.6, "taker_buy_quote": 591.8084 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1042, "high": 0.1046, "low": 0.104, "close": 0.1041, "volume": 56913.3, "close_time": 1767473999999, "quote_volume": 5931.17365, "trades": 41, "taker_buy_base": 30393.9, "taker_buy_quote": 3170.38745 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1036, "high": 0.105, "low": 0.1036, "close": 0.1047, "volume": 97345.9, "close_time": 1767477599999, "quote_volume": 10185.07503, "trades": 60, "taker_buy_base": 66731.4, "taker_buy_quote": 6984.79515 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1046, "close": 0.1055, "volume": 55373.8, "close_time": 1767481199999, "quote_volume": 5835.36765, "trades": 32, "taker_buy_base": 16568.9, "taker_buy_quote": 1748.40712 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 22963.7, "close_time": 1767484799999, "quote_volume": 2409.27795, "trades": 33, "taker_buy_base": 12339.1, "taker_buy_quote": 1294.74174 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1051, "high": 0.1072, "low": 0.1051, "close": 0.1068, "volume": 121332.3, "close_time": 1767488399999, "quote_volume": 12858.9915, "trades": 169, "taker_buy_base": 71502.3, "taker_buy_quote": 7582.33253 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1067, "high": 0.1084, "low": 0.1065, "close": 0.107, "volume": 65536.7, "close_time": 1767491999999, "quote_volume": 7041.05521, "trades": 53, "taker_buy_base": 37862.5, "taker_buy_quote": 4059.82978 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 15462.3, "close_time": 1767495599999, "quote_volume": 1652.6304, "trades": 14, "taker_buy_base": 5021.4, "taker_buy_quote": 537.0548 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1067, "high": 0.108, "low": 0.1067, "close": 0.1077, "volume": 34368.9, "close_time": 1767499199999, "quote_volume": 3689.71084, "trades": 15, "taker_buy_base": 17855.1, "taker_buy_quote": 1914.84162 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 7552.3, "close_time": 1767502799999, "quote_volume": 811.06679, "trades": 7, "taker_buy_base": 4700.0, "taker_buy_quote": 504.78 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1072, "close": 0.1075, "volume": 45721.6, "close_time": 1767506399999, "quote_volume": 4934.27784, "trades": 86, "taker_buy_base": 23308.2, "taker_buy_quote": 2511.95763 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1068, "close": 0.1069, "volume": 113810.8, "close_time": 1767509999999, "quote_volume": 12254.16171, "trades": 14, "taker_buy_base": 108644.1, "taker_buy_quote": 11697.17478 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1058, "close": 0.1062, "volume": 74998.6, "close_time": 1767513599999, "quote_volume": 7964.06724, "trades": 38, "taker_buy_base": 19886.7, "taker_buy_quote": 2117.34946 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 2780.9, "close_time": 1767517199999, "quote_volume": 294.35459, "trades": 8, "taker_buy_base": 782.3, "taker_buy_quote": 82.79046 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1069, "volume": 26908.5, "close_time": 1767520799999, "quote_volume": 2875.10033, "trades": 17, "taker_buy_base": 15414.7, "taker_buy_quote": 1647.48408 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.108, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 26100.7, "close_time": 1767524399999, "quote_volume": 2826.56852, "trades": 12, "taker_buy_base": 5324.7, "taker_buy_quote": 575.1581 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1074, "close": 0.1077, "volume": 101599.9, "close_time": 1767527999999, "quote_volume": 10939.17894, "trades": 39, "taker_buy_base": 45989.6, "taker_buy_quote": 4954.74514 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.108, "high": 0.1096, "low": 0.1074, "close": 0.1091, "volume": 59533.0, "close_time": 1767531599999, "quote_volume": 6456.90001, "trades": 36, "taker_buy_base": 32863.7, "taker_buy_quote": 3569.22925 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 15151.1, "close_time": 1767535199999, "quote_volume": 1645.18366, "trades": 4, "taker_buy_base": 10451.1, "taker_buy_quote": 1134.99866 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "close_time": 1767538799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1091, "high": 0.11, "low": 0.1078, "close": 0.1096, "volume": 79688.3, "close_time": 1767542399999, "quote_volume": 8696.19892, "trades": 41, "taker_buy_base": 39642.8, "taker_buy_quote": 4323.47364 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1097, "high": 0.1097, "low": 0.108, "close": 0.1089, "volume": 118091.5, "close_time": 1767545999999, "quote_volume": 12817.38492, "trades": 64, "taker_buy_base": 46860.0, "taker_buy_quote": 5080.75972 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1086, "high": 0.1114, "low": 0.1086, "close": 0.1114, "volume": 124924.0, "close_time": 1767549599999, "quote_volume": 13801.74882, "trades": 64, "taker_buy_base": 94716.0, "taker_buy_quote": 10467.64291 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1097, "close": 0.1104, "volume": 45021.9, "close_time": 1767553199999, "quote_volume": 4984.74423, "trades": 12, "taker_buy_base": 24115.4, "taker_buy_quote": 2674.9294 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1096, "close": 0.11, "volume": 21216.5, "close_time": 1767556799999, "quote_volume": 2329.43983, "trades": 7, "taker_buy_base": 6128.4, "taker_buy_quote": 672.84764 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1096, "close": 0.1101, "volume": 9039.0, "close_time": 1767560399999, "quote_volume": 994.36397, "trades": 9, "taker_buy_base": 435.1, "taker_buy_quote": 47.77398 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1087, "close": 0.1087, "volume": 23387.1, "close_time": 1767563999999, "quote_volume": 2567.92989, "trades": 9, "taker_buy_base": 2414.3, "taker_buy_quote": 265.72441 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1089, "high": 0.1091, "low": 0.1082, "close": 0.1085, "volume": 77077.4, "close_time": 1767567599999, "quote_volume": 8363.23015, "trades": 38, "taker_buy_base": 53960.8, "taker_buy_quote": 5860.32422 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1071, "close": 0.1085, "volume": 104111.4, "close_time": 1767571199999, "quote_volume": 11273.22267, "trades": 46, "taker_buy_base": 37009.5, "taker_buy_quote": 4012.10769 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1071, "close": 0.1084, "volume": 149056.6, "close_time": 1767574799999, "quote_volume": 16132.17561, "trades": 60, "taker_buy_base": 74452.4, "taker_buy_quote": 8034.44614 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1087, "close": 0.1098, "volume": 13862.5, "close_time": 1767578399999, "quote_volume": 1511.12789, "trades": 10, "taker_buy_base": 91.0, "taker_buy_quote": 9.9918 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1086, "close": 0.1089, "volume": 60490.8, "close_time": 1767581999999, "quote_volume": 6606.09245, "trades": 28, "taker_buy_base": 33602.1, "taker_buy_quote": 3673.62633 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1057, "close": 0.1066, "volume": 290907.4, "close_time": 1767585599999, "quote_volume": 31309.74789, "trades": 148, "taker_buy_base": 82064.8, "taker_buy_quote": 8850.91936 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1064, "high": 0.1065, "low": 0.105, "close": 0.1065, "volume": 50029.2, "close_time": 1767589199999, "quote_volume": 5282.14207, "trades": 37, "taker_buy_base": 17267.3, "taker_buy_quote": 1832.61199 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1062, "high": 0.1079, "low": 0.1062, "close": 0.1075, "volume": 18906.5, "close_time": 1767592799999, "quote_volume": 2037.1453, "trades": 21, "taker_buy_base": 17695.5, "taker_buy_quote": 1906.76761 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1065, "close": 0.1066, "volume": 11960.1, "close_time": 1767596399999, "quote_volume": 1280.50974, "trades": 12, "taker_buy_base": 9140.7, "taker_buy_quote": 978.36364 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1068, "close": 0.1074, "volume": 33106.7, "close_time": 1767599999999, "quote_volume": 3550.29886, "trades": 19, "taker_buy_base": 24009.8, "taker_buy_quote": 2575.2578 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1066, "close": 0.1069, "volume": 81896.9, "close_time": 1767603599999, "quote_volume": 8863.48708, "trades": 61, "taker_buy_base": 41363.7, "taker_buy_quote": 4487.8179 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1064, "close": 0.1073, "volume": 56593.7, "close_time": 1767607199999, "quote_volume": 6067.82764, "trades": 20, "taker_buy_base": 20945.7, "taker_buy_quote": 2248.5864 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1068, "close": 0.1075, "volume": 38804.1, "close_time": 1767610799999, "quote_volume": 4164.48868, "trades": 18, "taker_buy_base": 27325.0, "taker_buy_quote": 2933.29625 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1065, "close": 0.1072, "volume": 20453.2, "close_time": 1767614399999, "quote_volume": 2183.98488, "trades": 6, "taker_buy_base": 5676.3, "taker_buy_quote": 607.08936 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1065, "close": 0.107, "volume": 11088.2, "close_time": 1767617999999, "quote_volume": 1185.9549, "trades": 8, "taker_buy_base": 5121.2, "taker_buy_quote": 548.6978 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1066, "volume": 4886.0, "close_time": 1767621599999, "quote_volume": 521.4478, "trades": 4, "taker_buy_base": 4886.0, "taker_buy_quote": 521.4478 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1068, "high": 0.1081, "low": 0.1064, "close": 0.1079, "volume": 39358.3, "close_time": 1767625199999, "quote_volume": 4209.31541, "trades": 78, "taker_buy_base": 39293.2, "taker_buy_quote": 4202.29112 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1069, "close": 0.1089, "volume": 37210.2, "close_time": 1767628799999, "quote_volume": 4012.50016, "trades": 20, "taker_buy_base": 9465.2, "taker_buy_quote": 1023.37096 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1084, "close": 0.1085, "volume": 10771.7, "close_time": 1767632399999, "quote_volume": 1171.92359, "trades": 10, "taker_buy_base": 3007.6, "taker_buy_quote": 327.86612 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1086, "volume": 32214.2, "close_time": 1767635999999, "quote_volume": 3493.1257, "trades": 14, "taker_buy_base": 16126.6, "taker_buy_quote": 1747.3861 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1091, "close": 0.1099, "volume": 31633.6, "close_time": 1767639599999, "quote_volume": 3464.3501, "trades": 12, "taker_buy_base": 28981.3, "taker_buy_quote": 3174.89302 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1096, "close": 0.1096, "volume": 108783.0, "close_time": 1767643199999, "quote_volume": 11956.6672, "trades": 72, "taker_buy_base": 97033.0, "taker_buy_quote": 10665.5772 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1099, "high": 0.111, "low": 0.1098, "close": 0.111, "volume": 35246.6, "close_time": 1767646799999, "quote_volume": 3885.6547, "trades": 45, "taker_buy_base": 23359.8, "taker_buy_quote": 2578.86069 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.111, "high": 0.1128, "low": 0.111, "close": 0.1122, "volume": 118756.0, "close_time": 1767650399999, "quote_volume": 13315.81941, "trades": 100, "taker_buy_base": 31120.5, "taker_buy_quote": 3488.63686 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.112, "high": 0.1121, "low": 0.1107, "close": 0.1114, "volume": 78607.8, "close_time": 1767653999999, "quote_volume": 8747.85594, "trades": 65, "taker_buy_base": 49062.6, "taker_buy_quote": 5463.13981 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1112, "close": 0.1116, "volume": 13119.7, "close_time": 1767657599999, "quote_volume": 1462.58835, "trades": 37, "taker_buy_base": 7940.0, "taker_buy_quote": 884.40733 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1104, "close": 0.1111, "volume": 48939.4, "close_time": 1767661199999, "quote_volume": 5427.87981, "trades": 23, "taker_buy_base": 34259.5, "taker_buy_quote": 3800.12366 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1108, "close": 0.111, "volume": 83933.7, "close_time": 1767664799999, "quote_volume": 9348.81357, "trades": 34, "taker_buy_base": 60099.4, "taker_buy_quote": 6696.68758 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1096, "close": 0.1098, "volume": 36196.3, "close_time": 1767668399999, "quote_volume": 3987.51423, "trades": 101, "taker_buy_base": 22962.0, "taker_buy_quote": 2528.67637 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1097, "high": 0.11, "low": 0.1094, "close": 0.1098, "volume": 17949.7, "close_time": 1767671999999, "quote_volume": 1971.00996, "trades": 25, "taker_buy_base": 10215.9, "taker_buy_quote": 1122.33013 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1099, "high": 0.1141, "low": 0.1099, "close": 0.1123, "volume": 273144.7, "close_time": 1767675599999, "quote_volume": 30666.45571, "trades": 144, "taker_buy_base": 99752.2, "taker_buy_quote": 11191.18565 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.112, "high": 0.112, "low": 0.1105, "close": 0.1105, "volume": 31905.2, "close_time": 1767679199999, "quote_volume": 3532.46075, "trades": 19, "taker_buy_base": 14041.2, "taker_buy_quote": 1551.7385 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1087, "close": 0.1094, "volume": 91734.8, "close_time": 1767682799999, "quote_volume": 10054.91914, "trades": 50, "taker_buy_base": 61557.7, "taker_buy_quote": 6746.87366 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1075, "close": 0.1079, "volume": 135623.9, "close_time": 1767686399999, "quote_volume": 14675.23807, "trades": 230, "taker_buy_base": 88631.8, "taker_buy_quote": 9606.38223 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.108, "high": 0.1085, "low": 0.1076, "close": 0.1079, "volume": 76621.1, "close_time": 1767689999999, "quote_volume": 8272.23855, "trades": 119, "taker_buy_base": 65813.4, "taker_buy_quote": 7106.69024 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1075, "high": 0.1098, "low": 0.1074, "close": 0.1096, "volume": 76034.2, "close_time": 1767693599999, "quote_volume": 8294.63023, "trades": 122, "taker_buy_base": 51945.6, "taker_buy_quote": 5664.75449 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1092, "close": 0.1097, "volume": 25129.6, "close_time": 1767697199999, "quote_volume": 2753.21916, "trades": 76, "taker_buy_base": 8639.4, "taker_buy_quote": 945.86204 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1105, "high": 0.1106, "low": 0.11, "close": 0.11, "volume": 36236.7, "close_time": 1767700799999, "quote_volume": 3995.8314, "trades": 25, "taker_buy_base": 15427.7, "taker_buy_quote": 1704.95048 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1095, "close": 0.1102, "volume": 8561.3, "close_time": 1767704399999, "quote_volume": 939.36834, "trades": 8, "taker_buy_base": 336.3, "taker_buy_quote": 36.96834 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1106, "high": 0.111, "low": 0.1098, "close": 0.1098, "volume": 36879.4, "close_time": 1767707999999, "quote_volume": 4080.47104, "trades": 28, "taker_buy_base": 15158.4, "taker_buy_quote": 1678.23519 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1079, "close": 0.1086, "volume": 56008.8, "close_time": 1767711599999, "quote_volume": 6106.52622, "trades": 43, "taker_buy_base": 25793.7, "taker_buy_quote": 2809.76671 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1089, "high": 0.109, "low": 0.1076, "close": 0.1081, "volume": 29380.2, "close_time": 1767715199999, "quote_volume": 3188.34697, "trades": 26, "taker_buy_base": 6055.6, "taker_buy_quote": 657.74356 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1058, "close": 0.1059, "volume": 92485.5, "close_time": 1767718799999, "quote_volume": 9832.25908, "trades": 57, "taker_buy_base": 27981.4, "taker_buy_quote": 2978.65775 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1044, "close": 0.1044, "volume": 83676.7, "close_time": 1767722399999, "quote_volume": 8891.2675, "trades": 89, "taker_buy_base": 25617.6, "taker_buy_quote": 2713.64312 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.104, "high": 0.1055, "low": 0.104, "close": 0.1055, "volume": 33527.1, "close_time": 1767725999999, "quote_volume": 3527.35399, "trades": 29, "taker_buy_base": 12205.5, "taker_buy_quote": 1285.01076 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1047, "close": 0.105, "volume": 33296.8, "close_time": 1767729599999, "quote_volume": 3497.2099, "trades": 28, "taker_buy_base": 14761.0, "taker_buy_quote": 1549.50864 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 8439.5, "close_time": 1767733199999, "quote_volume": 893.78595, "trades": 7, "taker_buy_base": 8439.5, "taker_buy_quote": 893.78595 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1057, "high": 0.1074, "low": 0.1056, "close": 0.1066, "volume": 61373.4, "close_time": 1767736799999, "quote_volume": 6539.05756, "trades": 79, "taker_buy_base": 20998.5, "taker_buy_quote": 2238.91458 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.107, "high": 0.1072, "low": 0.1063, "close": 0.1066, "volume": 24301.3, "close_time": 1767740399999, "quote_volume": 2596.68917, "trades": 31, "taker_buy_base": 12734.2, "taker_buy_quote": 1361.25572 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1063, "close": 0.1069, "volume": 31028.6, "close_time": 1767743999999, "quote_volume": 3307.96872, "trades": 30, "taker_buy_base": 7549.0, "taker_buy_quote": 807.4227 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1071, "high": 0.1072, "low": 0.106, "close": 0.1061, "volume": 14923.9, "close_time": 1767747599999, "quote_volume": 1591.42048, "trades": 15, "taker_buy_base": 3031.5, "taker_buy_quote": 323.36548 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1049, "close": 0.1061, "volume": 57015.9, "close_time": 1767751199999, "quote_volume": 6017.80644, "trades": 26, "taker_buy_base": 36584.7, "taker_buy_quote": 3852.18235 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1057, "high": 0.1103, "low": 0.1057, "close": 0.1101, "volume": 74762.8, "close_time": 1767754799999, "quote_volume": 8020.56302, "trades": 152, "taker_buy_base": 51155.6, "taker_buy_quote": 5497.70242 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1084, "close": 0.1095, "volume": 112557.5, "close_time": 1767758399999, "quote_volume": 12305.44091, "trades": 153, "taker_buy_base": 60672.2, "taker_buy_quote": 6623.46655 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1081, "close": 0.1081, "volume": 32779.8, "close_time": 1767761999999, "quote_volume": 3576.01768, "trades": 83, "taker_buy_base": 25051.8, "taker_buy_quote": 2735.55278 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1073, "close": 0.1074, "volume": 32450.3, "close_time": 1767765599999, "quote_volume": 3502.38194, "trades": 35, "taker_buy_base": 15773.1, "taker_buy_quote": 1705.1939 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 18503.0, "close_time": 1767769199999, "quote_volume": 1986.45619, "trades": 13, "taker_buy_base": 10060.6, "taker_buy_quote": 1079.74243 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1091, "close": 0.1093, "volume": 15393.7, "close_time": 1767772799999, "quote_volume": 1685.92499, "trades": 15, "taker_buy_base": 12443.6, "taker_buy_quote": 1362.65908 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1086, "close": 0.1087, "volume": 30489.1, "close_time": 1767776399999, "quote_volume": 3324.14224, "trades": 21, "taker_buy_base": 17785.6, "taker_buy_quote": 1936.68774 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1064, "close": 0.1068, "volume": 97238.5, "close_time": 1767779999999, "quote_volume": 10439.19319, "trades": 67, "taker_buy_base": 28020.6, "taker_buy_quote": 3005.30892 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.106, "high": 0.1065, "low": 0.1051, "close": 0.1061, "volume": 92121.0, "close_time": 1767783599999, "quote_volume": 9740.16744, "trades": 74, "taker_buy_base": 36749.6, "taker_buy_quote": 3887.30536 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1064, "volume": 27239.3, "close_time": 1767787199999, "quote_volume": 2904.24737, "trades": 15, "taker_buy_base": 18381.7, "taker_buy_quote": 1961.79873 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1059, "close": 0.1059, "volume": 21346.6, "close_time": 1767790799999, "quote_volume": 2280.42775, "trades": 12, "taker_buy_base": 13886.6, "taker_buy_quote": 1484.45675 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1053, "close": 0.1053, "volume": 13905.3, "close_time": 1767794399999, "quote_volume": 1474.21356, "trades": 31, "taker_buy_base": 11555.3, "taker_buy_quote": 1224.17356 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1031, "close": 0.1041, "volume": 149283.3, "close_time": 1767797999999, "quote_volume": 15473.04034, "trades": 116, "taker_buy_base": 33729.0, "taker_buy_quote": 3495.19843 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1028, "close": 0.1028, "volume": 31578.1, "close_time": 1767801599999, "quote_volume": 3260.3363, "trades": 27, "taker_buy_base": 8532.6, "taker_buy_quote": 880.37217 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1019, "close": 0.1024, "volume": 13096.6, "close_time": 1767805199999, "quote_volume": 1342.6779, "trades": 40, "taker_buy_base": 2552.2, "taker_buy_quote": 262.15138 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1024, "high": 0.103, "low": 0.1022, "close": 0.103, "volume": 74940.6, "close_time": 1767808799999, "quote_volume": 7675.26289, "trades": 21, "taker_buy_base": 37350.2, "taker_buy_quote": 3828.74293 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1019, "close": 0.1027, "volume": 65839.4, "close_time": 1767812399999, "quote_volume": 6750.25704, "trades": 40, "taker_buy_base": 27644.3, "taker_buy_quote": 2831.16284 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1024, "close": 0.1032, "volume": 28367.6, "close_time": 1767815999999, "quote_volume": 2918.07522, "trades": 33, "taker_buy_base": 16694.2, "taker_buy_quote": 1714.328 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 18849.0, "close_time": 1767819599999, "quote_volume": 1936.9673, "trades": 9, "taker_buy_base": 18849.0, "taker_buy_quote": 1936.9673 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1018, "volume": 42947.4, "close_time": 1767823199999, "quote_volume": 4383.64158, "trades": 18, "taker_buy_base": 14955.9, "taker_buy_quote": 1526.12121 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0998, "close": 0.0998, "volume": 93870.4, "close_time": 1767826799999, "quote_volume": 9474.22953, "trades": 44, "taker_buy_base": 48790.7, "taker_buy_quote": 4934.16448 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0975, "close": 0.0983, "volume": 260603.4, "close_time": 1767830399999, "quote_volume": 25639.07543, "trades": 165, "taker_buy_base": 59867.0, "taker_buy_quote": 5900.16575 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0971, "close": 0.0982, "volume": 69272.0, "close_time": 1767833999999, "quote_volume": 6781.49415, "trades": 59, "taker_buy_base": 29700.8, "taker_buy_quote": 2901.12591 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0945, "close": 0.0957, "volume": 179557.0, "close_time": 1767837599999, "quote_volume": 17278.51733, "trades": 158, "taker_buy_base": 83352.0, "taker_buy_quote": 8034.88633 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0954, "high": 0.0977, "low": 0.0954, "close": 0.0976, "volume": 61469.5, "close_time": 1767841199999, "quote_volume": 5970.53855, "trades": 58, "taker_buy_base": 32489.5, "taker_buy_quote": 3166.0049 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0951, "close": 0.0956, "volume": 76897.1, "close_time": 1767844799999, "quote_volume": 7413.86049, "trades": 32, "taker_buy_base": 38050.9, "taker_buy_quote": 3662.29347 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0945, "close": 0.0951, "volume": 84963.8, "close_time": 1767848399999, "quote_volume": 8051.01737, "trades": 42, "taker_buy_base": 35452.3, "taker_buy_quote": 3362.84074 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0949, "close": 0.0956, "volume": 29071.8, "close_time": 1767851999999, "quote_volume": 2773.98386, "trades": 16, "taker_buy_base": 21066.8, "taker_buy_quote": 2008.95272 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0942, "close": 0.0943, "volume": 40840.6, "close_time": 1767855599999, "quote_volume": 3883.39134, "trades": 46, "taker_buy_base": 13100.4, "taker_buy_quote": 1244.9331 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.094, "high": 0.0947, "low": 0.0936, "close": 0.0945, "volume": 48650.0, "close_time": 1767859199999, "quote_volume": 4578.89168, "trades": 95, "taker_buy_base": 28008.1, "taker_buy_quote": 2636.83781 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0941, "high": 0.095, "low": 0.0936, "close": 0.0936, "volume": 53636.1, "close_time": 1767862799999, "quote_volume": 5049.69657, "trades": 56, "taker_buy_base": 31900.5, "taker_buy_quote": 3008.87992 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0925, "close": 0.0926, "volume": 64540.4, "close_time": 1767866399999, "quote_volume": 5986.53954, "trades": 62, "taker_buy_base": 28209.9, "taker_buy_quote": 2622.39083 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0922, "high": 0.0938, "low": 0.0915, "close": 0.0935, "volume": 47265.7, "close_time": 1767869999999, "quote_volume": 4371.90981, "trades": 104, "taker_buy_base": 24446.6, "taker_buy_quote": 2257.77891 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0929, "high": 0.093, "low": 0.0922, "close": 0.0924, "volume": 23752.2, "close_time": 1767873599999, "quote_volume": 2199.83124, "trades": 24, "taker_buy_base": 16678.1, "taker_buy_quote": 1543.55643 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0905, "close": 0.0908, "volume": 28982.7, "close_time": 1767877199999, "quote_volume": 2651.93738, "trades": 24, "taker_buy_base": 19179.6, "taker_buy_quote": 1759.17242 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0908, "high": 0.0909, "low": 0.09, "close": 0.09, "volume": 97370.9, "close_time": 1767880799999, "quote_volume": 8793.60956, "trades": 73, "taker_buy_base": 44319.5, "taker_buy_quote": 4001.61048 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0899, "close": 0.0901, "volume": 75211.7, "close_time": 1767884399999, "quote_volume": 6779.35289, "trades": 57, "taker_buy_base": 48572.0, "taker_buy_quote": 4377.74545 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0899, "high": 0.0916, "low": 0.0894, "close": 0.0916, "volume": 132241.9, "close_time": 1767887999999, "quote_volume": 11909.62666, "trades": 103, "taker_buy_base": 63858.7, "taker_buy_quote": 5767.95554 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0898, "close": 0.0906, "volume": 21139.0, "close_time": 1767891599999, "quote_volume": 1915.67005, "trades": 28, "taker_buy_base": 10125.0, "taker_buy_quote": 916.57771 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0899, "close": 0.0908, "volume": 126638.9, "close_time": 1767895199999, "quote_volume": 11515.61959, "trades": 30, "taker_buy_base": 72776.3, "taker_buy_quote": 6627.36296 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0895, "close": 0.09, "volume": 162257.9, "close_time": 1767898799999, "quote_volume": 14571.70543, "trades": 80, "taker_buy_base": 96883.4, "taker_buy_quote": 8703.50018 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0885, "close": 0.0891, "volume": 36615.5, "close_time": 1767902399999, "quote_volume": 3271.91271, "trades": 27, "taker_buy_base": 26528.4, "taker_buy_quote": 2372.05643 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0878, "close": 0.0886, "volume": 139020.1, "close_time": 1767905999999, "quote_volume": 12257.59664, "trades": 42, "taker_buy_base": 116191.4, "taker_buy_quote": 10248.61349 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0882, "close": 0.0891, "volume": 75297.0, "close_time": 1767909599999, "quote_volume": 6673.16293, "trades": 43, "taker_buy_base": 47521.0, "taker_buy_quote": 4216.93445 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0878, "close": 0.0881, "volume": 51993.9, "close_time": 1767913199999, "quote_volume": 4622.61047, "trades": 23, "taker_buy_base": 21211.5, "taker_buy_quote": 1886.81311 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0874, "close": 0.0879, "volume": 54633.5, "close_time": 1767916799999, "quote_volume": 4794.54383, "trades": 23, "taker_buy_base": 15185.1, "taker_buy_quote": 1331.02827 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0878, "close": 0.088, "volume": 59378.2, "close_time": 1767920399999, "quote_volume": 5227.45024, "trades": 17, "taker_buy_base": 21104.5, "taker_buy_quote": 1854.70008 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0875, "close": 0.0876, "volume": 51105.9, "close_time": 1767923999999, "quote_volume": 4494.60706, "trades": 24, "taker_buy_base": 32649.9, "taker_buy_quote": 2870.6874 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0876, "close": 0.0893, "volume": 66289.9, "close_time": 1767927599999, "quote_volume": 5888.54838, "trades": 33, "taker_buy_base": 27976.3, "taker_buy_quote": 2482.64895 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0891, "high": 0.09, "low": 0.0891, "close": 0.0895, "volume": 55451.2, "close_time": 1767931199999, "quote_volume": 4969.04838, "trades": 35, "taker_buy_base": 22900.6, "taker_buy_quote": 2050.07 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0895, "volume": 35392.4, "close_time": 1767934799999, "quote_volume": 3167.68408, "trades": 31, "taker_buy_base": 10020.2, "taker_buy_quote": 897.2461 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0895, "high": 0.0912, "low": 0.0895, "close": 0.0903, "volume": 100261.7, "close_time": 1767938399999, "quote_volume": 9094.25512, "trades": 55, "taker_buy_base": 53638.4, "taker_buy_quote": 4861.24067 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0906, "high": 0.0906, "low": 0.09, "close": 0.0903, "volume": 120011.8, "close_time": 1767941999999, "quote_volume": 10831.68314, "trades": 47, "taker_buy_base": 68647.8, "taker_buy_quote": 6199.14012 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 94671.7, "close_time": 1767945599999, "quote_volume": 8572.44248, "trades": 19, "taker_buy_base": 44530.5, "taker_buy_quote": 4031.83777 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0902, "close": 0.0903, "volume": 39276.5, "close_time": 1767949199999, "quote_volume": 3558.07725, "trades": 39, "taker_buy_base": 8269.0, "taker_buy_quote": 751.36542 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0892, "close": 0.0894, "volume": 65739.1, "close_time": 1767952799999, "quote_volume": 5902.10595, "trades": 41, "taker_buy_base": 6816.7, "taker_buy_quote": 612.41694 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0895, "high": 0.0918, "low": 0.0895, "close": 0.0917, "volume": 70902.5, "close_time": 1767956399999, "quote_volume": 6419.68264, "trades": 35, "taker_buy_base": 41662.6, "taker_buy_quote": 3763.08169 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0919, "high": 0.0936, "low": 0.0916, "close": 0.0917, "volume": 120191.9, "close_time": 1767959999999, "quote_volume": 11097.87951, "trades": 41, "taker_buy_base": 51889.6, "taker_buy_quote": 4798.84166 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0916, "high": 0.093, "low": 0.0916, "close": 0.0929, "volume": 62969.0, "close_time": 1767963599999, "quote_volume": 5823.61015, "trades": 14, "taker_buy_base": 46999.6, "taker_buy_quote": 4350.46468 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0914, "close": 0.0919, "volume": 47978.3, "close_time": 1767967199999, "quote_volume": 4409.31953, "trades": 25, "taker_buy_base": 24849.4, "taker_buy_quote": 2288.28585 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0908, "close": 0.0919, "volume": 87967.8, "close_time": 1767970799999, "quote_volume": 8061.00978, "trades": 22, "taker_buy_base": 45748.0, "taker_buy_quote": 4190.02401 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0918, "high": 0.0942, "low": 0.0912, "close": 0.0933, "volume": 65398.1, "close_time": 1767974399999, "quote_volume": 6061.00533, "trades": 40, "taker_buy_base": 53539.2, "taker_buy_quote": 4956.92633 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0933, "close": 0.0944, "volume": 94886.9, "close_time": 1767977999999, "quote_volume": 8898.12567, "trades": 47, "taker_buy_base": 61499.1, "taker_buy_quote": 5765.77509 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0928, "close": 0.0934, "volume": 75256.7, "close_time": 1767981599999, "quote_volume": 7048.11003, "trades": 49, "taker_buy_base": 44698.8, "taker_buy_quote": 4187.40266 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0926, "close": 0.0939, "volume": 37831.2, "close_time": 1767985199999, "quote_volume": 3528.20177, "trades": 49, "taker_buy_base": 21272.7, "taker_buy_quote": 1978.1723 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0926, "close": 0.0926, "volume": 14342.9, "close_time": 1767988799999, "quote_volume": 1332.43902, "trades": 7, "taker_buy_base": 7050.0, "taker_buy_quote": 654.71 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0918, "close": 0.0922, "volume": 22934.5, "close_time": 1767992399999, "quote_volume": 2113.8532, "trades": 13, "taker_buy_base": 6456.5, "taker_buy_quote": 595.13382 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 8904.4, "close_time": 1767995999999, "quote_volume": 819.8096, "trades": 7, "taker_buy_base": 1382.5, "taker_buy_quote": 127.37199 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0913, "high": 0.0926, "low": 0.091, "close": 0.0926, "volume": 33806.6, "close_time": 1767999599999, "quote_volume": 3117.37188, "trades": 20, "taker_buy_base": 7050.0, "taker_buy_quote": 645.78 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 11750.0, "close_time": 1768003199999, "quote_volume": 1086.64, "trades": 8, "taker_buy_base": 4112.5, "taker_buy_quote": 380.40625 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0908, "close": 0.0909, "volume": 11308.0, "close_time": 1768006799999, "quote_volume": 1030.09404, "trades": 21, "taker_buy_base": 574.9, "taker_buy_quote": 52.46969 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 2863.2, "close_time": 1768010399999, "quote_volume": 261.2562, "trades": 8, "taker_buy_base": 2653.4, "taker_buy_quote": 242.1644 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.0907, "volume": 9166.5, "close_time": 1768013999999, "quote_volume": 831.67966, "trades": 16, "taker_buy_base": 5620.4, "taker_buy_quote": 510.10308 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 7383.6, "close_time": 1768017599999, "quote_volume": 669.31078, "trades": 10, "taker_buy_base": 5033.6, "taker_buy_quote": 456.40078 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.0899, "volume": 8832.4, "close_time": 1768021199999, "quote_volume": 794.70891, "trades": 8, "taker_buy_base": 66.7, "taker_buy_quote": 6.003 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 6398.7, "close_time": 1768024799999, "quote_volume": 574.473, "trades": 10, "taker_buy_base": 6398.7, "taker_buy_quote": 574.473 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 6151.4, "close_time": 1768028399999, "quote_volume": 551.78058, "trades": 7, "taker_buy_base": 6151.4, "taker_buy_quote": 551.78058 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 12283.6, "close_time": 1768031999999, "quote_volume": 1097.7182, "trades": 12, "taker_buy_base": 4871.8, "taker_buy_quote": 435.10328 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0886, "close": 0.0887, "volume": 26172.8, "close_time": 1768035599999, "quote_volume": 2327.01312, "trades": 25, "taker_buy_base": 20367.5, "taker_buy_quote": 1809.12487 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 101914.7, "close_time": 1768039199999, "quote_volume": 9020.50489, "trades": 12, "taker_buy_base": 24466.5, "taker_buy_quote": 2162.87364 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0882, "close": 0.0893, "volume": 54889.6, "close_time": 1768042799999, "quote_volume": 4877.76056, "trades": 24, "taker_buy_base": 40516.4, "taker_buy_quote": 3596.96016 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 16934.1, "close_time": 1768046399999, "quote_volume": 1508.0641, "trades": 14, "taker_buy_base": 5184.1, "taker_buy_quote": 461.6091 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2617.6, "close_time": 1768049999999, "quote_volume": 233.75168, "trades": 4, "taker_buy_base": 2617.6, "taker_buy_quote": 233.75168 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0893, "close": 0.0901, "volume": 120477.4, "close_time": 1768053599999, "quote_volume": 10839.7672, "trades": 29, "taker_buy_base": 87024.0, "taker_buy_quote": 7829.08586 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.09, "high": 0.09, "low": 0.0893, "close": 0.0893, "volume": 28255.1, "close_time": 1768057199999, "quote_volume": 2537.54166, "trades": 20, "taker_buy_base": 8069.4, "taker_buy_quote": 723.3335 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 42531.7, "close_time": 1768060799999, "quote_volume": 3822.50401, "trades": 14, "taker_buy_base": 24726.2, "taker_buy_quote": 2221.82788 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 7050.0, "close_time": 1768064399999, "quote_volume": 631.68, "trades": 3, "taker_buy_base": 7050.0, "taker_buy_quote": 631.68 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0887, "close": 0.0887, "volume": 40082.3, "close_time": 1768067999999, "quote_volume": 3592.00986, "trades": 27, "taker_buy_base": 3949.9, "taker_buy_quote": 354.19403 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 4487.6, "close_time": 1768071599999, "quote_volume": 397.77443, "trades": 5, "taker_buy_base": 576.9, "taker_buy_quote": 51.28641 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0889, "close": 0.0893, "volume": 27263.9, "close_time": 1768075199999, "quote_volume": 2430.01562, "trades": 25, "taker_buy_base": 23983.1, "taker_buy_quote": 2137.61265 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0895, "close": 0.0895, "volume": 7031.6, "close_time": 1768078799999, "quote_volume": 630.43039, "trades": 19, "taker_buy_base": 3450.8, "taker_buy_quote": 309.24379 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0887, "close": 0.0887, "volume": 3014.8, "close_time": 1768082399999, "quote_volume": 267.90498, "trades": 12, "taker_buy_base": 2350.0, "taker_buy_quote": 208.445 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0887, "high": 0.0888, "low": 0.088, "close": 0.088, "volume": 15777.4, "close_time": 1768085999999, "quote_volume": 1396.70397, "trades": 29, "taker_buy_base": 6616.6, "taker_buy_quote": 585.85771 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 12596.9, "close_time": 1768089599999, "quote_volume": 1110.8198, "trades": 16, "taker_buy_base": 12375.0, "taker_buy_quote": 1091.2926 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 22186.7, "close_time": 1768093199999, "quote_volume": 1961.07605, "trades": 11, "taker_buy_base": 9467.7, "taker_buy_quote": 836.71645 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0889, "high": 0.0919, "low": 0.0889, "close": 0.0918, "volume": 192311.3, "close_time": 1768096799999, "quote_volume": 17409.55259, "trades": 48, "taker_buy_base": 113233.9, "taker_buy_quote": 10247.24829 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0903, "close": 0.0903, "volume": 65515.5, "close_time": 1768100399999, "quote_volume": 5988.40643, "trades": 32, "taker_buy_base": 30659.3, "taker_buy_quote": 2798.51729 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.09, "high": 0.0908, "low": 0.09, "close": 0.0908, "volume": 39778.3, "close_time": 1768103999999, "quote_volume": 3598.9612, "trades": 18, "taker_buy_base": 32728.3, "taker_buy_quote": 2961.4062 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 17158.4, "close_time": 1768107599999, "quote_volume": 1548.93352, "trades": 5, "taker_buy_base": 17158.4, "taker_buy_quote": 1548.93352 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0898, "close": 0.0898, "volume": 8906.3, "close_time": 1768111199999, "quote_volume": 802.84033, "trades": 14, "taker_buy_base": 8796.9, "taker_buy_quote": 793.01621 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 11050.4, "close_time": 1768114799999, "quote_volume": 992.01738, "trades": 9, "taker_buy_base": 11050.4, "taker_buy_quote": 992.01738 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 4396.6, "close_time": 1768118399999, "quote_volume": 395.46684, "trades": 14, "taker_buy_base": 413.3, "taker_buy_quote": 37.16234 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 61713.7, "close_time": 1768121999999, "quote_volume": 5522.02246, "trades": 8, "taker_buy_base": 1003.2, "taker_buy_quote": 89.7864 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0886, "close": 0.0886, "volume": 28112.7, "close_time": 1768125599999, "quote_volume": 2507.4201, "trades": 15, "taker_buy_base": 2890.5, "taker_buy_quote": 257.9407 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0882, "close": 0.0882, "volume": 21507.2, "close_time": 1768129199999, "quote_volume": 1904.36292, "trades": 23, "taker_buy_base": 7050.0, "taker_buy_quote": 622.985 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0882, "close": 0.0888, "volume": 20306.3, "close_time": 1768132799999, "quote_volume": 1796.95692, "trades": 13, "taker_buy_base": 11750.0, "taker_buy_quote": 1040.345 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0888, "close": 0.0895, "volume": 38006.1, "close_time": 1768136399999, "quote_volume": 3390.46725, "trades": 15, "taker_buy_base": 33275.9, "taker_buy_quote": 2970.19049 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0898, "high": 0.0898, "low": 0.089, "close": 0.0892, "volume": 66317.8, "close_time": 1768139999999, "quote_volume": 5915.88753, "trades": 16, "taker_buy_base": 40744.6, "taker_buy_quote": 3632.18843 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 44199.0, "close_time": 1768143599999, "quote_volume": 3934.26862, "trades": 24, "taker_buy_base": 18939.5, "taker_buy_quote": 1684.9105 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 13287.7, "close_time": 1768147199999, "quote_volume": 1177.44399, "trades": 11, "taker_buy_base": 2350.0, "taker_buy_quote": 207.975 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0887, "close": 0.0891, "volume": 42218.1, "close_time": 1768150799999, "quote_volume": 3769.88892, "trades": 27, "taker_buy_base": 17572.3, "taker_buy_quote": 1564.98693 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.089, "high": 0.0907, "low": 0.089, "close": 0.0893, "volume": 86671.8, "close_time": 1768154399999, "quote_volume": 7755.96596, "trades": 51, "taker_buy_base": 53993.7, "taker_buy_quote": 4821.26181 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 7289.0, "close_time": 1768157999999, "quote_volume": 647.51169, "trades": 5, "taker_buy_base": 7289.0, "taker_buy_quote": 647.51169 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.0888, "volume": 38340.0, "close_time": 1768161599999, "quote_volume": 3407.60554, "trades": 22, "taker_buy_base": 7457.2, "taker_buy_quote": 663.80507 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0874, "close": 0.0876, "volume": 78000.4, "close_time": 1768165199999, "quote_volume": 6829.26166, "trades": 36, "taker_buy_base": 40028.2, "taker_buy_quote": 3504.9829 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.0876, "volume": 23963.3, "close_time": 1768168799999, "quote_volume": 2089.20728, "trades": 23, "taker_buy_base": 7444.4, "taker_buy_quote": 647.6628 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 9196.5, "close_time": 1768172399999, "quote_volume": 799.4413, "trades": 19, "taker_buy_base": 5235.4, "taker_buy_quote": 455.19126 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0858, "close": 0.087, "volume": 47123.9, "close_time": 1768175999999, "quote_volume": 4079.02897, "trades": 42, "taker_buy_base": 28910.8, "taker_buy_quote": 2507.10029 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0871, "high": 0.0875, "low": 0.086, "close": 0.0868, "volume": 46816.2, "close_time": 1768179599999, "quote_volume": 4056.84466, "trades": 22, "taker_buy_base": 24536.0, "taker_buy_quote": 2125.11924 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0871, "high": 0.088, "low": 0.087, "close": 0.0875, "volume": 38446.1, "close_time": 1768183199999, "quote_volume": 3362.32195, "trades": 24, "taker_buy_base": 21984.8, "taker_buy_quote": 1923.11652 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.0883, "volume": 24466.1, "close_time": 1768186799999, "quote_volume": 2155.93686, "trades": 25, "taker_buy_base": 13076.4, "taker_buy_quote": 1152.47056 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 24823.9, "close_time": 1768190399999, "quote_volume": 2205.40837, "trades": 6, "taker_buy_base": 15123.9, "taker_buy_quote": 1344.54837 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 11050.3, "close_time": 1768193999999, "quote_volume": 974.77591, "trades": 7, "taker_buy_base": 8700.3, "taker_buy_quote": 768.44591 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 11318.1, "close_time": 1768197599999, "quote_volume": 1003.84962, "trades": 10, "taker_buy_base": 3598.8, "taker_buy_quote": 319.92594 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0875, "close": 0.0875, "volume": 15064.9, "close_time": 1768201199999, "quote_volume": 1322.68079, "trades": 19, "taker_buy_base": 12048.0, "taker_buy_quote": 1057.4619 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0873, "close": 0.0873, "volume": 15681.5, "close_time": 1768204799999, "quote_volume": 1373.08223, "trades": 23, "taker_buy_base": 4417.1, "taker_buy_quote": 387.29263 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0872, "high": 0.0876, "low": 0.086, "close": 0.0869, "volume": 163780.8, "close_time": 1768208399999, "quote_volume": 14203.66124, "trades": 57, "taker_buy_base": 68581.3, "taker_buy_quote": 5938.62865 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0862, "volume": 17253.9, "close_time": 1768211999999, "quote_volume": 1492.82513, "trades": 12, "taker_buy_base": 4291.8, "taker_buy_quote": 371.58539 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0862, "high": 0.0953, "low": 0.0862, "close": 0.0923, "volume": 760349.5, "close_time": 1768215599999, "quote_volume": 69620.77099, "trades": 426, "taker_buy_base": 445983.0, "taker_buy_quote": 40599.0029 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0925, "high": 0.0943, "low": 0.0915, "close": 0.0933, "volume": 127750.0, "close_time": 1768219199999, "quote_volume": 11860.15077, "trades": 42, "taker_buy_base": 54312.0, "taker_buy_quote": 5102.68823 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0926, "close": 0.0932, "volume": 192218.1, "close_time": 1768222799999, "quote_volume": 17895.56574, "trades": 71, "taker_buy_base": 139012.9, "taker_buy_quote": 12951.18284 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0934, "high": 0.0938, "low": 0.093, "close": 0.093, "volume": 54796.7, "close_time": 1768226399999, "quote_volume": 5112.47351, "trades": 51, "taker_buy_base": 8493.8, "taker_buy_quote": 794.23741 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.093, "high": 0.0941, "low": 0.0921, "close": 0.0932, "volume": 122799.0, "close_time": 1768229999999, "quote_volume": 11456.05385, "trades": 91, "taker_buy_base": 43800.6, "taker_buy_quote": 4094.76266 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0934, "high": 0.095, "low": 0.0915, "close": 0.0915, "volume": 142045.6, "close_time": 1768233599999, "quote_volume": 13265.03649, "trades": 87, "taker_buy_base": 86201.1, "taker_buy_quote": 8073.77931 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0907, "close": 0.0908, "volume": 66467.5, "close_time": 1768237199999, "quote_volume": 6081.69839, "trades": 53, "taker_buy_base": 41961.0, "taker_buy_quote": 3840.96258 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0902, "close": 0.0902, "volume": 73312.6, "close_time": 1768240799999, "quote_volume": 6653.66974, "trades": 31, "taker_buy_base": 12126.0, "taker_buy_quote": 1105.55056 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0911, "high": 0.097, "low": 0.0911, "close": 0.0936, "volume": 349778.1, "close_time": 1768244399999, "quote_volume": 32975.83756, "trades": 183, "taker_buy_base": 224702.2, "taker_buy_quote": 21117.42397 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0935, "close": 0.0942, "volume": 149183.9, "close_time": 1768247999999, "quote_volume": 14004.02355, "trades": 106, "taker_buy_base": 42181.8, "taker_buy_quote": 3967.72506 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0927, "close": 0.0929, "volume": 159617.8, "close_time": 1768251599999, "quote_volume": 14978.66247, "trades": 93, "taker_buy_base": 103596.5, "taker_buy_quote": 9739.55478 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0921, "close": 0.0924, "volume": 109204.5, "close_time": 1768255199999, "quote_volume": 10099.95646, "trades": 98, "taker_buy_base": 14492.9, "taker_buy_quote": 1341.77735 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0926, "close": 0.0926, "volume": 24402.1, "close_time": 1768258799999, "quote_volume": 2270.37141, "trades": 39, "taker_buy_base": 11415.2, "taker_buy_quote": 1063.28402 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0925, "high": 0.093, "low": 0.0919, "close": 0.093, "volume": 25114.6, "close_time": 1768262399999, "quote_volume": 2321.38421, "trades": 42, "taker_buy_base": 12051.0, "taker_buy_quote": 1112.45917 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0927, "high": 0.094, "low": 0.0925, "close": 0.094, "volume": 57717.1, "close_time": 1768265999999, "quote_volume": 5382.89041, "trades": 42, "taker_buy_base": 33269.8, "taker_buy_quote": 3106.53243 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.094, "high": 0.0984, "low": 0.0878, "close": 0.0892, "volume": 509907.1, "close_time": 1768269599999, "quote_volume": 47747.12192, "trades": 458, "taker_buy_base": 353567.2, "taker_buy_quote": 32976.13091 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0884, "high": 0.0895, "low": 0.0876, "close": 0.0876, "volume": 35439.0, "close_time": 1768273199999, "quote_volume": 3139.39362, "trades": 55, "taker_buy_base": 12223.9, "taker_buy_quote": 1088.05175 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0879, "high": 0.089, "low": 0.0877, "close": 0.0886, "volume": 11852.6, "close_time": 1768276799999, "quote_volume": 1047.15707, "trades": 15, "taker_buy_base": 9434.9, "taker_buy_quote": 835.08416 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0882, "high": 0.0903, "low": 0.0882, "close": 0.0902, "volume": 7508.4, "close_time": 1768280399999, "quote_volume": 675.05634, "trades": 7, "taker_buy_base": 6085.1, "taker_buy_quote": 549.08288 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0909, "high": 0.091, "low": 0.09, "close": 0.09, "volume": 1459.6, "close_time": 1768283999999, "quote_volume": 131.93614, "trades": 17, "taker_buy_base": 473.0, "taker_buy_quote": 42.67018 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0904, "high": 0.0916, "low": 0.0903, "close": 0.0913, "volume": 87356.8, "close_time": 1768287599999, "quote_volume": 7975.56088, "trades": 45, "taker_buy_base": 84653.0, "taker_buy_quote": 7729.05774 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 22165.4, "close_time": 1768291199999, "quote_volume": 2018.32794, "trades": 6, "taker_buy_base": 3350.0, "taker_buy_quote": 305.185 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0908, "high": 0.091, "low": 0.0903, "close": 0.0909, "volume": 12430.1, "close_time": 1768294799999, "quote_volume": 1125.9709, "trades": 13, "taker_buy_base": 6739.1, "taker_buy_quote": 609.04041 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 6302.4, "close_time": 1768298399999, "quote_volume": 569.73696, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0905, "high": 0.0918, "low": 0.0905, "close": 0.0918, "volume": 43082.3, "close_time": 1768301999999, "quote_volume": 3938.71181, "trades": 59, "taker_buy_base": 38080.4, "taker_buy_quote": 3482.75713 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0918, "high": 0.0929, "low": 0.0918, "close": 0.0924, "volume": 51123.4, "close_time": 1768305599999, "quote_volume": 4710.22578, "trades": 108, "taker_buy_base": 26787.7, "taker_buy_quote": 2463.8614 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0924, "close": 0.0929, "volume": 58685.9, "close_time": 1768309199999, "quote_volume": 5447.04861, "trades": 35, "taker_buy_base": 32204.2, "taker_buy_quote": 2992.45197 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0927, "close": 0.0928, "volume": 26925.9, "close_time": 1768312799999, "quote_volume": 2501.80815, "trades": 13, "taker_buy_base": 17058.3, "taker_buy_quote": 1584.48107 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0936, "high": 0.0949, "low": 0.0935, "close": 0.0949, "volume": 18426.5, "close_time": 1768316399999, "quote_volume": 1736.40411, "trades": 15, "taker_buy_base": 10606.6, "taker_buy_quote": 1001.76982 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0951, "high": 0.0957, "low": 0.095, "close": 0.0954, "volume": 10420.9, "close_time": 1768319999999, "quote_volume": 992.27088, "trades": 27, "taker_buy_base": 3816.7, "taker_buy_quote": 363.46353 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0953, "high": 0.096, "low": 0.0949, "close": 0.096, "volume": 13965.0, "close_time": 1768323599999, "quote_volume": 1328.17923, "trades": 13, "taker_buy_base": 3308.4, "taker_buy_quote": 314.99858 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0965, "high": 0.0976, "low": 0.0961, "close": 0.0971, "volume": 147234.7, "close_time": 1768327199999, "quote_volume": 14297.40604, "trades": 60, "taker_buy_base": 107867.2, "taker_buy_quote": 10484.57951 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0972, "close": 0.0973, "volume": 137877.3, "close_time": 1768330799999, "quote_volume": 13468.12862, "trades": 68, "taker_buy_base": 31120.7, "taker_buy_quote": 3044.69942 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0977, "high": 0.1004, "low": 0.0974, "close": 0.0999, "volume": 107098.5, "close_time": 1768334399999, "quote_volume": 10569.20185, "trades": 47, "taker_buy_base": 70720.9, "taker_buy_quote": 6982.43441 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1001, "high": 0.1026, "low": 0.0994, "close": 0.1003, "volume": 175349.1, "close_time": 1768337999999, "quote_volume": 17806.833, "trades": 98, "taker_buy_base": 85718.5, "taker_buy_quote": 8703.92037 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0998, "high": 0.1017, "low": 0.0987, "close": 0.1005, "volume": 349160.1, "close_time": 1768341599999, "quote_volume": 34958.56568, "trades": 205, "taker_buy_base": 216893.4, "taker_buy_quote": 21820.51637 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1004, "high": 0.1077, "low": 0.1002, "close": 0.1067, "volume": 380538.8, "close_time": 1768345199999, "quote_volume": 39547.95115, "trades": 252, "taker_buy_base": 146596.4, "taker_buy_quote": 15247.26368 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1071, "high": 0.1095, "low": 0.1069, "close": 0.108, "volume": 338962.7, "close_time": 1768348799999, "quote_volume": 36739.70416, "trades": 333, "taker_buy_base": 204486.6, "taker_buy_quote": 22174.83462 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.108, "high": 0.1123, "low": 0.107, "close": 0.1116, "volume": 357445.5, "close_time": 1768352399999, "quote_volume": 39417.51019, "trades": 210, "taker_buy_base": 208087.2, "taker_buy_quote": 22995.8253 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1116, "high": 0.1147, "low": 0.1063, "close": 0.1086, "volume": 558540.3, "close_time": 1768355999999, "quote_volume": 61406.11217, "trades": 328, "taker_buy_base": 238679.9, "taker_buy_quote": 26387.19983 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1087, "high": 0.1147, "low": 0.1025, "close": 0.1057, "volume": 788246.0, "close_time": 1768359599999, "quote_volume": 86231.23184, "trades": 503, "taker_buy_base": 394816.0, "taker_buy_quote": 43496.66797 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1059, "high": 0.1077, "low": 0.103, "close": 0.1075, "volume": 597914.8, "close_time": 1768363199999, "quote_volume": 63050.93885, "trades": 398, "taker_buy_base": 236947.3, "taker_buy_quote": 25012.77097 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1074, "high": 0.1084, "low": 0.107, "close": 0.1072, "volume": 28621.0, "close_time": 1768366799999, "quote_volume": 3074.1825, "trades": 37, "taker_buy_base": 3817.6, "taker_buy_quote": 409.82898 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1068, "high": 0.1068, "low": 0.105, "close": 0.1053, "volume": 104072.6, "close_time": 1768370399999, "quote_volume": 10999.43304, "trades": 91, "taker_buy_base": 40504.1, "taker_buy_quote": 4276.32407 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1048, "high": 0.1059, "low": 0.103, "close": 0.1042, "volume": 126820.0, "close_time": 1768373999999, "quote_volume": 13293.67972, "trades": 107, "taker_buy_base": 35932.9, "taker_buy_quote": 3755.88408 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1029, "close": 0.1034, "volume": 49103.8, "close_time": 1768377599999, "quote_volume": 5089.263, "trades": 41, "taker_buy_base": 13061.8, "taker_buy_quote": 1353.32957 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.103, "high": 0.1035, "low": 0.1025, "close": 0.103, "volume": 30992.9, "close_time": 1768381199999, "quote_volume": 3196.14864, "trades": 26, "taker_buy_base": 16007.5, "taker_buy_quote": 1650.32504 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1029, "close": 0.1032, "volume": 65184.0, "close_time": 1768384799999, "quote_volume": 6749.45012, "trades": 47, "taker_buy_base": 14652.2, "taker_buy_quote": 1517.5979 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1034, "high": 0.1057, "low": 0.1031, "close": 0.1047, "volume": 85580.4, "close_time": 1768388399999, "quote_volume": 8939.15572, "trades": 52, "taker_buy_base": 26482.3, "taker_buy_quote": 2764.98321 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1033, "close": 0.1036, "volume": 65192.8, "close_time": 1768391999999, "quote_volume": 6768.44751, "trades": 56, "taker_buy_base": 7548.3, "taker_buy_quote": 783.4469 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1035, "high": 0.1053, "low": 0.1035, "close": 0.1038, "volume": 44248.2, "close_time": 1768395599999, "quote_volume": 4617.68126, "trades": 65, "taker_buy_base": 27360.0, "taker_buy_quote": 2856.51236 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.103, "high": 0.103, "low": 0.1014, "close": 0.1022, "volume": 153129.9, "close_time": 1768399199999, "quote_volume": 15633.01729, "trades": 93, "taker_buy_base": 78670.2, "taker_buy_quote": 8032.06416 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1022, "high": 0.1041, "low": 0.1021, "close": 0.1038, "volume": 198644.0, "close_time": 1768402799999, "quote_volume": 20426.15571, "trades": 103, "taker_buy_base": 42575.1, "taker_buy_quote": 4393.18707 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1038, "high": 0.104, "low": 0.103, "close": 0.103, "volume": 66609.3, "close_time": 1768406399999, "quote_volume": 6899.15341, "trades": 39, "taker_buy_base": 40831.4, "taker_buy_quote": 4229.11338 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1031, "close": 0.1031, "volume": 72368.2, "close_time": 1768409999999, "quote_volume": 7514.0843, "trades": 53, "taker_buy_base": 27279.1, "taker_buy_quote": 2833.09097 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1021, "close": 0.1025, "volume": 119289.7, "close_time": 1768413599999, "quote_volume": 12245.26302, "trades": 116, "taker_buy_base": 39347.0, "taker_buy_quote": 4052.53141 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1015, "close": 0.102, "volume": 78224.7, "close_time": 1768417199999, "quote_volume": 7960.22895, "trades": 43, "taker_buy_base": 57264.1, "taker_buy_quote": 5822.96134 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1029, "high": 0.1057, "low": 0.1027, "close": 0.1053, "volume": 97948.7, "close_time": 1768420799999, "quote_volume": 10277.14493, "trades": 65, "taker_buy_base": 57795.6, "taker_buy_quote": 6073.02796 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1035, "close": 0.1039, "volume": 50925.0, "close_time": 1768424399999, "quote_volume": 5312.80568, "trades": 46, "taker_buy_base": 11077.7, "taker_buy_quote": 1155.97013 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.104, "high": 0.1041, "low": 0.103, "close": 0.103, "volume": 25847.1, "close_time": 1768427999999, "quote_volume": 2679.68015, "trades": 44, "taker_buy_base": 20760.9, "taker_buy_quote": 2151.60313 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1017, "close": 0.1018, "volume": 69515.8, "close_time": 1768431599999, "quote_volume": 7114.23968, "trades": 69, "taker_buy_base": 36873.4, "taker_buy_quote": 3767.19773 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1016, "close": 0.1021, "volume": 109766.8, "close_time": 1768435199999, "quote_volume": 11172.36422, "trades": 64, "taker_buy_base": 102133.8, "taker_buy_quote": 10395.64401 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.1019, "close": 0.1022, "volume": 50940.0, "close_time": 1768438799999, "quote_volume": 5214.82931, "trades": 32, "taker_buy_base": 24599.0, "taker_buy_quote": 2519.04346 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1009, "close": 0.1013, "volume": 74948.5, "close_time": 1768442399999, "quote_volume": 7624.9764, "trades": 62, "taker_buy_base": 33980.6, "taker_buy_quote": 3456.07492 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1004, "close": 0.1007, "volume": 73223.5, "close_time": 1768445999999, "quote_volume": 7417.51836, "trades": 39, "taker_buy_base": 18268.7, "taker_buy_quote": 1840.86284 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0992, "close": 0.0995, "volume": 87003.6, "close_time": 1768449599999, "quote_volume": 8672.935, "trades": 108, "taker_buy_base": 22901.8, "taker_buy_quote": 2286.62002 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0994, "high": 0.1016, "low": 0.0994, "close": 0.1014, "volume": 29785.7, "close_time": 1768453199999, "quote_volume": 2995.83361, "trades": 49, "taker_buy_base": 6541.0, "taker_buy_quote": 658.52783 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.101, "high": 0.1024, "low": 0.101, "close": 0.1018, "volume": 36877.3, "close_time": 1768456799999, "quote_volume": 3760.11649, "trades": 19, "taker_buy_base": 12890.6, "taker_buy_quote": 1318.6276 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1008, "close": 0.1011, "volume": 14122.2, "close_time": 1768460399999, "quote_volume": 1427.31194, "trades": 12, "taker_buy_base": 4888.9, "taker_buy_quote": 493.89925 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1019, "high": 0.103, "low": 0.1017, "close": 0.103, "volume": 19939.3, "close_time": 1768463999999, "quote_volume": 2047.02153, "trades": 21, "taker_buy_base": 11126.8, "taker_buy_quote": 1143.27028 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1027, "high": 0.104, "low": 0.1027, "close": 0.1037, "volume": 56576.3, "close_time": 1768467599999, "quote_volume": 5855.81666, "trades": 67, "taker_buy_base": 33814.7, "taker_buy_quote": 3495.71972 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1039, "close": 0.1043, "volume": 141177.4, "close_time": 1768471199999, "quote_volume": 14722.37812, "trades": 63, "taker_buy_base": 67966.5, "taker_buy_quote": 7090.17124 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 13616.7, "close_time": 1768474799999, "quote_volume": 1415.60455, "trades": 20, "taker_buy_base": 9756.4, "taker_buy_quote": 1015.18511 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1027, "close": 0.1027, "volume": 13600.9, "close_time": 1768478399999, "quote_volume": 1403.75318, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1029, "high": 0.105, "low": 0.1029, "close": 0.1047, "volume": 32743.5, "close_time": 1768481999999, "quote_volume": 3408.43941, "trades": 97, "taker_buy_base": 6406.7, "taker_buy_quote": 668.0426 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1053, "high": 0.1054, "low": 0.104, "close": 0.104, "volume": 42000.9, "close_time": 1768485599999, "quote_volume": 4402.55978, "trades": 61, "taker_buy_base": 16287.0, "taker_buy_quote": 1703.70211 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1039, "high": 0.1057, "low": 0.1039, "close": 0.1054, "volume": 15917.8, "close_time": 1768489199999, "quote_volume": 1666.34562, "trades": 17, "taker_buy_base": 2949.0, "taker_buy_quote": 307.7604 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1029, "close": 0.1046, "volume": 123693.9, "close_time": 1768492799999, "quote_volume": 12886.93471, "trades": 115, "taker_buy_base": 43076.6, "taker_buy_quote": 4480.41392 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1045, "high": 0.1066, "low": 0.1037, "close": 0.1053, "volume": 142085.6, "close_time": 1768496399999, "quote_volume": 14944.00419, "trades": 131, "taker_buy_base": 46140.5, "taker_buy_quote": 4860.74176 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1037, "close": 0.1037, "volume": 84466.2, "close_time": 1768499999999, "quote_volume": 8797.72028, "trades": 53, "taker_buy_base": 33057.6, "taker_buy_quote": 3441.20965 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1024, "close": 0.1029, "volume": 304852.8, "close_time": 1768503599999, "quote_volume": 31437.10698, "trades": 219, "taker_buy_base": 196188.4, "taker_buy_quote": 20230.64841 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 109533.5, "close_time": 1768507199999, "quote_volume": 11223.7069, "trades": 103, "taker_buy_base": 11803.6, "taker_buy_quote": 1211.28436 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1021, "close": 0.1023, "volume": 24193.6, "close_time": 1768510799999, "quote_volume": 2479.68015, "trades": 50, "taker_buy_base": 16096.8, "taker_buy_quote": 1649.53626 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1021, "close": 0.1027, "volume": 295945.5, "close_time": 1768514399999, "quote_volume": 30319.34682, "trades": 124, "taker_buy_base": 107885.9, "taker_buy_quote": 11066.11438 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1032, "close": 0.1032, "volume": 22250.3, "close_time": 1768517999999, "quote_volume": 2307.16085, "trades": 19, "taker_buy_base": 4673.4, "taker_buy_quote": 482.646 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 1968.6, "close_time": 1768521599999, "quote_volume": 203.4708, "trades": 2, "taker_buy_base": 1762.5, "taker_buy_quote": 182.2425 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1037, "high": 0.1062, "low": 0.1037, "close": 0.1046, "volume": 392042.9, "close_time": 1768525199999, "quote_volume": 41238.63394, "trades": 200, "taker_buy_base": 152575.8, "taker_buy_quote": 16065.60578 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.105, "high": 0.1054, "low": 0.1044, "close": 0.1044, "volume": 34062.0, "close_time": 1768528799999, "quote_volume": 3575.3272, "trades": 16, "taker_buy_base": 34062.0, "taker_buy_quote": 3575.3272 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.104, "high": 0.1044, "low": 0.1032, "close": 0.1034, "volume": 53667.8, "close_time": 1768532399999, "quote_volume": 5579.73708, "trades": 42, "taker_buy_base": 16273.8, "taker_buy_quote": 1692.88557 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1032, "close": 0.1034, "volume": 39728.6, "close_time": 1768535999999, "quote_volume": 4111.10551, "trades": 46, "taker_buy_base": 21239.6, "taker_buy_quote": 2195.49516 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1016, "close": 0.1021, "volume": 119206.4, "close_time": 1768539599999, "quote_volume": 12210.84654, "trades": 43, "taker_buy_base": 67401.1, "taker_buy_quote": 6930.60306 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1018, "high": 0.1028, "low": 0.1014, "close": 0.1027, "volume": 78358.6, "close_time": 1768543199999, "quote_volume": 8010.05405, "trades": 85, "taker_buy_base": 58149.9, "taker_buy_quote": 5946.94098 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1025, "high": 0.1028, "low": 0.102, "close": 0.1024, "volume": 156161.8, "close_time": 1768546799999, "quote_volume": 15995.27896, "trades": 52, "taker_buy_base": 104791.3, "taker_buy_quote": 10738.85693 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1024, "high": 0.1024, "low": 0.0989, "close": 0.0991, "volume": 144088.3, "close_time": 1768550399999, "quote_volume": 14502.03662, "trades": 85, "taker_buy_base": 35756.4, "taker_buy_quote": 3570.55668 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0987, "close": 0.0995, "volume": 113804.2, "close_time": 1768553999999, "quote_volume": 11283.91869, "trades": 35, "taker_buy_base": 63346.8, "taker_buy_quote": 6279.34392 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 31214.6, "close_time": 1768557599999, "quote_volume": 3107.05938, "trades": 27, "taker_buy_base": 14180.3, "taker_buy_quote": 1409.76429 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0997, "close": 0.1006, "volume": 25688.3, "close_time": 1768561199999, "quote_volume": 2576.07834, "trades": 21, "taker_buy_base": 5922.0, "taker_buy_quote": 593.7698 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1003, "close": 0.1009, "volume": 23842.6, "close_time": 1768564799999, "quote_volume": 2402.58698, "trades": 21, "taker_buy_base": 12515.7, "taker_buy_quote": 1260.25117 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1001, "volume": 36481.3, "close_time": 1768568399999, "quote_volume": 3659.18761, "trades": 21, "taker_buy_base": 18860.1, "taker_buy_quote": 1891.83479 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1003, "high": 0.1015, "low": 0.1003, "close": 0.1011, "volume": 62527.4, "close_time": 1768571999999, "quote_volume": 6313.4276, "trades": 33, "taker_buy_base": 19787.8, "taker_buy_quote": 1996.37345 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1009, "close": 0.1011, "volume": 39195.9, "close_time": 1768575599999, "quote_volume": 3964.45763, "trades": 19, "taker_buy_base": 12184.7, "taker_buy_quote": 1232.771 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0996, "close": 0.0999, "volume": 22636.6, "close_time": 1768579199999, "quote_volume": 2273.3343, "trades": 10, "taker_buy_base": 11140.2, "taker_buy_quote": 1123.82678 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0999, "high": 0.1015, "low": 0.0999, "close": 0.1013, "volume": 46287.3, "close_time": 1768582799999, "quote_volume": 4666.68921, "trades": 18, "taker_buy_base": 27462.1, "taker_buy_quote": 2761.25076 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1008, "close": 0.1024, "volume": 97260.3, "close_time": 1768586399999, "quote_volume": 9890.68076, "trades": 51, "taker_buy_base": 56946.3, "taker_buy_quote": 5787.50968 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 18007.4, "close_time": 1768589999999, "quote_volume": 1842.99619, "trades": 10, "taker_buy_base": 6883.1, "taker_buy_quote": 703.79184 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1018, "close": 0.1025, "volume": 6586.4, "close_time": 1768593599999, "quote_volume": 672.41973, "trades": 5, "taker_buy_base": 2740.3, "taker_buy_quote": 279.47075 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1021, "high": 0.1032, "low": 0.1021, "close": 0.1032, "volume": 10540.3, "close_time": 1768597199999, "quote_volume": 1082.93735, "trades": 9, "taker_buy_base": 3014.2, "taker_buy_quote": 308.26666 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 705.0, "close_time": 1768600799999, "quote_volume": 72.4942, "trades": 3, "taker_buy_base": 121.4, "taker_buy_quote": 12.50012 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 5575.8, "close_time": 1768604399999, "quote_volume": 571.41453, "trades": 4, "taker_buy_base": 1902.3, "taker_buy_quote": 195.17598 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 4700.0, "close_time": 1768607999999, "quote_volume": 482.455, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 241.345 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 13636.6, "close_time": 1768611599999, "quote_volume": 1399.35016, "trades": 17, "taker_buy_base": 12180.8, "taker_buy_quote": 1249.98508 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 429.1, "close_time": 1768615199999, "quote_volume": 44.08357, "trades": 3, "taker_buy_base": 262.8, "taker_buy_quote": 27.00456 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1762.5, "close_time": 1768618799999, "quote_volume": 180.1275, "trades": 1, "taker_buy_base": 1762.5, "taker_buy_quote": 180.1275 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 2655.1, "close_time": 1768622399999, "quote_volume": 269.24685, "trades": 3, "taker_buy_base": 197.1, "taker_buy_quote": 20.00565 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 10146.5, "close_time": 1768625999999, "quote_volume": 1028.60509, "trades": 7, "taker_buy_base": 7646.4, "taker_buy_quote": 774.87496 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 3513.3, "close_time": 1768629599999, "quote_volume": 356.24862, "trades": 3, "taker_buy_base": 1163.3, "taker_buy_quote": 117.95862 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2350.0, "close_time": 1768633199999, "quote_volume": 237.585, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "close_time": 1768636799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 3544.0, "close_time": 1768640399999, "quote_volume": 358.53708, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.101, "high": 0.102, "low": 0.101, "close": 0.102, "volume": 4900.0, "close_time": 1768643999999, "quote_volume": 497.955, "trades": 4, "taker_buy_base": 2350.0, "taker_buy_quote": 238.055 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 18781.2, "close_time": 1768647599999, "quote_volume": 1922.2446, "trades": 15, "taker_buy_base": 10057.7, "taker_buy_quote": 1028.66435 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1006, "close": 0.1007, "volume": 99557.3, "close_time": 1768651199999, "quote_volume": 10094.43652, "trades": 42, "taker_buy_base": 47352.5, "taker_buy_quote": 4802.14005 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.1011, "volume": 9804.6, "close_time": 1768654799999, "quote_volume": 991.54632, "trades": 10, "taker_buy_base": 4700.0, "taker_buy_quote": 475.64 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 12745.0, "close_time": 1768658399999, "quote_volume": 1283.6925, "trades": 16, "taker_buy_base": 4700.0, "taker_buy_quote": 473.29 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 21321.4, "close_time": 1768661999999, "quote_volume": 2137.7471, "trades": 17, "taker_buy_base": 15216.1, "taker_buy_quote": 1525.12322 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1012, "close": 0.1017, "volume": 67355.0, "close_time": 1768665599999, "quote_volume": 6865.05271, "trades": 34, "taker_buy_base": 26281.4, "taker_buy_quote": 2678.31677 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.102, "high": 0.102, "low": 0.1005, "close": 0.1009, "volume": 63252.7, "close_time": 1768669199999, "quote_volume": 6386.75243, "trades": 34, "taker_buy_base": 41973.8, "taker_buy_quote": 4235.14587 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1008, "close": 0.1008, "volume": 37722.3, "close_time": 1768672799999, "quote_volume": 3809.99373, "trades": 11, "taker_buy_base": 19633.7, "taker_buy_quote": 1982.77821 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 18257.1, "close_time": 1768676399999, "quote_volume": 1847.56956, "trades": 15, "taker_buy_base": 15417.5, "taker_buy_quote": 1560.251 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 10417.0, "close_time": 1768679999999, "quote_volume": 1053.19832, "trades": 12, "taker_buy_base": 2192.0, "taker_buy_quote": 221.65082 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 27204.4, "close_time": 1768683599999, "quote_volume": 2764.22238, "trades": 21, "taker_buy_base": 12621.3, "taker_buy_quote": 1282.20492 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1017, "close": 0.1021, "volume": 20657.3, "close_time": 1768687199999, "quote_volume": 2110.48896, "trades": 20, "taker_buy_base": 6557.3, "taker_buy_quote": 669.23396 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.102, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 15619.0, "close_time": 1768690799999, "quote_volume": 1590.40632, "trades": 4, "taker_buy_base": 13379.4, "taker_buy_quote": 1363.7588 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 7050.0, "close_time": 1768694399999, "quote_volume": 714.87, "trades": 3, "taker_buy_base": 4700.0, "taker_buy_quote": 476.815 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.101, "high": 0.1017, "low": 0.101, "close": 0.1012, "volume": 23564.7, "close_time": 1768697999999, "quote_volume": 2387.70697, "trades": 13, "taker_buy_base": 11750.0, "taker_buy_quote": 1190.51 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1002, "close": 0.1006, "volume": 29155.2, "close_time": 1768701599999, "quote_volume": 2934.14899, "trades": 10, "taker_buy_base": 11900.8, "taker_buy_quote": 1197.11488 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1002, "close": 0.1004, "volume": 49209.0, "close_time": 1768705199999, "quote_volume": 4948.15842, "trades": 22, "taker_buy_base": 38834.0, "taker_buy_quote": 3903.85292 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 78.4, "close_time": 1768708799999, "quote_volume": 7.84784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0976, "close": 0.0986, "volume": 252442.6, "close_time": 1768712399999, "quote_volume": 24823.3907, "trades": 71, "taker_buy_base": 106672.0, "taker_buy_quote": 10492.46226 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0982, "volume": 28839.5, "close_time": 1768715999999, "quote_volume": 2831.68108, "trades": 19, "taker_buy_base": 10327.5, "taker_buy_quote": 1014.47888 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0976, "close": 0.0981, "volume": 32797.7, "close_time": 1768719599999, "quote_volume": 3213.27836, "trades": 31, "taker_buy_base": 21047.7, "taker_buy_quote": 2061.77836 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0982, "high": 0.099, "low": 0.0977, "close": 0.0985, "volume": 28821.6, "close_time": 1768723199999, "quote_volume": 2831.55375, "trades": 22, "taker_buy_base": 17870.4, "taker_buy_quote": 1756.22163 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0979, "close": 0.098, "volume": 30200.7, "close_time": 1768726799999, "quote_volume": 2964.40635, "trades": 28, "taker_buy_base": 20800.7, "taker_buy_quote": 2042.97135 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0981, "high": 0.0992, "low": 0.0981, "close": 0.099, "volume": 25363.4, "close_time": 1768730399999, "quote_volume": 2505.27195, "trades": 69, "taker_buy_base": 17287.5, "taker_buy_quote": 1706.21071 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0988, "high": 0.1006, "low": 0.0984, "close": 0.1006, "volume": 28075.7, "close_time": 1768733999999, "quote_volume": 2786.36201, "trades": 28, "taker_buy_base": 18911.3, "taker_buy_quote": 1874.89881 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 10745.9, "close_time": 1768737599999, "quote_volume": 1077.05693, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.0995, "volume": 20663.2, "close_time": 1768741199999, "quote_volume": 2060.98604, "trades": 25, "taker_buy_base": 2350.0, "taker_buy_quote": 234.53 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0993, "high": 0.1, "low": 0.0991, "close": 0.1, "volume": 52043.5, "close_time": 1768744799999, "quote_volume": 5182.94825, "trades": 20, "taker_buy_base": 32273.3, "taker_buy_quote": 3213.60835 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 15955.6, "close_time": 1768748399999, "quote_volume": 1594.43444, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 235.235 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0994, "close": 0.0997, "volume": 58855.0, "close_time": 1768751999999, "quote_volume": 5882.51209, "trades": 19, "taker_buy_base": 40565.6, "taker_buy_quote": 4053.2795 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1003, "volume": 8280.7, "close_time": 1768755599999, "quote_volume": 830.06544, "trades": 7, "taker_buy_base": 3580.7, "taker_buy_quote": 358.65544 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 23469.0, "close_time": 1768759199999, "quote_volume": 2358.1864, "trades": 9, "taker_buy_base": 15894.0, "taker_buy_quote": 1598.4664 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.101, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 166393.6, "close_time": 1768762799999, "quote_volume": 16804.0861, "trades": 35, "taker_buy_base": 39421.2, "taker_buy_quote": 3987.40774 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1012, "high": 0.1016, "low": 0.101, "close": 0.1014, "volume": 64457.6, "close_time": 1768766399999, "quote_volume": 6540.66225, "trades": 32, "taker_buy_base": 47956.8, "taker_buy_quote": 4868.20645 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 4700.0, "close_time": 1768769999999, "quote_volume": 476.11, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 3371.1, "close_time": 1768773599999, "quote_volume": 340.81821, "trades": 2, "taker_buy_base": 3371.1, "taker_buy_quote": 340.81821 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1006, "volume": 38434.9, "close_time": 1768777199999, "quote_volume": 3859.09175, "trades": 12, "taker_buy_base": 20603.7, "taker_buy_quote": 2070.01784 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0978, "close": 0.098, "volume": 89624.0, "close_time": 1768780799999, "quote_volume": 8846.42943, "trades": 27, "taker_buy_base": 27238.3, "taker_buy_quote": 2675.42804 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.098, "high": 0.098, "low": 0.0911, "close": 0.0967, "volume": 727981.5, "close_time": 1768784399999, "quote_volume": 68953.49601, "trades": 454, "taker_buy_base": 335566.0, "taker_buy_quote": 31778.29224 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0967, "high": 0.0998, "low": 0.0967, "close": 0.0998, "volume": 80554.9, "close_time": 1768787999999, "quote_volume": 7976.43712, "trades": 46, "taker_buy_base": 51756.3, "taker_buy_quote": 5127.62926 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0988, "close": 0.1001, "volume": 57119.0, "close_time": 1768791599999, "quote_volume": 5700.55726, "trades": 38, "taker_buy_base": 15288.7, "taker_buy_quote": 1522.25193 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0996, "close": 0.1008, "volume": 182048.2, "close_time": 1768795199999, "quote_volume": 18272.27344, "trades": 63, "taker_buy_base": 128206.1, "taker_buy_quote": 12873.72422 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1001, "close": 0.1002, "volume": 74044.4, "close_time": 1768798799999, "quote_volume": 7442.027, "trades": 45, "taker_buy_base": 48347.6, "taker_buy_quote": 4859.17117 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1003, "high": 0.1012, "low": 0.0998, "close": 0.1009, "volume": 143977.2, "close_time": 1768802399999, "quote_volume": 14474.66503, "trades": 50, "taker_buy_base": 58885.6, "taker_buy_quote": 5924.82382 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1002, "close": 0.1013, "volume": 99451.3, "close_time": 1768805999999, "quote_volume": 10054.83757, "trades": 49, "taker_buy_base": 40575.4, "taker_buy_quote": 4095.54953 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.101, "high": 0.1013, "low": 0.0994, "close": 0.0996, "volume": 103397.3, "close_time": 1768809599999, "quote_volume": 10441.48086, "trades": 38, "taker_buy_base": 68754.7, "taker_buy_quote": 6938.22532 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0997, "close": 0.1008, "volume": 28673.6, "close_time": 1768813199999, "quote_volume": 2870.62411, "trades": 14, "taker_buy_base": 9481.4, "taker_buy_quote": 950.81066 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0993, "close": 0.0993, "volume": 13284.0, "close_time": 1768816799999, "quote_volume": 1324.85712, "trades": 8, "taker_buy_base": 1028.8, "taker_buy_quote": 103.08576 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 18058.3, "close_time": 1768820399999, "quote_volume": 1783.97297, "trades": 16, "taker_buy_base": 11459.3, "taker_buy_quote": 1132.16984 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0984, "close": 0.0985, "volume": 44882.7, "close_time": 1768823999999, "quote_volume": 4432.33168, "trades": 30, "taker_buy_base": 21704.4, "taker_buy_quote": 2143.58464 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 20720.9, "close_time": 1768827599999, "quote_volume": 2045.62283, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0985, "high": 0.1, "low": 0.0985, "close": 0.0986, "volume": 102314.6, "close_time": 1768831199999, "quote_volume": 10142.41807, "trades": 27, "taker_buy_base": 26424.3, "taker_buy_quote": 2633.96461 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 71332.5, "close_time": 1768834799999, "quote_volume": 7056.83292, "trades": 33, "taker_buy_base": 29167.8, "taker_buy_quote": 2886.4987 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0973, "close": 0.0985, "volume": 192825.8, "close_time": 1768838399999, "quote_volume": 18873.81003, "trades": 121, "taker_buy_base": 62972.5, "taker_buy_quote": 6173.67234 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0971, "close": 0.0976, "volume": 86351.7, "close_time": 1768841999999, "quote_volume": 8441.48867, "trades": 53, "taker_buy_base": 30282.2, "taker_buy_quote": 2964.22979 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0978, "high": 0.098, "low": 0.0974, "close": 0.0975, "volume": 15621.3, "close_time": 1768845599999, "quote_volume": 1527.72649, "trades": 9, "taker_buy_base": 12323.9, "taker_buy_quote": 1205.38942 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.097, "volume": 17718.7, "close_time": 1768849199999, "quote_volume": 1719.86535, "trades": 14, "taker_buy_base": 10013.3, "taker_buy_quote": 971.7601 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 14998.6, "close_time": 1768852799999, "quote_volume": 1455.65906, "trades": 3, "taker_buy_base": 12648.6, "taker_buy_quote": 1227.94406 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0955, "close": 0.096, "volume": 129906.0, "close_time": 1768856399999, "quote_volume": 12470.86684, "trades": 27, "taker_buy_base": 66002.0, "taker_buy_quote": 6342.74238 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0947, "close": 0.0947, "volume": 80397.1, "close_time": 1768859999999, "quote_volume": 7680.37666, "trades": 24, "taker_buy_base": 36960.8, "taker_buy_quote": 3541.52889 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.095, "high": 0.0954, "low": 0.0937, "close": 0.0939, "volume": 72848.1, "close_time": 1768863599999, "quote_volume": 6905.73274, "trades": 29, "taker_buy_base": 29834.2, "taker_buy_quote": 2824.57612 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0936, "volume": 51595.8, "close_time": 1768867199999, "quote_volume": 4841.98298, "trades": 19, "taker_buy_base": 14375.6, "taker_buy_quote": 1345.55616 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0933, "close": 0.0934, "volume": 46625.4, "close_time": 1768870799999, "quote_volume": 4383.29386, "trades": 16, "taker_buy_base": 40254.6, "taker_buy_quote": 3787.53329 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0931, "close": 0.0941, "volume": 86009.3, "close_time": 1768874399999, "quote_volume": 8076.61536, "trades": 26, "taker_buy_base": 48890.5, "taker_buy_quote": 4594.67816 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 50776.2, "close_time": 1768877999999, "quote_volume": 4769.80025, "trades": 33, "taker_buy_base": 19424.0, "taker_buy_quote": 1824.34556 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0932, "close": 0.0932, "volume": 12592.2, "close_time": 1768881599999, "quote_volume": 1173.9827, "trades": 14, "taker_buy_base": 7357.7, "taker_buy_quote": 686.07384 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0917, "close": 0.0918, "volume": 30405.9, "close_time": 1768885199999, "quote_volume": 2797.6925, "trades": 11, "taker_buy_base": 4918.9, "taker_buy_quote": 451.69967 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0918, "high": 0.0926, "low": 0.0916, "close": 0.0926, "volume": 33926.8, "close_time": 1768888799999, "quote_volume": 3116.56522, "trades": 51, "taker_buy_base": 21843.4, "taker_buy_quote": 2004.69076 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.092, "high": 0.0934, "low": 0.0916, "close": 0.0916, "volume": 144536.5, "close_time": 1768892399999, "quote_volume": 13361.24858, "trades": 114, "taker_buy_base": 89278.4, "taker_buy_quote": 8255.04024 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0918, "close": 0.0918, "volume": 171683.6, "close_time": 1768895999999, "quote_volume": 15805.23589, "trades": 92, "taker_buy_base": 120383.4, "taker_buy_quote": 11081.36335 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0909, "close": 0.0917, "volume": 49655.7, "close_time": 1768899599999, "quote_volume": 4541.38006, "trades": 24, "taker_buy_base": 37635.8, "taker_buy_quote": 3441.89533 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0914, "close": 0.0916, "volume": 47442.9, "close_time": 1768903199999, "quote_volume": 4345.47227, "trades": 18, "taker_buy_base": 20425.4, "taker_buy_quote": 1870.55804 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0912, "close": 0.0912, "volume": 112007.5, "close_time": 1768906799999, "quote_volume": 10244.10263, "trades": 45, "taker_buy_base": 51591.9, "taker_buy_quote": 4719.31031 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0898, "close": 0.0898, "volume": 132816.0, "close_time": 1768910399999, "quote_volume": 12043.05138, "trades": 44, "taker_buy_base": 67363.2, "taker_buy_quote": 6110.7231 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0903, "volume": 74570.8, "close_time": 1768913999999, "quote_volume": 6715.42032, "trades": 22, "taker_buy_base": 17716.2, "taker_buy_quote": 1597.71184 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0889, "close": 0.0889, "volume": 103904.7, "close_time": 1768917599999, "quote_volume": 9288.86506, "trades": 49, "taker_buy_base": 55692.2, "taker_buy_quote": 4974.11722 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.089, "high": 0.0921, "low": 0.0889, "close": 0.091, "volume": 109674.4, "close_time": 1768921199999, "quote_volume": 9840.44864, "trades": 26, "taker_buy_base": 34452.9, "taker_buy_quote": 3117.08204 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.091, "high": 0.091, "low": 0.0901, "close": 0.0905, "volume": 50829.7, "close_time": 1768924799999, "quote_volume": 4595.87271, "trades": 24, "taker_buy_base": 23649.4, "taker_buy_quote": 2135.34173 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0893, "close": 0.0893, "volume": 58250.0, "close_time": 1768928399999, "quote_volume": 5264.70198, "trades": 21, "taker_buy_base": 42763.4, "taker_buy_quote": 3873.77124 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0895, "high": 0.0916, "low": 0.0885, "close": 0.0908, "volume": 236747.1, "close_time": 1768931999999, "quote_volume": 21341.69917, "trades": 86, "taker_buy_base": 122370.2, "taker_buy_quote": 11033.4495 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0907, "high": 0.093, "low": 0.0906, "close": 0.0926, "volume": 278584.1, "close_time": 1768935599999, "quote_volume": 25451.53863, "trades": 83, "taker_buy_base": 137717.6, "taker_buy_quote": 12595.78843 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0917, "close": 0.0917, "volume": 155641.3, "close_time": 1768939199999, "quote_volume": 14319.94411, "trades": 35, "taker_buy_base": 69108.0, "taker_buy_quote": 6356.80599 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0922, "close": 0.0926, "volume": 160669.5, "close_time": 1768942799999, "quote_volume": 14914.38644, "trades": 43, "taker_buy_base": 92529.3, "taker_buy_quote": 8598.96631 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 33729.0, "close_time": 1768946399999, "quote_volume": 3108.35846, "trades": 18, "taker_buy_base": 11750.0, "taker_buy_quote": 1081.235 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0896, "close": 0.0911, "volume": 66946.4, "close_time": 1768949999999, "quote_volume": 6098.14322, "trades": 37, "taker_buy_base": 43605.9, "taker_buy_quote": 3972.46333 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.091, "high": 0.091, "low": 0.0899, "close": 0.0899, "volume": 67994.7, "close_time": 1768953599999, "quote_volume": 6143.42297, "trades": 29, "taker_buy_base": 29149.7, "taker_buy_quote": 2634.98252 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.09, "high": 0.0914, "low": 0.09, "close": 0.0914, "volume": 33181.3, "close_time": 1768957199999, "quote_volume": 3008.14436, "trades": 11, "taker_buy_base": 32942.3, "taker_buy_quote": 2986.52684 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0918, "close": 0.092, "volume": 14758.2, "close_time": 1768960799999, "quote_volume": 1362.08776, "trades": 10, "taker_buy_base": 11750.0, "taker_buy_quote": 1085.465 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 22625.4, "close_time": 1768964399999, "quote_volume": 2081.9471, "trades": 11, "taker_buy_base": 12925.0, "taker_buy_quote": 1189.4525 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0924, "close": 0.0935, "volume": 135423.2, "close_time": 1768967999999, "quote_volume": 12679.09281, "trades": 46, "taker_buy_base": 43160.0, "taker_buy_quote": 4028.63752 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 36130.1, "close_time": 1768971599999, "quote_volume": 3370.88049, "trades": 19, "taker_buy_base": 24080.1, "taker_buy_quote": 2245.41049 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0929, "high": 0.0972, "low": 0.0929, "close": 0.0957, "volume": 530721.4, "close_time": 1768975199999, "quote_volume": 50780.06306, "trades": 230, "taker_buy_base": 274741.5, "taker_buy_quote": 26299.61157 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0954, "high": 0.0978, "low": 0.0951, "close": 0.0968, "volume": 262935.0, "close_time": 1768978799999, "quote_volume": 25473.8824, "trades": 109, "taker_buy_base": 149785.0, "taker_buy_quote": 14498.4557 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0947, "close": 0.0952, "volume": 217822.6, "close_time": 1768982399999, "quote_volume": 20869.43672, "trades": 80, "taker_buy_base": 133412.4, "taker_buy_quote": 12787.93559 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0921, "close": 0.0929, "volume": 171469.8, "close_time": 1768985999999, "quote_volume": 16091.5192, "trades": 85, "taker_buy_base": 60499.9, "taker_buy_quote": 5674.49321 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0929, "high": 0.0932, "low": 0.092, "close": 0.0923, "volume": 119398.9, "close_time": 1768989599999, "quote_volume": 11073.66219, "trades": 37, "taker_buy_base": 31800.2, "taker_buy_quote": 2956.08089 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0922, "close": 0.0923, "volume": 36981.1, "close_time": 1768993199999, "quote_volume": 3428.82557, "trades": 30, "taker_buy_base": 22051.0, "taker_buy_quote": 2045.04502 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0922, "close": 0.0931, "volume": 33697.3, "close_time": 1768996799999, "quote_volume": 3124.9276, "trades": 17, "taker_buy_base": 25554.4, "taker_buy_quote": 2370.46802 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0916, "close": 0.0925, "volume": 88631.9, "close_time": 1769000399999, "quote_volume": 8181.39945, "trades": 38, "taker_buy_base": 35267.3, "taker_buy_quote": 3252.01311 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0919, "close": 0.0921, "volume": 83278.3, "close_time": 1769003999999, "quote_volume": 7730.33158, "trades": 73, "taker_buy_base": 28593.2, "taker_buy_quote": 2651.76157 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.092, "high": 0.0946, "low": 0.092, "close": 0.0942, "volume": 105870.0, "close_time": 1769007599999, "quote_volume": 9893.36619, "trades": 54, "taker_buy_base": 70138.8, "taker_buy_quote": 6551.38274 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0944, "high": 0.095, "low": 0.0944, "close": 0.0948, "volume": 63352.0, "close_time": 1769011199999, "quote_volume": 5999.21915, "trades": 28, "taker_buy_base": 41541.2, "taker_buy_quote": 3933.28205 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0915, "close": 0.0915, "volume": 46768.1, "close_time": 1769014799999, "quote_volume": 4367.28815, "trades": 17, "taker_buy_base": 16350.4, "taker_buy_quote": 1526.19064 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.092, "high": 0.0921, "low": 0.0899, "close": 0.0917, "volume": 163785.7, "close_time": 1769018399999, "quote_volume": 14913.93087, "trades": 117, "taker_buy_base": 65012.5, "taker_buy_quote": 5903.01606 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 8606.1, "close_time": 1769021999999, "quote_volume": 791.14324, "trades": 4, "taker_buy_base": 5597.9, "taker_buy_quote": 514.99048 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0918, "high": 0.0948, "low": 0.0918, "close": 0.0944, "volume": 66408.0, "close_time": 1769025599999, "quote_volume": 6193.37934, "trades": 36, "taker_buy_base": 16875.9, "taker_buy_quote": 1584.57607 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0935, "volume": 59427.4, "close_time": 1769029199999, "quote_volume": 5556.90706, "trades": 14, "taker_buy_base": 18314.0, "taker_buy_quote": 1710.7455 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 10509.2, "close_time": 1769032799999, "quote_volume": 985.55798, "trades": 4, "taker_buy_base": 9484.3, "taker_buy_quote": 889.62734 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0929, "close": 0.0929, "volume": 29047.0, "close_time": 1769036399999, "quote_volume": 2705.40155, "trades": 9, "taker_buy_base": 2350.0, "taker_buy_quote": 220.43 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0919, "close": 0.0919, "volume": 49046.3, "close_time": 1769039999999, "quote_volume": 4549.94789, "trades": 16, "taker_buy_base": 29551.2, "taker_buy_quote": 2740.82523 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 17682.8, "close_time": 1769043599999, "quote_volume": 1632.06664, "trades": 20, "taker_buy_base": 7050.0, "taker_buy_quote": 650.715 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.0932, "volume": 8377.1, "close_time": 1769047199999, "quote_volume": 778.53769, "trades": 9, "taker_buy_base": 6027.1, "taker_buy_quote": 559.98769 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0932, "close": 0.0932, "volume": 8293.8, "close_time": 1769050799999, "quote_volume": 775.52988, "trades": 8, "taker_buy_base": 7050.0, "taker_buy_quote": 659.175 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 12148.6, "close_time": 1769054399999, "quote_volume": 1129.62258, "trades": 5, "taker_buy_base": 3525.0, "taker_buy_quote": 328.4125 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 2425.3, "close_time": 1769057999999, "quote_volume": 225.53784, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 218.55 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 7755.4, "close_time": 1769061599999, "quote_volume": 718.3145, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 17625.0, "close_time": 1769065199999, "quote_volume": 1636.07, "trades": 9, "taker_buy_base": 9400.0, "taker_buy_quote": 872.32 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0917, "close": 0.0917, "volume": 19380.6, "close_time": 1769068799999, "quote_volume": 1780.36694, "trades": 12, "taker_buy_base": 5766.0, "taker_buy_quote": 530.75502 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2884.0, "close_time": 1769072399999, "quote_volume": 264.9862, "trades": 2, "taker_buy_base": 2884.0, "taker_buy_quote": 264.9862 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.0925, "volume": 4908.3, "close_time": 1769075999999, "quote_volume": 452.48216, "trades": 4, "taker_buy_base": 2738.8, "taker_buy_quote": 252.869 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 10134.8, "close_time": 1769079599999, "quote_volume": 932.09312, "trades": 4, "taker_buy_base": 10134.8, "taker_buy_quote": 932.09312 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0915, "volume": 1537.2, "close_time": 1769083199999, "quote_volume": 140.8788, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0912, "close": 0.0929, "volume": 236525.3, "close_time": 1769086799999, "quote_volume": 21869.66724, "trades": 104, "taker_buy_base": 123579.6, "taker_buy_quote": 11411.27553 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0925, "close": 0.0936, "volume": 170257.7, "close_time": 1769090399999, "quote_volume": 15890.7795, "trades": 49, "taker_buy_base": 93199.2, "taker_buy_quote": 8689.26087 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0931, "high": 0.0931, "low": 0.091, "close": 0.091, "volume": 32628.3, "close_time": 1769093999999, "quote_volume": 2998.36527, "trades": 21, "taker_buy_base": 17582.6, "taker_buy_quote": 1622.72211 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.091, "high": 0.0914, "low": 0.0902, "close": 0.0904, "volume": 31909.6, "close_time": 1769097599999, "quote_volume": 2894.78443, "trades": 23, "taker_buy_base": 7299.6, "taker_buy_quote": 661.01811 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.091, "high": 0.0928, "low": 0.091, "close": 0.0928, "volume": 4870.7, "close_time": 1769101199999, "quote_volume": 450.0487, "trades": 4, "taker_buy_base": 4870.7, "taker_buy_quote": 450.0487 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0917, "close": 0.0917, "volume": 6640.5, "close_time": 1769104799999, "quote_volume": 612.67902, "trades": 5, "taker_buy_base": 1830.7, "taker_buy_quote": 168.75644 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0911, "volume": 6166.7, "close_time": 1769108399999, "quote_volume": 564.21929, "trades": 5, "taker_buy_base": 6013.2, "taker_buy_quote": 550.23544 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0906, "close": 0.0912, "volume": 26611.3, "close_time": 1769111999999, "quote_volume": 2424.18327, "trades": 15, "taker_buy_base": 8751.0, "taker_buy_quote": 796.2358 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0909, "high": 0.091, "low": 0.0902, "close": 0.0902, "volume": 14117.2, "close_time": 1769115599999, "quote_volume": 1280.41085, "trades": 11, "taker_buy_base": 6424.4, "taker_buy_quote": 580.69558 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 8273.3, "close_time": 1769119199999, "quote_volume": 747.9449, "trades": 3, "taker_buy_base": 8273.3, "taker_buy_quote": 747.9449 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2350.0, "close_time": 1769122799999, "quote_volume": 210.56, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0892, "close": 0.0895, "volume": 42389.0, "close_time": 1769126399999, "quote_volume": 3791.46267, "trades": 16, "taker_buy_base": 23563.4, "taker_buy_quote": 2109.11177 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0895, "close": 0.0901, "volume": 8520.4, "close_time": 1769129999999, "quote_volume": 765.45309, "trades": 13, "taker_buy_base": 7217.1, "taker_buy_quote": 648.55993 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0899, "close": 0.0906, "volume": 5517.3, "close_time": 1769133599999, "quote_volume": 499.64679, "trades": 4, "taker_buy_base": 4991.3, "taker_buy_quote": 452.35939 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 88.2, "close_time": 1769137199999, "quote_volume": 7.97328, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 4700.0, "close_time": 1769140799999, "quote_volume": 424.645, "trades": 4, "taker_buy_base": 4700.0, "taker_buy_quote": 424.645 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 42237.7, "close_time": 1769144399999, "quote_volume": 3812.38954, "trades": 16, "taker_buy_base": 4700.0, "taker_buy_quote": 424.175 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0901, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 13435.4, "close_time": 1769147999999, "quote_volume": 1212.06869, "trades": 6, "taker_buy_base": 7050.0, "taker_buy_quote": 635.44 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0903, "close": 0.0904, "volume": 61305.8, "close_time": 1769151599999, "quote_volume": 5558.70047, "trades": 20, "taker_buy_base": 20293.0, "taker_buy_quote": 1841.55071 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 6231.2, "close_time": 1769155199999, "quote_volume": 560.68423, "trades": 5, "taker_buy_base": 1708.6, "taker_buy_quote": 154.10249 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0887, "close": 0.0887, "volume": 15901.1, "close_time": 1769158799999, "quote_volume": 1418.13248, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 79687.5, "close_time": 1769162399999, "quote_volume": 7115.79279, "trades": 32, "taker_buy_base": 47043.1, "taker_buy_quote": 4197.83932 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0896, "close": 0.0902, "volume": 23807.9, "close_time": 1769165999999, "quote_volume": 2140.0989, "trades": 12, "taker_buy_base": 11910.1, "taker_buy_quote": 1072.88102 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 12500.9, "close_time": 1769169599999, "quote_volume": 1127.58118, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0906, "high": 0.0915, "low": 0.0904, "close": 0.0913, "volume": 48084.2, "close_time": 1769173199999, "quote_volume": 4356.51717, "trades": 12, "taker_buy_base": 45187.1, "taker_buy_quote": 4094.14933 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0904, "close": 0.0905, "volume": 26563.1, "close_time": 1769176799999, "quote_volume": 2410.65557, "trades": 10, "taker_buy_base": 2350.0, "taker_buy_quote": 215.025 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0894, "close": 0.0896, "volume": 17543.5, "close_time": 1769180399999, "quote_volume": 1575.60178, "trades": 11, "taker_buy_base": 7453.2, "taker_buy_quote": 670.62672 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0895, "high": 0.09, "low": 0.089, "close": 0.09, "volume": 27120.5, "close_time": 1769183999999, "quote_volume": 2426.74899, "trades": 25, "taker_buy_base": 12447.3, "taker_buy_quote": 1115.53889 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0896, "close": 0.09, "volume": 80790.3, "close_time": 1769187599999, "quote_volume": 7256.42725, "trades": 25, "taker_buy_base": 36773.4, "taker_buy_quote": 3307.58069 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0897, "high": 0.0911, "low": 0.0897, "close": 0.0906, "volume": 76177.9, "close_time": 1769191199999, "quote_volume": 6865.30259, "trades": 70, "taker_buy_base": 40204.2, "taker_buy_quote": 3627.81468 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2350.0, "close_time": 1769194799999, "quote_volume": 212.91, "trades": 1, "taker_buy_base": 2350.0, "taker_buy_quote": 212.91 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0879, "close": 0.0879, "volume": 27701.9, "close_time": 1769198399999, "quote_volume": 2452.45995, "trades": 27, "taker_buy_base": 12908.5, "taker_buy_quote": 1142.80238 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0874, "close": 0.0876, "volume": 17324.2, "close_time": 1769201999999, "quote_volume": 1519.23221, "trades": 18, "taker_buy_base": 7645.5, "taker_buy_quote": 672.20159 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0876, "close": 0.0883, "volume": 27501.7, "close_time": 1769205599999, "quote_volume": 2427.26913, "trades": 56, "taker_buy_base": 3525.0, "taker_buy_quote": 311.0225 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 8167.0, "close_time": 1769209199999, "quote_volume": 719.166, "trades": 5, "taker_buy_base": 8167.0, "taker_buy_quote": 719.166 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 11695.0, "close_time": 1769212799999, "quote_volume": 1032.6685, "trades": 9, "taker_buy_base": 4700.0, "taker_buy_quote": 414.54 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.088, "high": 0.0896, "low": 0.088, "close": 0.0895, "volume": 84188.7, "close_time": 1769216399999, "quote_volume": 7507.30568, "trades": 22, "taker_buy_base": 39031.9, "taker_buy_quote": 3476.99726 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0895, "high": 0.0915, "low": 0.0894, "close": 0.0906, "volume": 314626.1, "close_time": 1769219999999, "quote_volume": 28374.64764, "trades": 67, "taker_buy_base": 170891.8, "taker_buy_quote": 15436.41053 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0907, "close": 0.091, "volume": 31846.4, "close_time": 1769223599999, "quote_volume": 2894.19717, "trades": 18, "taker_buy_base": 14235.0, "taker_buy_quote": 1294.06111 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0905, "close": 0.0918, "volume": 89666.2, "close_time": 1769227199999, "quote_volume": 8188.0169, "trades": 29, "taker_buy_base": 63331.0, "taker_buy_quote": 5782.1213 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 43296.4, "close_time": 1769230799999, "quote_volume": 3974.89301, "trades": 14, "taker_buy_base": 14611.5, "taker_buy_quote": 1341.1007 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0915, "high": 0.092, "low": 0.0912, "close": 0.092, "volume": 43169.2, "close_time": 1769234399999, "quote_volume": 3960.49663, "trades": 23, "taker_buy_base": 32447.6, "taker_buy_quote": 2979.02495 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0916, "close": 0.0917, "volume": 103790.3, "close_time": 1769237999999, "quote_volume": 9546.05767, "trades": 38, "taker_buy_base": 37475.7, "taker_buy_quote": 3446.60771 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0907, "close": 0.091, "volume": 82894.4, "close_time": 1769241599999, "quote_volume": 7582.73615, "trades": 24, "taker_buy_base": 49763.3, "taker_buy_quote": 4554.87826 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.091, "high": 0.092, "low": 0.091, "close": 0.092, "volume": 44184.9, "close_time": 1769245199999, "quote_volume": 4030.58221, "trades": 12, "taker_buy_base": 23627.9, "taker_buy_quote": 2156.41985 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 37254.0, "close_time": 1769248799999, "quote_volume": 3398.5048, "trades": 16, "taker_buy_base": 14929.0, "taker_buy_quote": 1361.2898 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 5623.5, "close_time": 1769252399999, "quote_volume": 509.9839, "trades": 5, "taker_buy_base": 2598.0, "taker_buy_quote": 235.6386 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0909, "volume": 22803.7, "close_time": 1769255999999, "quote_volume": 2068.26906, "trades": 8, "taker_buy_base": 16351.4, "taker_buy_quote": 1482.3758 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 4700.0, "close_time": 1769259599999, "quote_volume": 427.935, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 213.85 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 136.1, "close_time": 1769263199999, "quote_volume": 12.45315, "trades": 1, "taker_buy_base": 136.1, "taker_buy_quote": 12.45315 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0908, "volume": 21450.0, "close_time": 1769266799999, "quote_volume": 1943.015, "trades": 11, "taker_buy_base": 11750.0, "taker_buy_quote": 1066.195 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 14256.5, "close_time": 1769270399999, "quote_volume": 1288.46409, "trades": 15, "taker_buy_base": 2350.0, "taker_buy_quote": 212.675 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.0901, "volume": 12213.4, "close_time": 1769273999999, "quote_volume": 1099.11332, "trades": 8, "taker_buy_base": 6462.5, "taker_buy_quote": 581.9775 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 23020.9, "close_time": 1769277599999, "quote_volume": 2075.20902, "trades": 10, "taker_buy_base": 2350.0, "taker_buy_quote": 212.675 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 16004.2, "close_time": 1769281199999, "quote_volume": 1443.34384, "trades": 3, "taker_buy_base": 12479.2, "taker_buy_quote": 1125.62384 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2350.0, "close_time": 1769284799999, "quote_volume": 210.795, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 4789.0, "close_time": 1769288399999, "quote_volume": 429.5822, "trades": 4, "taker_buy_base": 4700.0, "taker_buy_quote": 421.59 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 6068.6, "close_time": 1769291999999, "quote_volume": 542.39598, "trades": 8, "taker_buy_base": 6068.6, "taker_buy_quote": 542.39598 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 12872.2, "close_time": 1769295599999, "quote_volume": 1155.85468, "trades": 3, "taker_buy_base": 12872.2, "taker_buy_quote": 1155.85468 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 13421.8, "close_time": 1769299199999, "quote_volume": 1205.36704, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 5875.0, "close_time": 1769302799999, "quote_volume": 526.635, "trades": 4, "taker_buy_base": 3525.0, "taker_buy_quote": 315.84 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2350.0, "close_time": 1769306399999, "quote_volume": 211.5, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0901, "close": 0.0901, "volume": 5002.5, "close_time": 1769309999999, "quote_volume": 451.86103, "trades": 6, "taker_buy_base": 2594.2, "taker_buy_quote": 234.83822 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 27844.6, "close_time": 1769313599999, "quote_volume": 2490.28033, "trades": 16, "taker_buy_base": 4778.1, "taker_buy_quote": 426.93495 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0887, "close": 0.0889, "volume": 37502.0, "close_time": 1769317199999, "quote_volume": 3338.71354, "trades": 7, "taker_buy_base": 14498.8, "taker_buy_quote": 1287.13292 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 9616.2, "close_time": 1769320799999, "quote_volume": 851.9737, "trades": 8, "taker_buy_base": 7050.0, "taker_buy_quote": 624.395 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 4700.0, "close_time": 1769324399999, "quote_volume": 416.185, "trades": 2, "taker_buy_base": 4700.0, "taker_buy_quote": 416.185 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 172658.2, "close_time": 1769327999999, "quote_volume": 15296.7181, "trades": 34, "taker_buy_base": 95191.7, "taker_buy_quote": 8433.5896 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0885, "volume": 30398.0, "close_time": 1769331599999, "quote_volume": 2698.73642, "trades": 7, "taker_buy_base": 2634.4, "taker_buy_quote": 234.87472 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0884, "high": 0.089, "low": 0.0884, "close": 0.089, "volume": 54903.5, "close_time": 1769335199999, "quote_volume": 4866.33105, "trades": 8, "taker_buy_base": 48441.0, "taker_buy_quote": 4293.1073 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 27323.8, "close_time": 1769338799999, "quote_volume": 2429.97209, "trades": 10, "taker_buy_base": 11956.6, "taker_buy_quote": 1064.31808 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0885, "volume": 24239.2, "close_time": 1769342399999, "quote_volume": 2146.49546, "trades": 15, "taker_buy_base": 10156.0, "taker_buy_quote": 899.4938 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0878, "close": 0.0881, "volume": 16176.7, "close_time": 1769345999999, "quote_volume": 1424.66727, "trades": 7, "taker_buy_base": 11476.7, "taker_buy_quote": 1010.12727 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0878, "close": 0.0878, "volume": 16343.9, "close_time": 1769349599999, "quote_volume": 1443.94384, "trades": 9, "taker_buy_base": 6788.2, "taker_buy_quote": 599.0066 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0867, "close": 0.0867, "volume": 21598.0, "close_time": 1769353199999, "quote_volume": 1878.64617, "trades": 7, "taker_buy_base": 17778.5, "taker_buy_quote": 1546.36307 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 23387.4, "close_time": 1769356799999, "quote_volume": 2054.88704, "trades": 12, "taker_buy_base": 14546.1, "taker_buy_quote": 1278.60219 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0866, "close": 0.0869, "volume": 52392.7, "close_time": 1769360399999, "quote_volume": 4551.80055, "trades": 50, "taker_buy_base": 32249.6, "taker_buy_quote": 2801.32434 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0842, "close": 0.0852, "volume": 154724.1, "close_time": 1769363999999, "quote_volume": 13162.09183, "trades": 40, "taker_buy_base": 36866.7, "taker_buy_quote": 3139.15635 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0838, "close": 0.0846, "volume": 91564.2, "close_time": 1769367599999, "quote_volume": 7750.65966, "trades": 25, "taker_buy_base": 36959.3, "taker_buy_quote": 3119.52714 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.085, "high": 0.085, "low": 0.0832, "close": 0.0837, "volume": 45224.2, "close_time": 1769371199999, "quote_volume": 3807.80525, "trades": 18, "taker_buy_base": 32360.2, "taker_buy_quote": 2724.96896 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0842, "close": 0.0847, "volume": 31838.3, "close_time": 1769374799999, "quote_volume": 2688.59918, "trades": 4, "taker_buy_base": 8221.5, "taker_buy_quote": 692.2503 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0855, "high": 0.086, "low": 0.0852, "close": 0.0852, "volume": 21070.7, "close_time": 1769378399999, "quote_volume": 1803.16342, "trades": 11, "taker_buy_base": 6683.1, "taker_buy_quote": 572.20956 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 13326.2, "close_time": 1769381999999, "quote_volume": 1131.14886, "trades": 4, "taker_buy_base": 10871.0, "taker_buy_quote": 922.9479 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 7050.0, "close_time": 1769385599999, "quote_volume": 601.13, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0852, "high": 0.0855, "low": 0.085, "close": 0.085, "volume": 15015.0, "close_time": 1769389199999, "quote_volume": 1279.43807, "trades": 13, "taker_buy_base": 4298.1, "taker_buy_quote": 366.43312 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.086, "high": 0.0865, "low": 0.086, "close": 0.0863, "volume": 7250.0, "close_time": 1769392799999, "quote_volume": 625.46, "trades": 10, "taker_buy_base": 4700.0, "taker_buy_quote": 406.08 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 6386.2, "close_time": 1769396399999, "quote_volume": 550.25544, "trades": 16, "taker_buy_base": 6186.2, "taker_buy_quote": 533.01544 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.086, "high": 0.0862, "low": 0.0852, "close": 0.0852, "volume": 13551.5, "close_time": 1769399999999, "quote_volume": 1158.19693, "trades": 10, "taker_buy_base": 13374.2, "taker_buy_quote": 1143.07324 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 4104.0, "close_time": 1769403599999, "quote_volume": 352.0636, "trades": 8, "taker_buy_base": 4104.0, "taker_buy_quote": 352.0636 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 1566.7, "close_time": 1769407199999, "quote_volume": 134.96026, "trades": 6, "taker_buy_base": 1155.0, "taker_buy_quote": 99.561 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0859, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 19505.5, "close_time": 1769410799999, "quote_volume": 1675.71612, "trades": 12, "taker_buy_base": 141.8, "taker_buy_quote": 12.18794 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 2305.4, "close_time": 1769414399999, "quote_volume": 198.71176, "trades": 7, "taker_buy_base": 2305.4, "taker_buy_quote": 198.71176 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0862, "volume": 19545.6, "close_time": 1769417999999, "quote_volume": 1686.90645, "trades": 19, "taker_buy_base": 9887.5, "taker_buy_quote": 853.44953 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0863, "high": 0.0874, "low": 0.086, "close": 0.0868, "volume": 44360.7, "close_time": 1769421599999, "quote_volume": 3835.22876, "trades": 40, "taker_buy_base": 30200.3, "taker_buy_quote": 2608.8898 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0868, "close": 0.0876, "volume": 11248.3, "close_time": 1769425199999, "quote_volume": 983.87614, "trades": 21, "taker_buy_base": 8778.0, "taker_buy_quote": 768.2478 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 16241.5, "close_time": 1769428799999, "quote_volume": 1421.83625, "trades": 20, "taker_buy_base": 7050.0, "taker_buy_quote": 617.58 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 13047.5, "close_time": 1769432399999, "quote_volume": 1142.56781, "trades": 21, "taker_buy_base": 11607.8, "taker_buy_quote": 1016.59406 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.0882, "volume": 23936.8, "close_time": 1769435999999, "quote_volume": 2103.8308, "trades": 42, "taker_buy_base": 21586.8, "taker_buy_quote": 1897.7358 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0883, "high": 0.0897, "low": 0.0878, "close": 0.0891, "volume": 21186.2, "close_time": 1769439599999, "quote_volume": 1884.40141, "trades": 37, "taker_buy_base": 14639.2, "taker_buy_quote": 1302.75405 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0878, "close": 0.0884, "volume": 30303.4, "close_time": 1769443199999, "quote_volume": 2697.65862, "trades": 26, "taker_buy_base": 22786.7, "taker_buy_quote": 2030.17183 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0885, "close": 0.0889, "volume": 69937.6, "close_time": 1769446799999, "quote_volume": 6202.44527, "trades": 125, "taker_buy_base": 49081.3, "taker_buy_quote": 4351.78537 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0875, "close": 0.0885, "volume": 51326.0, "close_time": 1769450399999, "quote_volume": 4535.54918, "trades": 48, "taker_buy_base": 26601.9, "taker_buy_quote": 2348.2032 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0886, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 16174.5, "close_time": 1769453999999, "quote_volume": 1435.07392, "trades": 18, "taker_buy_base": 12260.3, "taker_buy_quote": 1087.33654 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0877, "close": 0.0878, "volume": 33163.6, "close_time": 1769457599999, "quote_volume": 2914.89178, "trades": 53, "taker_buy_base": 20395.7, "taker_buy_quote": 1791.47676 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 4483.3, "close_time": 1769461199999, "quote_volume": 393.60414, "trades": 10, "taker_buy_base": 4404.0, "taker_buy_quote": 386.6416 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0874, "close": 0.0881, "volume": 16295.7, "close_time": 1769464799999, "quote_volume": 1429.07577, "trades": 40, "taker_buy_base": 15706.6, "taker_buy_quote": 1377.2659 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 2431.2, "close_time": 1769468399999, "quote_volume": 215.12872, "trades": 2, "taker_buy_base": 2350.0, "taker_buy_quote": 207.975 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "close_time": 1769471999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 2642.8, "close_time": 1769475599999, "quote_volume": 230.775, "trades": 2, "taker_buy_base": 292.8, "taker_buy_quote": 25.62 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0874, "high": 0.0884, "low": 0.0874, "close": 0.0878, "volume": 6449.2, "close_time": 1769479199999, "quote_volume": 564.90538, "trades": 14, "taker_buy_base": 4099.2, "taker_buy_quote": 358.57538 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 2523.2, "close_time": 1769482799999, "quote_volume": 220.54513, "trades": 5, "taker_buy_base": 2465.9, "taker_buy_quote": 215.54284 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3025.0, "close_time": 1769486399999, "quote_volume": 264.0825, "trades": 2, "taker_buy_base": 1175.0, "taker_buy_quote": 102.5775 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 12791.8, "close_time": 1769489999999, "quote_volume": 1116.74472, "trades": 10, "taker_buy_base": 12791.8, "taker_buy_quote": 1116.74472 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2350.0, "close_time": 1769493599999, "quote_volume": 205.155, "trades": 1, "taker_buy_base": 2350.0, "taker_buy_quote": 205.155 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 8275.6, "close_time": 1769497199999, "quote_volume": 721.86942, "trades": 5, "taker_buy_base": 5925.6, "taker_buy_quote": 516.94942 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 5224.2, "close_time": 1769500799999, "quote_volume": 453.58109, "trades": 6, "taker_buy_base": 1756.3, "taker_buy_quote": 152.56737 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0861, "close": 0.0861, "volume": 19069.2, "close_time": 1769504399999, "quote_volume": 1650.10187, "trades": 9, "taker_buy_base": 16656.7, "taker_buy_quote": 1441.66187 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 9571.9, "close_time": 1769507999999, "quote_volume": 825.31559, "trades": 9, "taker_buy_base": 4700.0, "taker_buy_quote": 405.375 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0853, "volume": 239691.3, "close_time": 1769511599999, "quote_volume": 20540.61224, "trades": 32, "taker_buy_base": 3582.4, "taker_buy_quote": 307.88416 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 49816.7, "close_time": 1769515199999, "quote_volume": 4293.07811, "trades": 14, "taker_buy_base": 37902.7, "taker_buy_quote": 3265.85631 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 25697.7, "close_time": 1769518799999, "quote_volume": 2218.57753, "trades": 12, "taker_buy_base": 10422.7, "taker_buy_quote": 900.52128 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 14100.0, "close_time": 1769522399999, "quote_volume": 1221.53, "trades": 8, "taker_buy_base": 7050.0, "taker_buy_quote": 610.295 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0859, "close": 0.0859, "volume": 28246.5, "close_time": 1769525999999, "quote_volume": 2445.64073, "trades": 24, "taker_buy_base": 2766.5, "taker_buy_quote": 238.40495 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0861, "high": 0.087, "low": 0.0861, "close": 0.087, "volume": 2710.2, "close_time": 1769529599999, "quote_volume": 233.42598, "trades": 4, "taker_buy_base": 2436.4, "taker_buy_quote": 209.8518 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0875, "close": 0.0883, "volume": 9715.2, "close_time": 1769533199999, "quote_volume": 854.2818, "trades": 16, "taker_buy_base": 9715.2, "taker_buy_quote": 854.2818 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0861, "close": 0.0863, "volume": 24022.6, "close_time": 1769536799999, "quote_volume": 2092.39388, "trades": 32, "taker_buy_base": 9647.1, "taker_buy_quote": 843.16931 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0862, "close": 0.0874, "volume": 15599.0, "close_time": 1769540399999, "quote_volume": 1351.39338, "trades": 43, "taker_buy_base": 13087.6, "taker_buy_quote": 1134.02012 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 3534.1, "close_time": 1769543999999, "quote_volume": 308.5094, "trades": 5, "taker_buy_base": 1184.1, "taker_buy_quote": 103.1194 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 3769.7, "close_time": 1769547599999, "quote_volume": 329.37004, "trades": 3, "taker_buy_base": 87.1, "taker_buy_quote": 7.61254 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 2403.1, "close_time": 1769551199999, "quote_volume": 212.04978, "trades": 3, "taker_buy_base": 1228.1, "taker_buy_quote": 108.53228 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 25735.6, "close_time": 1769554799999, "quote_volume": 2265.13418, "trades": 11, "taker_buy_base": 15240.4, "taker_buy_quote": 1342.19788 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "close_time": 1769558399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0875, "high": 0.0875, "low": 0.087, "close": 0.0871, "volume": 23461.7, "close_time": 1769561999999, "quote_volume": 2043.71733, "trades": 8, "taker_buy_base": 2674.1, "taker_buy_quote": 232.97893 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0863, "close": 0.0863, "volume": 16369.8, "close_time": 1769565599999, "quote_volume": 1419.46274, "trades": 32, "taker_buy_base": 16369.8, "taker_buy_quote": 1419.46274 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 5565.9, "close_time": 1769569199999, "quote_volume": 481.82376, "trades": 12, "taker_buy_base": 5450.0, "taker_buy_quote": 471.81 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0865, "high": 0.0865, "low": 0.086, "close": 0.0862, "volume": 9855.0, "close_time": 1769572799999, "quote_volume": 851.33437, "trades": 7, "taker_buy_base": 9586.4, "taker_buy_quote": 828.23477 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0861, "high": 0.0874, "low": 0.0861, "close": 0.0867, "volume": 100913.8, "close_time": 1769576399999, "quote_volume": 8751.12644, "trades": 58, "taker_buy_base": 61854.3, "taker_buy_quote": 5360.75931 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0858, "close": 0.0862, "volume": 209629.1, "close_time": 1769579999999, "quote_volume": 18122.88101, "trades": 44, "taker_buy_base": 66783.1, "taker_buy_quote": 5783.12421 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0859, "close": 0.0864, "volume": 54346.2, "close_time": 1769583599999, "quote_volume": 4683.26035, "trades": 51, "taker_buy_base": 33367.6, "taker_buy_quote": 2879.83848 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0866, "high": 0.0866, "low": 0.086, "close": 0.086, "volume": 26898.0, "close_time": 1769587199999, "quote_volume": 2315.01807, "trades": 28, "taker_buy_base": 5559.5, "taker_buy_quote": 479.17887 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 28993.8, "close_time": 1769590799999, "quote_volume": 2490.2278, "trades": 25, "taker_buy_base": 21246.0, "taker_buy_quote": 1826.18406 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0859, "high": 0.087, "low": 0.0858, "close": 0.0866, "volume": 25178.0, "close_time": 1769594399999, "quote_volume": 2174.40963, "trades": 17, "taker_buy_base": 6456.7, "taker_buy_quote": 557.5213 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.087, "high": 0.087, "low": 0.0861, "close": 0.0862, "volume": 30078.2, "close_time": 1769597999999, "quote_volume": 2601.0676, "trades": 12, "taker_buy_base": 9714.9, "taker_buy_quote": 840.58215 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0861, "high": 0.0869, "low": 0.0861, "close": 0.0869, "volume": 12117.0, "close_time": 1769601599999, "quote_volume": 1045.53406, "trades": 11, "taker_buy_base": 9767.0, "taker_buy_quote": 843.19906 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0863, "close": 0.0863, "volume": 11811.8, "close_time": 1769605199999, "quote_volume": 1022.35425, "trades": 9, "taker_buy_base": 6959.2, "taker_buy_quote": 603.08961 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 8611.5, "close_time": 1769608799999, "quote_volume": 742.71633, "trades": 8, "taker_buy_base": 6013.8, "taker_buy_quote": 518.76982 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 12310.2, "close_time": 1769612399999, "quote_volume": 1055.32085, "trades": 9, "taker_buy_base": 12310.2, "taker_buy_quote": 1055.32085 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0845, "close": 0.0845, "volume": 135393.3, "close_time": 1769615999999, "quote_volume": 11501.44238, "trades": 33, "taker_buy_base": 52784.8, "taker_buy_quote": 4477.76379 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0846, "volume": 19061.2, "close_time": 1769619599999, "quote_volume": 1607.31722, "trades": 12, "taker_buy_base": 11833.1, "taker_buy_quote": 998.70533 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 14781.6, "close_time": 1769623199999, "quote_volume": 1251.91869, "trades": 11, "taker_buy_base": 7613.1, "taker_buy_quote": 645.25229 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 16882.3, "close_time": 1769626799999, "quote_volume": 1431.79993, "trades": 13, "taker_buy_base": 9570.1, "taker_buy_quote": 811.29247 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0847, "close": 0.0856, "volume": 12526.5, "close_time": 1769630399999, "quote_volume": 1065.44586, "trades": 10, "taker_buy_base": 10176.5, "taker_buy_quote": 864.28586 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0859, "volume": 23021.0, "close_time": 1769633999999, "quote_volume": 1979.43122, "trades": 25, "taker_buy_base": 7328.2, "taker_buy_quote": 629.9902 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 11899.8, "close_time": 1769637599999, "quote_volume": 1024.67244, "trades": 14, "taker_buy_base": 7215.8, "taker_buy_quote": 620.99564 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0855, "close": 0.0862, "volume": 16650.4, "close_time": 1769641199999, "quote_volume": 1433.14948, "trades": 4, "taker_buy_base": 13125.4, "taker_buy_quote": 1131.40948 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0853, "close": 0.0855, "volume": 15536.9, "close_time": 1769644799999, "quote_volume": 1332.07112, "trades": 17, "taker_buy_base": 10361.1, "taker_buy_quote": 886.43474 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0854, "close": 0.0862, "volume": 105412.6, "close_time": 1769648399999, "quote_volume": 9045.1845, "trades": 37, "taker_buy_base": 68387.7, "taker_buy_quote": 5870.46438 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.086, "high": 0.0872, "low": 0.086, "close": 0.0869, "volume": 208847.6, "close_time": 1769651999999, "quote_volume": 18097.74227, "trades": 60, "taker_buy_base": 136688.4, "taker_buy_quote": 11842.2867 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0849, "close": 0.0853, "volume": 124087.0, "close_time": 1769655599999, "quote_volume": 10771.12621, "trades": 48, "taker_buy_base": 49277.7, "taker_buy_quote": 4273.14266 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0843, "close": 0.0845, "volume": 23562.8, "close_time": 1769659199999, "quote_volume": 2000.92915, "trades": 20, "taker_buy_base": 4782.5, "taker_buy_quote": 406.95775 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 12119.6, "close_time": 1769662799999, "quote_volume": 1026.7557, "trades": 12, "taker_buy_base": 7050.0, "taker_buy_quote": 597.135 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 11533.4, "close_time": 1769666399999, "quote_volume": 976.03158, "trades": 5, "taker_buy_base": 2350.0, "taker_buy_quote": 199.045 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0853, "close": 0.0854, "volume": 12218.0, "close_time": 1769669999999, "quote_volume": 1047.77057, "trades": 14, "taker_buy_base": 6681.4, "taker_buy_quote": 572.84672 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0852, "close": 0.0852, "volume": 10969.6, "close_time": 1769673599999, "quote_volume": 937.40508, "trades": 15, "taker_buy_base": 6035.7, "taker_buy_quote": 516.3318 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 7226.9, "close_time": 1769677199999, "quote_volume": 614.01612, "trades": 4, "taker_buy_base": 4700.0, "taker_buy_quote": 399.5 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0837, "close": 0.0837, "volume": 3296.5, "close_time": 1769680799999, "quote_volume": 277.71087, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 197.635 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0841, "high": 0.0841, "low": 0.083, "close": 0.083, "volume": 12074.1, "close_time": 1769684399999, "quote_volume": 1007.63896, "trades": 8, "taker_buy_base": 4700.0, "taker_buy_quote": 391.04 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.083, "high": 0.083, "low": 0.0823, "close": 0.083, "volume": 10154.6, "close_time": 1769687999999, "quote_volume": 839.10518, "trades": 8, "taker_buy_base": 3485.4, "taker_buy_quote": 288.31193 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3024.8, "close_time": 1769691599999, "quote_volume": 250.15096, "trades": 1, "taker_buy_base": 3024.8, "taker_buy_quote": 250.15096 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2350.0, "close_time": 1769695199999, "quote_volume": 194.345, "trades": 1, "taker_buy_base": 2350.0, "taker_buy_quote": 194.345 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0801, "close": 0.0801, "volume": 31732.3, "close_time": 1769698799999, "quote_volume": 2576.14347, "trades": 17, "taker_buy_base": 12683.0, "taker_buy_quote": 1031.36465 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0801, "high": 0.0801, "low": 0.077, "close": 0.0787, "volume": 113245.2, "close_time": 1769702399999, "quote_volume": 8889.67324, "trades": 93, "taker_buy_base": 40073.2, "taker_buy_quote": 3132.24531 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0783, "close": 0.0792, "volume": 21919.1, "close_time": 1769705999999, "quote_volume": 1728.82273, "trades": 18, "taker_buy_base": 8243.6, "taker_buy_quote": 652.66346 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0793, "close": 0.0793, "volume": 22893.8, "close_time": 1769709599999, "quote_volume": 1832.0709, "trades": 9, "taker_buy_base": 9400.0, "taker_buy_quote": 752.47 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0781, "close": 0.0784, "volume": 65395.9, "close_time": 1769713199999, "quote_volume": 5131.00578, "trades": 23, "taker_buy_base": 47113.2, "taker_buy_quote": 3698.13992 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0782, "close": 0.0784, "volume": 46138.3, "close_time": 1769716799999, "quote_volume": 3621.67081, "trades": 22, "taker_buy_base": 35185.0, "taker_buy_quote": 2759.84015 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 3624.1, "close_time": 1769720399999, "quote_volume": 283.57995, "trades": 5, "taker_buy_base": 944.6, "taker_buy_quote": 74.05664 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1535.1, "close_time": 1769723999999, "quote_volume": 121.10544, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 9194.7, "close_time": 1769727599999, "quote_volume": 723.62289, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3060.4, "close_time": 1769731199999, "quote_volume": 239.01724, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3503.7, "close_time": 1769734799999, "quote_volume": 273.62637, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0782, "high": 0.0792, "low": 0.077, "close": 0.0792, "volume": 37277.1, "close_time": 1769738399999, "quote_volume": 2912.88723, "trades": 13, "taker_buy_base": 12746.6, "taker_buy_quote": 995.8282 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0773, "close": 0.0777, "volume": 4860.3, "close_time": 1769741999999, "quote_volume": 376.81752, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 5324.4, "close_time": 1769745599999, "quote_volume": 416.5554, "trades": 4, "taker_buy_base": 624.4, "taker_buy_quote": 49.0154 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 4613.0, "close_time": 1769749199999, "quote_volume": 358.9733, "trades": 9, "taker_buy_base": 1259.4, "taker_buy_quote": 98.04425 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 6554.8, "close_time": 1769752799999, "quote_volume": 507.89189, "trades": 12, "taker_buy_base": 632.5, "taker_buy_quote": 49.01875 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0771, "high": 0.0771, "low": 0.076, "close": 0.0761, "volume": 39459.1, "close_time": 1769756399999, "quote_volume": 3013.16683, "trades": 21, "taker_buy_base": 15311.9, "taker_buy_quote": 1172.20663 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0774, "volume": 21664.5, "close_time": 1769759999999, "quote_volume": 1673.02728, "trades": 7, "taker_buy_base": 13874.3, "taker_buy_quote": 1069.51867 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0778, "volume": 18070.0, "close_time": 1769763599999, "quote_volume": 1401.69015, "trades": 17, "taker_buy_base": 13280.5, "taker_buy_quote": 1030.00705 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.078, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 3427.2, "close_time": 1769767199999, "quote_volume": 267.05232, "trades": 8, "taker_buy_base": 3427.2, "taker_buy_quote": 267.05232 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "close_time": 1769770799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 18856.0, "close_time": 1769774399999, "quote_volume": 1483.88477, "trades": 6, "taker_buy_base": 7012.3, "taker_buy_quote": 551.78558 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0779, "close": 0.0779, "volume": 6040.8, "close_time": 1769777999999, "quote_volume": 472.31391, "trades": 4, "taker_buy_base": 1251.9, "taker_buy_quote": 98.27415 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0763, "close": 0.0771, "volume": 44615.7, "close_time": 1769781599999, "quote_volume": 3420.64349, "trades": 24, "taker_buy_base": 15761.6, "taker_buy_quote": 1210.7948 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.077, "high": 0.0776, "low": 0.0767, "close": 0.0767, "volume": 115766.7, "close_time": 1769785199999, "quote_volume": 8930.74709, "trades": 32, "taker_buy_base": 43097.7, "taker_buy_quote": 3325.05692 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0754, "close": 0.0762, "volume": 144840.0, "close_time": 1769788799999, "quote_volume": 11021.13392, "trades": 33, "taker_buy_base": 28877.5, "taker_buy_quote": 2192.21342 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0765, "close": 0.0773, "volume": 76646.8, "close_time": 1769792399999, "quote_volume": 5890.48945, "trades": 17, "taker_buy_base": 40942.3, "taker_buy_quote": 3149.084 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.077, "high": 0.0775, "low": 0.0767, "close": 0.0768, "volume": 33289.4, "close_time": 1769795999999, "quote_volume": 2563.71824, "trades": 10, "taker_buy_base": 8788.6, "taker_buy_quote": 677.96151 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0755, "close": 0.077, "volume": 180392.6, "close_time": 1769799599999, "quote_volume": 13864.02535, "trades": 58, "taker_buy_base": 73957.8, "taker_buy_quote": 5678.4564 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0773, "close": 0.0778, "volume": 61303.2, "close_time": 1769803199999, "quote_volume": 4762.28137, "trades": 41, "taker_buy_base": 25280.5, "taker_buy_quote": 1963.15666 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 50705.6, "close_time": 1769806799999, "quote_volume": 3917.84629, "trades": 33, "taker_buy_base": 34178.5, "taker_buy_quote": 2641.82433 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0772, "close": 0.078, "volume": 71939.0, "close_time": 1769810399999, "quote_volume": 5591.9809, "trades": 50, "taker_buy_base": 34058.4, "taker_buy_quote": 2646.24726 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2350.0, "close_time": 1769813999999, "quote_volume": 183.065, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 12692.6, "close_time": 1769817599999, "quote_volume": 981.13798, "trades": 3, "taker_buy_base": 7521.3, "taker_buy_quote": 581.39649 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 17938.0, "close_time": 1769821199999, "quote_volume": 1381.66755, "trades": 5, "taker_buy_base": 11172.5, "taker_buy_quote": 860.0475 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0762, "close": 0.0763, "volume": 25418.5, "close_time": 1769824799999, "quote_volume": 1951.04139, "trades": 10, "taker_buy_base": 14910.2, "taker_buy_quote": 1143.91082 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0763, "high": 0.0779, "low": 0.0762, "close": 0.0772, "volume": 164688.5, "close_time": 1769828399999, "quote_volume": 12713.18579, "trades": 102, "taker_buy_base": 89964.7, "taker_buy_quote": 6928.8878 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 8890.8, "close_time": 1769831999999, "quote_volume": 684.2874, "trades": 4, "taker_buy_base": 2350.0, "taker_buy_quote": 180.95 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0779, "volume": 10439.3, "close_time": 1769835599999, "quote_volume": 813.56637, "trades": 7, "taker_buy_base": 6568.3, "taker_buy_quote": 512.01547 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0772, "high": 0.0778, "low": 0.0772, "close": 0.0778, "volume": 16470.0, "close_time": 1769839199999, "quote_volume": 1276.97506, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0771, "close": 0.0775, "volume": 35072.3, "close_time": 1769842799999, "quote_volume": 2714.03705, "trades": 16, "taker_buy_base": 9567.2, "taker_buy_quote": 740.5465 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0763, "close": 0.0764, "volume": 47634.9, "close_time": 1769846399999, "quote_volume": 3666.69858, "trades": 17, "taker_buy_base": 18975.3, "taker_buy_quote": 1462.94104 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0762, "high": 0.0762, "low": 0.075, "close": 0.0757, "volume": 175380.1, "close_time": 1769849999999, "quote_volume": 13218.55794, "trades": 62, "taker_buy_base": 95105.6, "taker_buy_quote": 7168.04766 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 3857.4, "close_time": 1769853599999, "quote_volume": 293.6156, "trades": 2, "taker_buy_base": 2266.0, "taker_buy_quote": 172.6692 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0756, "close": 0.0762, "volume": 37604.9, "close_time": 1769857199999, "quote_volume": 2856.15289, "trades": 18, "taker_buy_base": 12136.5, "taker_buy_quote": 923.05611 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0755, "volume": 14674.9, "close_time": 1769860799999, "quote_volume": 1110.1102, "trades": 8, "taker_buy_base": 6615.4, "taker_buy_quote": 501.8421 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 26277.2, "close_time": 1769864399999, "quote_volume": 1976.64431, "trades": 8, "taker_buy_base": 10551.8, "taker_buy_quote": 793.50862 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 13443.4, "close_time": 1769867999999, "quote_volume": 1006.03632, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0728, "close": 0.0745, "volume": 91095.9, "close_time": 1769871599999, "quote_volume": 6695.44829, "trades": 51, "taker_buy_base": 34486.2, "taker_buy_quote": 2532.77477 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0744, "high": 0.0755, "low": 0.0741, "close": 0.0741, "volume": 49629.2, "close_time": 1769875199999, "quote_volume": 3695.05666, "trades": 19, "taker_buy_base": 21485.8, "taker_buy_quote": 1600.95078 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0743, "high": 0.0752, "low": 0.0737, "close": 0.0742, "volume": 74037.4, "close_time": 1769878799999, "quote_volume": 5510.78524, "trades": 36, "taker_buy_base": 43920.7, "taker_buy_quote": 3263.98845 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0716, "close": 0.0723, "volume": 174109.0, "close_time": 1769882399999, "quote_volume": 12630.68493, "trades": 89, "taker_buy_base": 80994.6, "taker_buy_quote": 5875.25926 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0695, "close": 0.0723, "volume": 311697.5, "close_time": 1769885999999, "quote_volume": 22111.69023, "trades": 209, "taker_buy_base": 142546.6, "taker_buy_quote": 10103.80384 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0727, "high": 0.0737, "low": 0.0722, "close": 0.0725, "volume": 49247.0, "close_time": 1769889599999, "quote_volume": 3583.14573, "trades": 37, "taker_buy_base": 9290.6, "taker_buy_quote": 674.70407 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0714, "close": 0.0714, "volume": 7452.1, "close_time": 1769893199999, "quote_volume": 532.40663, "trades": 5, "taker_buy_base": 4702.1, "taker_buy_quote": 336.05663 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0722, "high": 0.0731, "low": 0.0721, "close": 0.0731, "volume": 40046.9, "close_time": 1769896799999, "quote_volume": 2902.59077, "trades": 22, "taker_buy_base": 26505.3, "taker_buy_quote": 1920.95613 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 8360.4, "close_time": 1769900399999, "quote_volume": 607.41676, "trades": 4, "taker_buy_base": 3843.2, "taker_buy_quote": 279.01632 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0724, "high": 0.074, "low": 0.0723, "close": 0.0738, "volume": 24470.7, "close_time": 1769903999999, "quote_volume": 1802.12163, "trades": 13, "taker_buy_base": 17445.9, "taker_buy_quote": 1284.98455 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0741, "close": 0.0743, "volume": 9091.3, "close_time": 1769907599999, "quote_volume": 676.26153, "trades": 6, "taker_buy_base": 6422.7, "taker_buy_quote": 477.92083 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.074, "high": 0.0747, "low": 0.074, "close": 0.0747, "volume": 2554.8, "close_time": 1769911199999, "quote_volume": 190.7002, "trades": 2, "taker_buy_base": 2350.0, "taker_buy_quote": 175.545 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 21245.5, "close_time": 1769914799999, "quote_volume": 1582.97974, "trades": 10, "taker_buy_base": 5088.7, "taker_buy_quote": 379.56246 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.074, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 23524.5, "close_time": 1769918399999, "quote_volume": 1742.29699, "trades": 11, "taker_buy_base": 10280.4, "taker_buy_quote": 761.29359 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 6465.3, "close_time": 1769921999999, "quote_volume": 483.83065, "trades": 5, "taker_buy_base": 6465.3, "taker_buy_quote": 483.83065 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.075, "high": 0.0751, "low": 0.0746, "close": 0.0746, "volume": 13036.4, "close_time": 1769925599999, "quote_volume": 977.73028, "trades": 6, "taker_buy_base": 11035.6, "taker_buy_quote": 827.83356 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2350.0, "close_time": 1769929199999, "quote_volume": 175.78, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0745, "close": 0.0754, "volume": 4137.3, "close_time": 1769932799999, "quote_volume": 309.36142, "trades": 3, "taker_buy_base": 3347.3, "taker_buy_quote": 250.50642 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 7050.0, "close_time": 1769936399999, "quote_volume": 531.335, "trades": 5, "taker_buy_base": 4700.0, "taker_buy_quote": 353.91 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0748, "close": 0.0757, "volume": 17451.1, "close_time": 1769939999999, "quote_volume": 1313.68424, "trades": 12, "taker_buy_base": 4550.8, "taker_buy_quote": 343.39516 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0743, "close": 0.0745, "volume": 52081.4, "close_time": 1769943599999, "quote_volume": 3924.78023, "trades": 18, "taker_buy_base": 26907.0, "taker_buy_quote": 2031.84426 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0746, "high": 0.075, "low": 0.0742, "close": 0.075, "volume": 141888.5, "close_time": 1769947199999, "quote_volume": 10545.60521, "trades": 23, "taker_buy_base": 76757.8, "taker_buy_quote": 5699.76711 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0741, "close": 0.0744, "volume": 365770.4, "close_time": 1769950799999, "quote_volume": 27263.73079, "trades": 40, "taker_buy_base": 149854.9, "taker_buy_quote": 11128.32205 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0746, "close": 0.0746, "volume": 93982.5, "close_time": 1769954399999, "quote_volume": 7055.1507, "trades": 33, "taker_buy_base": 18561.6, "taker_buy_quote": 1395.03245 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0743, "high": 0.0754, "low": 0.0736, "close": 0.0753, "volume": 45565.3, "close_time": 1769957999999, "quote_volume": 3405.7939, "trades": 20, "taker_buy_base": 9338.1, "taker_buy_quote": 699.64631 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0733, "close": 0.0736, "volume": 41863.8, "close_time": 1769961599999, "quote_volume": 3108.59963, "trades": 19, "taker_buy_base": 28828.5, "taker_buy_quote": 2145.75691 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0733, "high": 0.0744, "low": 0.0731, "close": 0.074, "volume": 33765.5, "close_time": 1769965199999, "quote_volume": 2484.40631, "trades": 11, "taker_buy_base": 20724.3, "taker_buy_quote": 1530.35899 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 5189.0, "close_time": 1769968799999, "quote_volume": 381.9671, "trades": 3, "taker_buy_base": 891.8, "taker_buy_quote": 65.63648 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0745, "close": 0.0746, "volume": 59049.3, "close_time": 1769972399999, "quote_volume": 4422.09785, "trades": 15, "taker_buy_base": 27981.1, "taker_buy_quote": 2094.49898 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0737, "close": 0.0739, "volume": 15765.8, "close_time": 1769975999999, "quote_volume": 1164.88651, "trades": 19, "taker_buy_base": 5386.2, "taker_buy_quote": 397.6803 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0729, "close": 0.0732, "volume": 16845.7, "close_time": 1769979599999, "quote_volume": 1240.62969, "trades": 18, "taker_buy_base": 7320.2, "taker_buy_quote": 539.11188 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.073, "high": 0.0733, "low": 0.0726, "close": 0.0728, "volume": 7440.6, "close_time": 1769983199999, "quote_volume": 542.22716, "trades": 9, "taker_buy_base": 4370.8, "taker_buy_quote": 318.33044 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0733, "high": 0.0739, "low": 0.073, "close": 0.0738, "volume": 18714.5, "close_time": 1769986799999, "quote_volume": 1372.63209, "trades": 12, "taker_buy_base": 8865.6, "taker_buy_quote": 650.135 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0732, "high": 0.0742, "low": 0.0718, "close": 0.0732, "volume": 27284.2, "close_time": 1769990399999, "quote_volume": 1987.13961, "trades": 17, "taker_buy_base": 15651.5, "taker_buy_quote": 1138.22719 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0735, "high": 0.0752, "low": 0.0735, "close": 0.075, "volume": 17051.0, "close_time": 1769993999999, "quote_volume": 1275.32706, "trades": 12, "taker_buy_base": 9982.6, "taker_buy_quote": 745.86194 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0738, "close": 0.0752, "volume": 17979.3, "close_time": 1769997599999, "quote_volume": 1352.02264, "trades": 13, "taker_buy_base": 11984.9, "taker_buy_quote": 899.69632 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 5959.9, "close_time": 1770001199999, "quote_volume": 446.01854, "trades": 4, "taker_buy_base": 5571.3, "taker_buy_quote": 417.02898 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0721, "close": 0.0741, "volume": 53566.0, "close_time": 1770004799999, "quote_volume": 3921.18607, "trades": 26, "taker_buy_base": 19088.2, "taker_buy_quote": 1397.73671 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0732, "high": 0.0778, "low": 0.0722, "close": 0.0758, "volume": 244919.2, "close_time": 1770008399999, "quote_volume": 18433.71294, "trades": 222, "taker_buy_base": 162838.6, "taker_buy_quote": 12250.70653 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0745, "close": 0.0747, "volume": 8815.1, "close_time": 1770011999999, "quote_volume": 662.63879, "trades": 20, "taker_buy_base": 1377.3, "taker_buy_quote": 103.81974 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0751, "high": 0.0773, "low": 0.0751, "close": 0.0765, "volume": 56332.2, "close_time": 1770015599999, "quote_volume": 4281.68209, "trades": 41, "taker_buy_base": 31064.6, "taker_buy_quote": 2363.98439 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 25320.2, "close_time": 1770019199999, "quote_volume": 1929.05117, "trades": 16, "taker_buy_base": 12658.2, "taker_buy_quote": 964.08837 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0757, "close": 0.076, "volume": 6331.8, "close_time": 1770022799999, "quote_volume": 481.19263, "trades": 15, "taker_buy_base": 5523.8, "taker_buy_quote": 419.9337 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0756, "high": 0.0764, "low": 0.0756, "close": 0.0764, "volume": 20771.3, "close_time": 1770026399999, "quote_volume": 1581.54745, "trades": 26, "taker_buy_base": 17571.5, "taker_buy_quote": 1337.76257 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0759, "close": 0.0759, "volume": 8977.3, "close_time": 1770029999999, "quote_volume": 685.36177, "trades": 8, "taker_buy_base": 3122.3, "taker_buy_quote": 238.46777 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.3, "close_time": 1770033599999, "quote_volume": 14.74737, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0764, "close": 0.0765, "volume": 11000.7, "close_time": 1770037199999, "quote_volume": 843.75174, "trades": 9, "taker_buy_base": 8363.3, "taker_buy_quote": 642.22564 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0768, "close": 0.0768, "volume": 16427.7, "close_time": 1770040799999, "quote_volume": 1265.82463, "trades": 8, "taker_buy_base": 12427.7, "taker_buy_quote": 958.62463 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2904.1, "close_time": 1770044399999, "quote_volume": 225.64857, "trades": 11, "taker_buy_base": 2904.1, "taker_buy_quote": 225.64857 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 17679.4, "close_time": 1770047999999, "quote_volume": 1356.89225, "trades": 22, "taker_buy_base": 1149.0, "taker_buy_quote": 88.19046 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0772, "close": 0.0772, "volume": 13301.3, "close_time": 1770051599999, "quote_volume": 1032.10483, "trades": 20, "taker_buy_base": 1994.0, "taker_buy_quote": 155.46705 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 3166.4, "close_time": 1770055199999, "quote_volume": 244.43638, "trades": 9, "taker_buy_base": 2415.8, "taker_buy_quote": 186.62396 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 588.4, "close_time": 1770058799999, "quote_volume": 45.3068, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 15098.6, "close_time": 1770062399999, "quote_volume": 1176.27, "trades": 28, "taker_buy_base": 13179.3, "taker_buy_quote": 1027.01201 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0775, "high": 0.0787, "low": 0.0775, "close": 0.078, "volume": 68619.1, "close_time": 1770065999999, "quote_volume": 5355.43466, "trades": 42, "taker_buy_base": 32235.2, "taker_buy_quote": 2516.52348 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 3816.2, "close_time": 1770069599999, "quote_volume": 298.64202, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 16700.2, "close_time": 1770073199999, "quote_volume": 1304.20249, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 155.7, "close_time": 1770076799999, "quote_volume": 12.20919, "trades": 2, "taker_buy_base": 155.7, "taker_buy_quote": 12.20919 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.078, "high": 0.078, "low": 0.0772, "close": 0.0772, "volume": 10174.7, "close_time": 1770080399999, "quote_volume": 793.1546, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "close_time": 1770083999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 319.7, "close_time": 1770087599999, "quote_volume": 24.37725, "trades": 2, "taker_buy_base": 120.2, "taker_buy_quote": 9.1953 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 1191.6, "close_time": 1770091199999, "quote_volume": 90.83026, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1141.2, "close_time": 1770094799999, "quote_volume": 88.10064, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 10014.6, "close_time": 1770098399999, "quote_volume": 778.10918, "trades": 3, "taker_buy_base": 9765.6, "taker_buy_quote": 758.78712 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 18442.9, "close_time": 1770101999999, "quote_volume": 1426.67828, "trades": 4, "taker_buy_base": 172.9, "taker_buy_quote": 13.38246 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5686.6, "close_time": 1770105599999, "quote_volume": 440.14284, "trades": 14, "taker_buy_base": 5686.6, "taker_buy_quote": 440.14284 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0776, "volume": 13018.6, "close_time": 1770109199999, "quote_volume": 1010.58076, "trades": 41, "taker_buy_base": 5023.0, "taker_buy_quote": 389.57626 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.077, "high": 0.0773, "low": 0.0765, "close": 0.0773, "volume": 6801.9, "close_time": 1770112799999, "quote_volume": 523.52364, "trades": 19, "taker_buy_base": 5125.0, "taker_buy_quote": 394.62361 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 4613.6, "close_time": 1770116399999, "quote_volume": 357.46449, "trades": 9, "taker_buy_base": 4373.5, "taker_buy_quote": 338.83273 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3719.7, "close_time": 1770119999999, "quote_volume": 287.17728, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0776, "close": 0.0784, "volume": 3642.2, "close_time": 1770123599999, "quote_volume": 283.48256, "trades": 3, "taker_buy_base": 3642.2, "taker_buy_quote": 283.48256 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 4661.2, "close_time": 1770127199999, "quote_volume": 363.53708, "trades": 8, "taker_buy_base": 4478.6, "taker_buy_quote": 349.3308 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.078, "high": 0.0781, "low": 0.0775, "close": 0.0776, "volume": 8088.9, "close_time": 1770130799999, "quote_volume": 630.06536, "trades": 16, "taker_buy_base": 8088.9, "taker_buy_quote": 630.06536 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0773, "high": 0.079, "low": 0.0772, "close": 0.0785, "volume": 48643.7, "close_time": 1770134399999, "quote_volume": 3789.33891, "trades": 83, "taker_buy_base": 24966.6, "taker_buy_quote": 1941.85347 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0772, "close": 0.0778, "volume": 41825.3, "close_time": 1770137999999, "quote_volume": 3254.09596, "trades": 56, "taker_buy_base": 18675.2, "taker_buy_quote": 1459.23812 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0763, "close": 0.0766, "volume": 26489.7, "close_time": 1770141599999, "quote_volume": 2038.28123, "trades": 39, "taker_buy_base": 5583.5, "taker_buy_quote": 429.89929 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0755, "close": 0.0755, "volume": 11745.4, "close_time": 1770145199999, "quote_volume": 889.41427, "trades": 32, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0754, "high": 0.0781, "low": 0.0753, "close": 0.0781, "volume": 20418.7, "close_time": 1770148799999, "quote_volume": 1581.27207, "trades": 17, "taker_buy_base": 18223.5, "taker_buy_quote": 1413.93028 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0779, "high": 0.0802, "low": 0.0778, "close": 0.0802, "volume": 26675.5, "close_time": 1770152399999, "quote_volume": 2103.80262, "trades": 30, "taker_buy_base": 17780.6, "taker_buy_quote": 1403.96358 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.0787, "volume": 3443.6, "close_time": 1770155999999, "quote_volume": 271.87676, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0779, "close": 0.0779, "volume": 4147.7, "close_time": 1770159599999, "quote_volume": 324.4118, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 9886.4, "close_time": 1770163199999, "quote_volume": 765.82367, "trades": 3, "taker_buy_base": 9696.8, "taker_buy_quote": 751.11071 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "close_time": 1770166799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 7614.2, "close_time": 1770170399999, "quote_volume": 597.5097, "trades": 3, "taker_buy_base": 2350.0, "taker_buy_quote": 183.77 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 120.1, "close_time": 1770173999999, "quote_volume": 9.33177, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0782, "high": 0.0789, "low": 0.0782, "close": 0.0785, "volume": 27390.2, "close_time": 1770177599999, "quote_volume": 2152.83102, "trades": 11, "taker_buy_base": 21994.7, "taker_buy_quote": 1730.59149 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 5353.3, "close_time": 1770181199999, "quote_volume": 418.86306, "trades": 3, "taker_buy_base": 4700.0, "taker_buy_quote": 367.775 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 11411.8, "close_time": 1770184799999, "quote_volume": 894.40276, "trades": 7, "taker_buy_base": 11411.8, "taker_buy_quote": 894.40276 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 4334.5, "close_time": 1770188399999, "quote_volume": 338.38029, "trades": 9, "taker_buy_base": 4334.5, "taker_buy_quote": 338.38029 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 20108.1, "close_time": 1770191999999, "quote_volume": 1557.64284, "trades": 17, "taker_buy_base": 9884.0, "taker_buy_quote": 765.2198 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 23202.2, "close_time": 1770195599999, "quote_volume": 1795.38628, "trades": 15, "taker_buy_base": 9293.6, "taker_buy_quote": 718.64828 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0776, "close": 0.0779, "volume": 21624.2, "close_time": 1770199199999, "quote_volume": 1684.60112, "trades": 18, "taker_buy_base": 15248.6, "taker_buy_quote": 1187.3171 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 9785.3, "close_time": 1770202799999, "quote_volume": 762.56154, "trades": 9, "taker_buy_base": 9785.3, "taker_buy_quote": 762.56154 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0775, "high": 0.0779, "low": 0.077, "close": 0.0771, "volume": 75204.7, "close_time": 1770206399999, "quote_volume": 5836.43148, "trades": 41, "taker_buy_base": 27699.0, "taker_buy_quote": 2146.41282 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0746, "close": 0.0758, "volume": 109638.9, "close_time": 1770209999999, "quote_volume": 8302.63078, "trades": 53, "taker_buy_base": 35218.3, "taker_buy_quote": 2672.82752 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0755, "close": 0.0755, "volume": 24261.9, "close_time": 1770213599999, "quote_volume": 1844.17762, "trades": 18, "taker_buy_base": 12905.0, "taker_buy_quote": 983.04669 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0748, "close": 0.075, "volume": 57480.0, "close_time": 1770217199999, "quote_volume": 4320.63683, "trades": 37, "taker_buy_base": 20173.0, "taker_buy_quote": 1518.42833 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0749, "high": 0.0751, "low": 0.074, "close": 0.0743, "volume": 50358.6, "close_time": 1770220799999, "quote_volume": 3763.41448, "trades": 46, "taker_buy_base": 10453.9, "taker_buy_quote": 783.19749 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 49386.2, "close_time": 1770224399999, "quote_volume": 3680.97623, "trades": 46, "taker_buy_base": 29717.1, "taker_buy_quote": 2215.44536 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0744, "high": 0.0754, "low": 0.0744, "close": 0.0745, "volume": 19897.2, "close_time": 1770227999999, "quote_volume": 1488.55835, "trades": 6, "taker_buy_base": 19582.7, "taker_buy_quote": 1465.06673 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0745, "high": 0.0763, "low": 0.0744, "close": 0.076, "volume": 27781.1, "close_time": 1770231599999, "quote_volume": 2083.94824, "trades": 24, "taker_buy_base": 14616.6, "taker_buy_quote": 1102.32938 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.076, "high": 0.0772, "low": 0.076, "close": 0.0772, "volume": 20642.2, "close_time": 1770235199999, "quote_volume": 1578.70455, "trades": 11, "taker_buy_base": 9928.1, "taker_buy_quote": 754.93926 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 9444.7, "close_time": 1770238799999, "quote_volume": 727.21067, "trades": 3, "taker_buy_base": 9444.7, "taker_buy_quote": 727.21067 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0758, "close": 0.0758, "volume": 11457.4, "close_time": 1770242399999, "quote_volume": 870.76484, "trades": 8, "taker_buy_base": 284.8, "taker_buy_quote": 21.7872 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 100.0, "close_time": 1770245999999, "quote_volume": 7.53, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0752, "high": 0.0763, "low": 0.0751, "close": 0.076, "volume": 54390.5, "close_time": 1770249599999, "quote_volume": 4131.56494, "trades": 27, "taker_buy_base": 29018.7, "taker_buy_quote": 2200.5318 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3342.1, "close_time": 1770253199999, "quote_volume": 253.38807, "trades": 5, "taker_buy_base": 3342.1, "taker_buy_quote": 253.38807 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0749, "close": 0.0751, "volume": 10393.7, "close_time": 1770256799999, "quote_volume": 783.13079, "trades": 11, "taker_buy_base": 471.8, "taker_buy_quote": 35.43218 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.074, "high": 0.0752, "low": 0.074, "close": 0.0749, "volume": 10332.6, "close_time": 1770260399999, "quote_volume": 771.35094, "trades": 10, "taker_buy_base": 2283.0, "taker_buy_quote": 170.8575 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0743, "close": 0.0743, "volume": 3036.5, "close_time": 1770263999999, "quote_volume": 226.09325, "trades": 5, "taker_buy_base": 686.5, "taker_buy_quote": 51.25325 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0743, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 54091.8, "close_time": 1770267599999, "quote_volume": 4014.0362, "trades": 24, "taker_buy_base": 17788.8, "taker_buy_quote": 1321.70784 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1810.8, "close_time": 1770271199999, "quote_volume": 133.71978, "trades": 3, "taker_buy_base": 1810.8, "taker_buy_quote": 133.71978 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0734, "close": 0.0734, "volume": 13011.3, "close_time": 1770274799999, "quote_volume": 955.82716, "trades": 12, "taker_buy_base": 12688.3, "taker_buy_quote": 931.95746 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0735, "close": 0.0741, "volume": 35571.0, "close_time": 1770278399999, "quote_volume": 2632.57215, "trades": 35, "taker_buy_base": 26040.7, "taker_buy_quote": 1926.37692 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 12403.9, "close_time": 1770281999999, "quote_volume": 921.37335, "trades": 6, "taker_buy_base": 858.2, "taker_buy_quote": 63.8195 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0739, "close": 0.0739, "volume": 46613.5, "close_time": 1770285599999, "quote_volume": 3468.8583, "trades": 17, "taker_buy_base": 23602.8, "taker_buy_quote": 1758.60084 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0716, "close": 0.0722, "volume": 73865.8, "close_time": 1770289199999, "quote_volume": 5321.54847, "trades": 31, "taker_buy_base": 1878.1, "taker_buy_quote": 135.41023 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0706, "close": 0.0709, "volume": 45411.6, "close_time": 1770292799999, "quote_volume": 3249.43587, "trades": 82, "taker_buy_base": 1273.3, "taker_buy_quote": 91.73757 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0704, "close": 0.0704, "volume": 28505.9, "close_time": 1770296399999, "quote_volume": 2009.84437, "trades": 19, "taker_buy_base": 183.3, "taker_buy_quote": 12.99597 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0705, "high": 0.085, "low": 0.07, "close": 0.085, "volume": 1905097.8, "close_time": 1770299999999, "quote_volume": 143174.41478, "trades": 731, "taker_buy_base": 1128352.7, "taker_buy_quote": 84844.82159 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0842, "high": 0.0919, "low": 0.0838, "close": 0.0876, "volume": 1329640.0, "close_time": 1770303599999, "quote_volume": 115858.30841, "trades": 808, "taker_buy_base": 672025.3, "taker_buy_quote": 58510.84007 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0876, "high": 0.09, "low": 0.0828, "close": 0.0852, "volume": 626127.1, "close_time": 1770307199999, "quote_volume": 53898.17041, "trades": 279, "taker_buy_base": 293000.5, "taker_buy_quote": 25229.06837 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0846, "high": 0.0946, "low": 0.0815, "close": 0.0944, "volume": 1733257.5, "close_time": 1770310799999, "quote_volume": 154652.82166, "trades": 539, "taker_buy_base": 899842.8, "taker_buy_quote": 80465.29535 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0868, "close": 0.0873, "volume": 815034.5, "close_time": 1770314399999, "quote_volume": 73413.07683, "trades": 351, "taker_buy_base": 375217.2, "taker_buy_quote": 33788.26409 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0873, "high": 0.0888, "low": 0.0819, "close": 0.0836, "volume": 561522.0, "close_time": 1770317999999, "quote_volume": 47572.95921, "trades": 229, "taker_buy_base": 199586.8, "taker_buy_quote": 16940.52034 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0801, "close": 0.0803, "volume": 454634.8, "close_time": 1770321599999, "quote_volume": 37539.50091, "trades": 169, "taker_buy_base": 249262.6, "taker_buy_quote": 20540.72605 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0808, "high": 0.0821, "low": 0.0793, "close": 0.0808, "volume": 216061.0, "close_time": 1770325199999, "quote_volume": 17407.57608, "trades": 167, "taker_buy_base": 129581.3, "taker_buy_quote": 10427.99943 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0817, "high": 0.0887, "low": 0.0784, "close": 0.0855, "volume": 981370.0, "close_time": 1770328799999, "quote_volume": 79449.4306, "trades": 388, "taker_buy_base": 572033.7, "taker_buy_quote": 46388.155 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0859, "high": 0.0911, "low": 0.0849, "close": 0.086, "volume": 290994.3, "close_time": 1770332399999, "quote_volume": 25156.20645, "trades": 217, "taker_buy_base": 152589.4, "taker_buy_quote": 13242.47109 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0865, "high": 0.0878, "low": 0.0853, "close": 0.0857, "volume": 371314.6, "close_time": 1770335999999, "quote_volume": 32169.8094, "trades": 170, "taker_buy_base": 132204.5, "taker_buy_quote": 11440.55503 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0851, "high": 0.0868, "low": 0.0822, "close": 0.0837, "volume": 227811.0, "close_time": 1770339599999, "quote_volume": 19256.28879, "trades": 193, "taker_buy_base": 115291.0, "taker_buy_quote": 9736.51755 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0838, "close": 0.0838, "volume": 107746.0, "close_time": 1770343199999, "quote_volume": 9087.98064, "trades": 55, "taker_buy_base": 40511.9, "taker_buy_quote": 3422.77881 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0823, "close": 0.0827, "volume": 45431.7, "close_time": 1770346799999, "quote_volume": 3801.49977, "trades": 28, "taker_buy_base": 32155.1, "taker_buy_quote": 2685.32296 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0821, "close": 0.0821, "volume": 22218.7, "close_time": 1770350399999, "quote_volume": 1837.0521, "trades": 15, "taker_buy_base": 12657.2, "taker_buy_quote": 1043.25578 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0827, "close": 0.0828, "volume": 40385.8, "close_time": 1770353999999, "quote_volume": 3357.16827, "trades": 20, "taker_buy_base": 17489.7, "taker_buy_quote": 1451.79859 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0827, "high": 0.0877, "low": 0.0827, "close": 0.0858, "volume": 79636.5, "close_time": 1770357599999, "quote_volume": 6821.25334, "trades": 59, "taker_buy_base": 44068.0, "taker_buy_quote": 3766.8267 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0862, "high": 0.0872, "low": 0.0838, "close": 0.0842, "volume": 82543.0, "close_time": 1770361199999, "quote_volume": 7046.78156, "trades": 56, "taker_buy_base": 53969.2, "taker_buy_quote": 4612.13718 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0841, "high": 0.0847, "low": 0.0831, "close": 0.0842, "volume": 36683.7, "close_time": 1770364799999, "quote_volume": 3081.28412, "trades": 29, "taker_buy_base": 18504.3, "taker_buy_quote": 1555.94263 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0844, "high": 0.0858, "low": 0.0834, "close": 0.0841, "volume": 97485.4, "close_time": 1770368399999, "quote_volume": 8299.64742, "trades": 39, "taker_buy_base": 43593.8, "taker_buy_quote": 3698.89488 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.084, "high": 0.0872, "low": 0.083, "close": 0.0865, "volume": 181923.4, "close_time": 1770371999999, "quote_volume": 15518.10821, "trades": 90, "taker_buy_base": 119530.9, "taker_buy_quote": 10233.07385 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0865, "high": 0.0885, "low": 0.0863, "close": 0.0874, "volume": 115156.0, "close_time": 1770375599999, "quote_volume": 10064.17469, "trades": 102, "taker_buy_base": 76862.9, "taker_buy_quote": 6719.64856 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0864, "close": 0.0866, "volume": 142340.8, "close_time": 1770379199999, "quote_volume": 12411.89796, "trades": 62, "taker_buy_base": 69115.9, "taker_buy_quote": 6034.50335 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0848, "close": 0.0861, "volume": 94547.5, "close_time": 1770382799999, "quote_volume": 8086.39588, "trades": 85, "taker_buy_base": 36087.4, "taker_buy_quote": 3085.66586 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0863, "high": 0.0886, "low": 0.0861, "close": 0.0875, "volume": 117959.1, "close_time": 1770386399999, "quote_volume": 10285.91402, "trades": 78, "taker_buy_base": 64606.1, "taker_buy_quote": 5640.74142 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0871, "high": 0.0886, "low": 0.0867, "close": 0.0881, "volume": 97732.3, "close_time": 1770389999999, "quote_volume": 8557.4929, "trades": 106, "taker_buy_base": 43033.8, "taker_buy_quote": 3776.3166 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.088, "high": 0.0904, "low": 0.088, "close": 0.0902, "volume": 99750.8, "close_time": 1770393599999, "quote_volume": 8896.69123, "trades": 85, "taker_buy_base": 60622.7, "taker_buy_quote": 5405.70679 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0902, "high": 0.093, "low": 0.0895, "close": 0.0927, "volume": 78319.4, "close_time": 1770397199999, "quote_volume": 7140.02768, "trades": 65, "taker_buy_base": 49341.7, "taker_buy_quote": 4492.01219 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0925, "high": 0.0936, "low": 0.0919, "close": 0.0928, "volume": 72170.6, "close_time": 1770400799999, "quote_volume": 6697.32792, "trades": 95, "taker_buy_base": 32393.6, "taker_buy_quote": 3006.4761 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0904, "close": 0.0906, "volume": 184969.0, "close_time": 1770404399999, "quote_volume": 16876.98256, "trades": 163, "taker_buy_base": 67941.6, "taker_buy_quote": 6206.32374 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0907, "high": 0.0934, "low": 0.0903, "close": 0.0934, "volume": 42006.2, "close_time": 1770407999999, "quote_volume": 3825.52599, "trades": 58, "taker_buy_base": 12990.8, "taker_buy_quote": 1186.33892 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.093, "high": 0.0946, "low": 0.093, "close": 0.0942, "volume": 245621.5, "close_time": 1770411599999, "quote_volume": 23060.62621, "trades": 136, "taker_buy_base": 163056.6, "taker_buy_quote": 15309.38808 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 25483.6, "close_time": 1770415199999, "quote_volume": 2394.48357, "trades": 19, "taker_buy_base": 22184.0, "taker_buy_quote": 2084.38582 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0948, "high": 0.098, "low": 0.0948, "close": 0.0967, "volume": 31110.5, "close_time": 1770418799999, "quote_volume": 2982.2664, "trades": 69, "taker_buy_base": 19175.8, "taker_buy_quote": 1840.26915 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0944, "close": 0.0953, "volume": 83318.8, "close_time": 1770422399999, "quote_volume": 7944.75764, "trades": 40, "taker_buy_base": 32658.9, "taker_buy_quote": 3122.21549 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.095, "high": 0.0968, "low": 0.0949, "close": 0.0964, "volume": 40938.9, "close_time": 1770425999999, "quote_volume": 3932.30914, "trades": 26, "taker_buy_base": 21542.2, "taker_buy_quote": 2063.93923 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0955, "close": 0.0967, "volume": 37507.3, "close_time": 1770429599999, "quote_volume": 3589.31614, "trades": 31, "taker_buy_base": 18975.5, "taker_buy_quote": 1816.95322 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0968, "high": 0.0984, "low": 0.0967, "close": 0.0974, "volume": 52952.5, "close_time": 1770433199999, "quote_volume": 5174.76163, "trades": 39, "taker_buy_base": 28565.0, "taker_buy_quote": 2786.68542 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0964, "close": 0.0977, "volume": 31600.9, "close_time": 1770436799999, "quote_volume": 3072.93596, "trades": 20, "taker_buy_base": 14171.3, "taker_buy_quote": 1374.94895 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0983, "high": 0.0997, "low": 0.0976, "close": 0.0984, "volume": 68872.5, "close_time": 1770440399999, "quote_volume": 6798.13417, "trades": 98, "taker_buy_base": 38741.6, "taker_buy_quote": 3840.28924 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0985, "high": 0.0998, "low": 0.0979, "close": 0.0981, "volume": 126196.2, "close_time": 1770443999999, "quote_volume": 12478.77632, "trades": 79, "taker_buy_base": 84354.2, "taker_buy_quote": 8344.90625 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0982, "high": 0.1023, "low": 0.0982, "close": 0.102, "volume": 227511.7, "close_time": 1770447599999, "quote_volume": 22781.28699, "trades": 131, "taker_buy_base": 78913.6, "taker_buy_quote": 7888.38508 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1018, "high": 0.1031, "low": 0.0959, "close": 0.0959, "volume": 310049.0, "close_time": 1770451199999, "quote_volume": 31216.671, "trades": 161, "taker_buy_base": 161636.1, "taker_buy_quote": 16350.26622 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0964, "high": 0.0981, "low": 0.0947, "close": 0.0978, "volume": 184991.0, "close_time": 1770454799999, "quote_volume": 17847.29201, "trades": 82, "taker_buy_base": 88242.9, "taker_buy_quote": 8519.73414 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0948, "close": 0.0956, "volume": 59930.9, "close_time": 1770458399999, "quote_volume": 5792.51791, "trades": 33, "taker_buy_base": 25141.8, "taker_buy_quote": 2439.86601 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0946, "close": 0.0957, "volume": 51830.4, "close_time": 1770461999999, "quote_volume": 4934.60441, "trades": 29, "taker_buy_base": 36653.5, "taker_buy_quote": 3490.51484 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0956, "volume": 16809.9, "close_time": 1770465599999, "quote_volume": 1607.36587, "trades": 48, "taker_buy_base": 4426.8, "taker_buy_quote": 423.01426 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0967, "high": 0.1029, "low": 0.0962, "close": 0.0969, "volume": 364106.3, "close_time": 1770469199999, "quote_volume": 36409.21397, "trades": 287, "taker_buy_base": 185580.3, "taker_buy_quote": 18586.18548 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0961, "close": 0.0966, "volume": 44211.6, "close_time": 1770472799999, "quote_volume": 4275.7064, "trades": 45, "taker_buy_base": 24642.6, "taker_buy_quote": 2381.6568 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0967, "high": 0.0982, "low": 0.0967, "close": 0.0969, "volume": 72337.0, "close_time": 1770476399999, "quote_volume": 7061.30826, "trades": 46, "taker_buy_base": 38583.9, "taker_buy_quote": 3766.08339 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0959, "close": 0.0968, "volume": 51435.5, "close_time": 1770479999999, "quote_volume": 4977.06778, "trades": 87, "taker_buy_base": 24593.7, "taker_buy_quote": 2378.44303 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0971, "high": 0.0995, "low": 0.0962, "close": 0.0965, "volume": 154981.8, "close_time": 1770483599999, "quote_volume": 15211.87288, "trades": 166, "taker_buy_base": 85688.3, "taker_buy_quote": 8401.84886 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0969, "close": 0.0978, "volume": 1755.9, "close_time": 1770487199999, "quote_volume": 171.38037, "trades": 6, "taker_buy_base": 1615.4, "taker_buy_quote": 157.76592 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0972, "high": 0.0987, "low": 0.0967, "close": 0.0987, "volume": 15218.7, "close_time": 1770490799999, "quote_volume": 1482.01008, "trades": 9, "taker_buy_base": 13783.1, "taker_buy_quote": 1342.47496 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 14127.6, "close_time": 1770494399999, "quote_volume": 1406.48909, "trades": 5, "taker_buy_base": 13725.5, "taker_buy_quote": 1366.3703 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0995, "close": 0.1, "volume": 37290.0, "close_time": 1770497999999, "quote_volume": 3740.52507, "trades": 27, "taker_buy_base": 22940.9, "taker_buy_quote": 2301.15777 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0993, "close": 0.0995, "volume": 23465.0, "close_time": 1770501599999, "quote_volume": 2343.94834, "trades": 39, "taker_buy_base": 5439.7, "taker_buy_quote": 542.90451 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0982, "close": 0.0985, "volume": 22789.9, "close_time": 1770505199999, "quote_volume": 2256.60409, "trades": 30, "taker_buy_base": 16818.4, "taker_buy_quote": 1667.6752 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 15480.0, "close_time": 1770508799999, "quote_volume": 1520.47458, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0975, "close": 0.0975, "volume": 15829.9, "close_time": 1770512399999, "quote_volume": 1549.75062, "trades": 15, "taker_buy_base": 11587.5, "taker_buy_quote": 1135.59542 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0967, "close": 0.097, "volume": 3147.9, "close_time": 1770515999999, "quote_volume": 305.23127, "trades": 14, "taker_buy_base": 1990.5, "taker_buy_quote": 192.89327 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.098, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 16460.8, "close_time": 1770519599999, "quote_volume": 1613.08573, "trades": 14, "taker_buy_base": 14431.3, "taker_buy_quote": 1414.2674 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0975, "close": 0.0984, "volume": 26319.9, "close_time": 1770523199999, "quote_volume": 2578.23591, "trades": 15, "taker_buy_base": 13871.3, "taker_buy_quote": 1363.90711 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 761.7, "close_time": 1770526799999, "quote_volume": 73.80873, "trades": 4, "taker_buy_base": 761.7, "taker_buy_quote": 73.80873 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0958, "close": 0.096, "volume": 20155.0, "close_time": 1770530399999, "quote_volume": 1938.54642, "trades": 18, "taker_buy_base": 970.8, "taker_buy_quote": 93.6198 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1638.6, "close_time": 1770533999999, "quote_volume": 157.3056, "trades": 5, "taker_buy_base": 1638.6, "taker_buy_quote": 157.3056 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.095, "high": 0.0984, "low": 0.0947, "close": 0.0981, "volume": 42047.5, "close_time": 1770537599999, "quote_volume": 4089.59869, "trades": 46, "taker_buy_base": 30216.9, "taker_buy_quote": 2954.11849 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0974, "high": 0.0989, "low": 0.0969, "close": 0.0989, "volume": 28500.5, "close_time": 1770541199999, "quote_volume": 2796.74452, "trades": 18, "taker_buy_base": 12426.6, "taker_buy_quote": 1225.48203 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0978, "close": 0.098, "volume": 16593.7, "close_time": 1770544799999, "quote_volume": 1655.97052, "trades": 10, "taker_buy_base": 4941.9, "taker_buy_quote": 491.68702 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0988, "high": 0.099, "low": 0.0977, "close": 0.0978, "volume": 18696.0, "close_time": 1770548399999, "quote_volume": 1833.60451, "trades": 23, "taker_buy_base": 11451.8, "taker_buy_quote": 1123.34789 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0993, "high": 0.1039, "low": 0.0993, "close": 0.1017, "volume": 195702.8, "close_time": 1770551999999, "quote_volume": 19699.64913, "trades": 86, "taker_buy_base": 165721.0, "taker_buy_quote": 16636.63066 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1032, "high": 0.1062, "low": 0.1032, "close": 0.1061, "volume": 73532.3, "close_time": 1770555599999, "quote_volume": 7674.25965, "trades": 41, "taker_buy_base": 40725.7, "taker_buy_quote": 4264.81856 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1038, "close": 0.105, "volume": 92619.6, "close_time": 1770559199999, "quote_volume": 9725.47156, "trades": 62, "taker_buy_base": 52231.3, "taker_buy_quote": 5479.18375 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1041, "high": 0.1104, "low": 0.1037, "close": 0.1067, "volume": 228263.1, "close_time": 1770562799999, "quote_volume": 24496.22606, "trades": 250, "taker_buy_base": 132226.2, "taker_buy_quote": 14207.90055 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1061, "close": 0.1069, "volume": 142577.4, "close_time": 1770566399999, "quote_volume": 15232.5319, "trades": 72, "taker_buy_base": 75923.9, "taker_buy_quote": 8112.05488 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1053, "close": 0.106, "volume": 156422.4, "close_time": 1770569999999, "quote_volume": 16722.17143, "trades": 111, "taker_buy_base": 86718.2, "taker_buy_quote": 9278.22519 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1063, "high": 0.1078, "low": 0.1056, "close": 0.1071, "volume": 71552.9, "close_time": 1770573599999, "quote_volume": 7643.90673, "trades": 37, "taker_buy_base": 44379.0, "taker_buy_quote": 4735.45586 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1089, "high": 0.1102, "low": 0.1066, "close": 0.1068, "volume": 88897.2, "close_time": 1770577199999, "quote_volume": 9666.39268, "trades": 71, "taker_buy_base": 32673.9, "taker_buy_quote": 3542.09653 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1042, "close": 0.1054, "volume": 58465.1, "close_time": 1770580799999, "quote_volume": 6130.28998, "trades": 32, "taker_buy_base": 19079.4, "taker_buy_quote": 2005.40114 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1028, "close": 0.1038, "volume": 39571.3, "close_time": 1770584399999, "quote_volume": 4103.5185, "trades": 26, "taker_buy_base": 12034.0, "taker_buy_quote": 1250.30157 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1036, "close": 0.1045, "volume": 22624.0, "close_time": 1770587999999, "quote_volume": 2359.58665, "trades": 23, "taker_buy_base": 10961.3, "taker_buy_quote": 1146.53189 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 16608.1, "close_time": 1770591599999, "quote_volume": 1733.88564, "trades": 5, "taker_buy_base": 2350.0, "taker_buy_quote": 245.81 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1051, "high": 0.1064, "low": 0.1043, "close": 0.1043, "volume": 35693.0, "close_time": 1770595199999, "quote_volume": 3758.11143, "trades": 31, "taker_buy_base": 17234.0, "taker_buy_quote": 1823.2758 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1038, "close": 0.1053, "volume": 31384.7, "close_time": 1770598799999, "quote_volume": 3287.80934, "trades": 41, "taker_buy_base": 18473.4, "taker_buy_quote": 1934.15988 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1046, "close": 0.1047, "volume": 23218.6, "close_time": 1770602399999, "quote_volume": 2438.76748, "trades": 18, "taker_buy_base": 6009.2, "taker_buy_quote": 634.24434 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1049, "close": 0.1049, "volume": 17384.7, "close_time": 1770605999999, "quote_volume": 1826.99363, "trades": 24, "taker_buy_base": 10334.7, "taker_buy_quote": 1085.56863 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1043, "close": 0.1043, "volume": 17606.6, "close_time": 1770609599999, "quote_volume": 1844.94607, "trades": 23, "taker_buy_base": 8705.0, "taker_buy_quote": 911.44006 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1043, "high": 0.1045, "low": 0.104, "close": 0.1044, "volume": 22481.3, "close_time": 1770613199999, "quote_volume": 2341.44552, "trades": 24, "taker_buy_base": 5902.1, "taker_buy_quote": 615.49601 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1038, "high": 0.1052, "low": 0.1037, "close": 0.1051, "volume": 24778.5, "close_time": 1770616799999, "quote_volume": 2596.79791, "trades": 29, "taker_buy_base": 24435.1, "taker_buy_quote": 2560.70657 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 3584.5, "close_time": 1770620399999, "quote_volume": 375.37168, "trades": 6, "taker_buy_base": 3369.5, "taker_buy_quote": 352.79668 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1044, "close": 0.105, "volume": 28287.6, "close_time": 1770623999999, "quote_volume": 2976.55072, "trades": 28, "taker_buy_base": 15764.1, "taker_buy_quote": 1657.50369 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 804.6, "close_time": 1770627599999, "quote_volume": 84.4692, "trades": 3, "taker_buy_base": 282.3, "taker_buy_quote": 29.66973 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.105, "high": 0.1056, "low": 0.1049, "close": 0.1054, "volume": 8019.6, "close_time": 1770631199999, "quote_volume": 844.60537, "trades": 9, "taker_buy_base": 2589.1, "taker_buy_quote": 272.89697 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 5885.9, "close_time": 1770634799999, "quote_volume": 615.71923, "trades": 4, "taker_buy_base": 3535.9, "taker_buy_quote": 370.14423 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.105, "high": 0.1052, "low": 0.1042, "close": 0.1052, "volume": 24847.4, "close_time": 1770638399999, "quote_volume": 2605.91198, "trades": 13, "taker_buy_base": 18621.8, "taker_buy_quote": 1954.7135 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1049, "high": 0.1072, "low": 0.1049, "close": 0.1072, "volume": 32360.9, "close_time": 1770641999999, "quote_volume": 3444.55719, "trades": 21, "taker_buy_base": 18727.8, "taker_buy_quote": 1996.98006 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1074, "close": 0.1086, "volume": 22189.0, "close_time": 1770645599999, "quote_volume": 2408.01518, "trades": 26, "taker_buy_base": 13660.4, "taker_buy_quote": 1480.31615 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1088, "high": 0.112, "low": 0.1087, "close": 0.1106, "volume": 32593.2, "close_time": 1770649199999, "quote_volume": 3601.32518, "trades": 33, "taker_buy_base": 24486.9, "taker_buy_quote": 2711.67173 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1086, "close": 0.1086, "volume": 55476.8, "close_time": 1770652799999, "quote_volume": 6098.61733, "trades": 22, "taker_buy_base": 17691.0, "taker_buy_quote": 1943.0585 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1059, "close": 0.1085, "volume": 41581.2, "close_time": 1770656399999, "quote_volume": 4461.56294, "trades": 45, "taker_buy_base": 24470.6, "taker_buy_quote": 2617.70367 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1071, "close": 0.1075, "volume": 39061.7, "close_time": 1770659999999, "quote_volume": 4224.181, "trades": 19, "taker_buy_base": 17577.2, "taker_buy_quote": 1901.56596 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3764.3, "close_time": 1770663599999, "quote_volume": 403.31856, "trades": 5, "taker_buy_base": 1126.8, "taker_buy_quote": 120.68576 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1061, "high": 0.1077, "low": 0.1061, "close": 0.1074, "volume": 11739.2, "close_time": 1770667199999, "quote_volume": 1252.05924, "trades": 9, "taker_buy_base": 5020.2, "taker_buy_quote": 538.85562 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1072, "close": 0.1072, "volume": 16245.9, "close_time": 1770670799999, "quote_volume": 1750.93542, "trades": 2, "taker_buy_base": 16245.9, "taker_buy_quote": 1750.93542 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 10543.2, "close_time": 1770674399999, "quote_volume": 1135.47192, "trades": 2, "taker_buy_base": 102.4, "taker_buy_quote": 10.99776 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1084, "high": 0.1088, "low": 0.108, "close": 0.1088, "volume": 13120.0, "close_time": 1770677999999, "quote_volume": 1419.72303, "trades": 5, "taker_buy_base": 2646.8, "taker_buy_quote": 287.57769 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 109.9, "close_time": 1770681599999, "quote_volume": 12.0075, "trades": 2, "taker_buy_base": 45.7, "taker_buy_quote": 4.99044 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1075, "close": 0.1075, "volume": 12507.4, "close_time": 1770685199999, "quote_volume": 1354.09228, "trades": 6, "taker_buy_base": 10387.8, "taker_buy_quote": 1126.03752 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1076, "high": 0.1087, "low": 0.107, "close": 0.1081, "volume": 33112.5, "close_time": 1770688799999, "quote_volume": 3587.74093, "trades": 18, "taker_buy_base": 25173.5, "taker_buy_quote": 2730.12587 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1078, "high": 0.1081, "low": 0.105, "close": 0.105, "volume": 69483.2, "close_time": 1770692399999, "quote_volume": 7365.49396, "trades": 41, "taker_buy_base": 34192.2, "taker_buy_quote": 3623.61831 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.105, "high": 0.105, "low": 0.1021, "close": 0.1044, "volume": 74259.7, "close_time": 1770695999999, "quote_volume": 7697.32222, "trades": 44, "taker_buy_base": 28328.6, "taker_buy_quote": 2943.07156 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1051, "high": 0.1051, "low": 0.104, "close": 0.1042, "volume": 21968.9, "close_time": 1770699599999, "quote_volume": 2292.93498, "trades": 12, "taker_buy_base": 10010.6, "taker_buy_quote": 1044.21846 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1032, "close": 0.1032, "volume": 35432.1, "close_time": 1770703199999, "quote_volume": 3686.21742, "trades": 14, "taker_buy_base": 16537.0, "taker_buy_quote": 1719.41922 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1017, "close": 0.1017, "volume": 26797.2, "close_time": 1770706799999, "quote_volume": 2729.75287, "trades": 15, "taker_buy_base": 3087.4, "taker_buy_quote": 314.9868 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1017, "close": 0.1022, "volume": 8048.0, "close_time": 1770710399999, "quote_volume": 820.61729, "trades": 6, "taker_buy_base": 7098.7, "taker_buy_quote": 723.84214 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1011, "close": 0.1017, "volume": 38951.3, "close_time": 1770713999999, "quote_volume": 3953.6638, "trades": 15, "taker_buy_base": 27451.3, "taker_buy_quote": 2786.8888 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1016, "close": 0.1016, "volume": 14986.7, "close_time": 1770717599999, "quote_volume": 1530.18492, "trades": 21, "taker_buy_base": 8205.6, "taker_buy_quote": 838.48692 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1009, "close": 0.1009, "volume": 35162.2, "close_time": 1770721199999, "quote_volume": 3567.32026, "trades": 73, "taker_buy_base": 11820.1, "taker_buy_quote": 1203.15449 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 1721.5, "close_time": 1770724799999, "quote_volume": 174.1101, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1013, "close": 0.1013, "volume": 7214.9, "close_time": 1770728399999, "quote_volume": 733.52039, "trades": 13, "taker_buy_base": 3284.4, "taker_buy_quote": 333.80375 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1009, "high": 0.1017, "low": 0.1009, "close": 0.1013, "volume": 3835.2, "close_time": 1770731999999, "quote_volume": 387.66657, "trades": 13, "taker_buy_base": 1951.4, "taker_buy_quote": 197.24019 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1022, "high": 0.1022, "low": 0.098, "close": 0.0987, "volume": 184447.0, "close_time": 1770735599999, "quote_volume": 18409.02293, "trades": 119, "taker_buy_base": 111030.3, "taker_buy_quote": 11066.00382 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0994, "close": 0.0995, "volume": 42535.7, "close_time": 1770739199999, "quote_volume": 4247.29883, "trades": 26, "taker_buy_base": 28589.3, "taker_buy_quote": 2850.84545 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0991, "close": 0.1001, "volume": 52365.6, "close_time": 1770742799999, "quote_volume": 5216.15008, "trades": 36, "taker_buy_base": 31167.8, "taker_buy_quote": 3099.87389 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0991, "close": 0.0991, "volume": 8229.5, "close_time": 1770746399999, "quote_volume": 818.90479, "trades": 7, "taker_buy_base": 2350.0, "taker_buy_quote": 232.885 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0985, "close": 0.0985, "volume": 3220.3, "close_time": 1770749999999, "quote_volume": 317.67325, "trades": 7, "taker_buy_base": 3220.3, "taker_buy_quote": 317.67325 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0987, "high": 0.0997, "low": 0.0987, "close": 0.0997, "volume": 4959.2, "close_time": 1770753599999, "quote_volume": 491.84896, "trades": 4, "taker_buy_base": 4959.2, "taker_buy_quote": 491.84896 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0994, "high": 0.1009, "low": 0.0992, "close": 0.1001, "volume": 41536.7, "close_time": 1770757199999, "quote_volume": 4151.49032, "trades": 18, "taker_buy_base": 25876.6, "taker_buy_quote": 2586.64311 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1002, "high": 0.1012, "low": 0.1002, "close": 0.1012, "volume": 14262.8, "close_time": 1770760799999, "quote_volume": 1437.38625, "trades": 18, "taker_buy_base": 8819.0, "taker_buy_quote": 888.2278 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1003, "close": 0.1003, "volume": 16444.7, "close_time": 1770764399999, "quote_volume": 1650.16687, "trades": 4, "taker_buy_base": 14094.7, "taker_buy_quote": 1413.99187 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1, "high": 0.1001, "low": 0.0992, "close": 0.0992, "volume": 12332.5, "close_time": 1770767999999, "quote_volume": 1224.25103, "trades": 4, "taker_buy_base": 1008.9, "taker_buy_quote": 100.94991 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0985, "close": 0.0985, "volume": 5435.0, "close_time": 1770771599999, "quote_volume": 538.12762, "trades": 8, "taker_buy_base": 5109.8, "taker_buy_quote": 505.9003 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0975, "close": 0.0975, "volume": 15137.4, "close_time": 1770775199999, "quote_volume": 1481.18842, "trades": 15, "taker_buy_base": 2350.0, "taker_buy_quote": 231.71 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.0975, "volume": 3508.9, "close_time": 1770778799999, "quote_volume": 342.66645, "trades": 4, "taker_buy_base": 3457.6, "taker_buy_quote": 337.6647 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0977, "volume": 31001.1, "close_time": 1770782399999, "quote_volume": 3030.13617, "trades": 8, "taker_buy_base": 16527.4, "taker_buy_quote": 1613.16094 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 7796.4, "close_time": 1770785999999, "quote_volume": 762.06683, "trades": 6, "taker_buy_base": 7307.3, "taker_buy_quote": 714.18394 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 4459.4, "close_time": 1770789599999, "quote_volume": 436.18034, "trades": 3, "taker_buy_base": 2109.4, "taker_buy_quote": 206.35034 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0965, "close": 0.097, "volume": 21702.5, "close_time": 1770793199999, "quote_volume": 2111.58925, "trades": 15, "taker_buy_base": 10355.5, "taker_buy_quote": 1007.03235 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.097, "high": 0.098, "low": 0.0968, "close": 0.0975, "volume": 43256.6, "close_time": 1770796799999, "quote_volume": 4202.95237, "trades": 20, "taker_buy_base": 22556.6, "taker_buy_quote": 2194.50818 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0973, "high": 0.0989, "low": 0.0973, "close": 0.0974, "volume": 59709.9, "close_time": 1770800399999, "quote_volume": 5834.26658, "trades": 23, "taker_buy_base": 39524.6, "taker_buy_quote": 3854.57584 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 8797.7, "close_time": 1770803999999, "quote_volume": 857.60562, "trades": 9, "taker_buy_base": 5249.5, "taker_buy_quote": 512.2413 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0969, "close": 0.0969, "volume": 5490.6, "close_time": 1770807599999, "quote_volume": 534.24006, "trades": 5, "taker_buy_base": 2711.0, "taker_buy_quote": 263.8709 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0975, "high": 0.0987, "low": 0.0975, "close": 0.0986, "volume": 27450.6, "close_time": 1770811199999, "quote_volume": 2701.21502, "trades": 8, "taker_buy_base": 20111.1, "taker_buy_quote": 1981.47402 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0987, "high": 0.1017, "low": 0.0987, "close": 0.1009, "volume": 47020.5, "close_time": 1770814799999, "quote_volume": 4729.45376, "trades": 51, "taker_buy_base": 16624.6, "taker_buy_quote": 1666.66154 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1008, "high": 0.1021, "low": 0.1002, "close": 0.1018, "volume": 36556.9, "close_time": 1770818399999, "quote_volume": 3694.45884, "trades": 21, "taker_buy_base": 18357.5, "taker_buy_quote": 1857.51242 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1018, "high": 0.1051, "low": 0.1018, "close": 0.1022, "volume": 83216.1, "close_time": 1770821999999, "quote_volume": 8639.43085, "trades": 85, "taker_buy_base": 47008.2, "taker_buy_quote": 4882.9115 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1027, "high": 0.1046, "low": 0.1026, "close": 0.1045, "volume": 37069.7, "close_time": 1770825599999, "quote_volume": 3831.73851, "trades": 26, "taker_buy_base": 13508.4, "taker_buy_quote": 1398.7961 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1027, "close": 0.1029, "volume": 51831.3, "close_time": 1770829199999, "quote_volume": 5387.43806, "trades": 26, "taker_buy_base": 33554.4, "taker_buy_quote": 3487.1566 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1044, "high": 0.1059, "low": 0.1034, "close": 0.1034, "volume": 51024.5, "close_time": 1770832799999, "quote_volume": 5343.05619, "trades": 36, "taker_buy_base": 8960.6, "taker_buy_quote": 940.38093 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1033, "high": 0.1035, "low": 0.1027, "close": 0.103, "volume": 34099.2, "close_time": 1770836399999, "quote_volume": 3517.6876, "trades": 21, "taker_buy_base": 23505.4, "taker_buy_quote": 2425.51233 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 7177.5, "close_time": 1770839999999, "quote_volume": 739.27763, "trades": 3, "taker_buy_base": 145.5, "taker_buy_quote": 14.98163 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1011, "close": 0.1011, "volume": 2544.5, "close_time": 1770843599999, "quote_volume": 258.3157, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 1008.5, "close_time": 1770847199999, "quote_volume": 103.3206, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.102, "high": 0.1024, "low": 0.1015, "close": 0.1015, "volume": 17824.9, "close_time": 1770850799999, "quote_volume": 1817.38846, "trades": 18, "taker_buy_base": 950.0, "taker_buy_quote": 97.28 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1022, "high": 0.1022, "low": 0.0994, "close": 0.0995, "volume": 44704.2, "close_time": 1770854399999, "quote_volume": 4475.46226, "trades": 35, "taker_buy_base": 13270.7, "taker_buy_quote": 1319.48856 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0992, "close": 0.0992, "volume": 6594.3, "close_time": 1770857999999, "quote_volume": 658.17535, "trades": 12, "taker_buy_base": 6026.2, "taker_buy_quote": 601.3808 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2850.0, "close_time": 1770861599999, "quote_volume": 282.53, "trades": 3, "taker_buy_base": 2850.0, "taker_buy_quote": 282.53 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0984, "close": 0.0984, "volume": 26417.4, "close_time": 1770865199999, "quote_volume": 2616.31625, "trades": 12, "taker_buy_base": 14428.0, "taker_buy_quote": 1427.2142 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 19891.9, "close_time": 1770868799999, "quote_volume": 1964.86831, "trades": 12, "taker_buy_base": 14332.4, "taker_buy_quote": 1415.1008 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 8740.5, "close_time": 1770872399999, "quote_volume": 866.03199, "trades": 5, "taker_buy_base": 1900.0, "taker_buy_quote": 188.29 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0996, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 33638.9, "close_time": 1770875999999, "quote_volume": 3354.67616, "trades": 27, "taker_buy_base": 9697.9, "taker_buy_quote": 967.52612 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 11554.1, "close_time": 1770879599999, "quote_volume": 1155.01507, "trades": 10, "taker_buy_base": 11403.8, "taker_buy_quote": 1140.01513 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0977, "close": 0.0983, "volume": 47712.1, "close_time": 1770883199999, "quote_volume": 4715.78064, "trades": 18, "taker_buy_base": 6699.6, "taker_buy_quote": 658.15205 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0962, "close": 0.0969, "volume": 47684.8, "close_time": 1770886799999, "quote_volume": 4637.87268, "trades": 44, "taker_buy_base": 20798.4, "taker_buy_quote": 2018.42034 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0967, "high": 0.1012, "low": 0.0967, "close": 0.1, "volume": 185965.5, "close_time": 1770890399999, "quote_volume": 18495.15402, "trades": 105, "taker_buy_base": 134545.5, "taker_buy_quote": 13372.56346 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0992, "close": 0.1001, "volume": 48597.5, "close_time": 1770893999999, "quote_volume": 4844.97146, "trades": 23, "taker_buy_base": 15071.9, "taker_buy_quote": 1506.43096 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0998, "close": 0.1004, "volume": 27224.4, "close_time": 1770897599999, "quote_volume": 2726.04425, "trades": 13, "taker_buy_base": 18400.6, "taker_buy_quote": 1845.04864 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0989, "close": 0.0989, "volume": 17328.8, "close_time": 1770901199999, "quote_volume": 1728.63043, "trades": 26, "taker_buy_base": 8324.6, "taker_buy_quote": 833.11957 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0989, "close": 0.0989, "volume": 10003.9, "close_time": 1770904799999, "quote_volume": 990.53763, "trades": 12, "taker_buy_base": 1003.9, "taker_buy_quote": 99.83763 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0984, "high": 0.1006, "low": 0.0983, "close": 0.0995, "volume": 100510.9, "close_time": 1770908399999, "quote_volume": 9984.4025, "trades": 48, "taker_buy_base": 61840.0, "taker_buy_quote": 6135.64119 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0989, "close": 0.0989, "volume": 24552.2, "close_time": 1770911999999, "quote_volume": 2452.99891, "trades": 9, "taker_buy_base": 3304.2, "taker_buy_quote": 330.38538 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0993, "high": 0.1028, "low": 0.0993, "close": 0.1018, "volume": 251174.3, "close_time": 1770915599999, "quote_volume": 25398.98175, "trades": 120, "taker_buy_base": 169502.0, "taker_buy_quote": 17121.61011 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0996, "close": 0.1, "volume": 23428.1, "close_time": 1770919199999, "quote_volume": 2348.26884, "trades": 27, "taker_buy_base": 17814.5, "taker_buy_quote": 1787.02872 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1003, "high": 0.1003, "low": 0.099, "close": 0.0997, "volume": 58371.5, "close_time": 1770922799999, "quote_volume": 5819.71038, "trades": 29, "taker_buy_base": 19749.3, "taker_buy_quote": 1969.05379 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 3496.7, "close_time": 1770926399999, "quote_volume": 350.51835, "trades": 2, "taker_buy_base": 3000.0, "taker_buy_quote": 300.6 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1003, "close": 0.1003, "volume": 21669.3, "close_time": 1770929999999, "quote_volume": 2186.61847, "trades": 23, "taker_buy_base": 12816.8, "taker_buy_quote": 1294.14748 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1001, "high": 0.1006, "low": 0.1, "close": 0.1006, "volume": 3817.8, "close_time": 1770933599999, "quote_volume": 383.29788, "trades": 6, "taker_buy_base": 3724.5, "taker_buy_quote": 373.96788 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1017, "high": 0.1028, "low": 0.1013, "close": 0.1019, "volume": 84687.9, "close_time": 1770937199999, "quote_volume": 8645.29134, "trades": 53, "taker_buy_base": 55637.4, "taker_buy_quote": 5677.23048 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1019, "high": 0.102, "low": 0.1006, "close": 0.1009, "volume": 26243.1, "close_time": 1770940799999, "quote_volume": 2661.35492, "trades": 15, "taker_buy_base": 11051.0, "taker_buy_quote": 1117.47452 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1, "close": 0.1001, "volume": 7265.2, "close_time": 1770944399999, "quote_volume": 729.82889, "trades": 8, "taker_buy_base": 3060.2, "taker_buy_quote": 306.36214 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1005, "high": 0.1015, "low": 0.1005, "close": 0.101, "volume": 66186.6, "close_time": 1770947999999, "quote_volume": 6691.19863, "trades": 40, "taker_buy_base": 37951.8, "taker_buy_quote": 3835.8045 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 11463.5, "close_time": 1770951599999, "quote_volume": 1156.2149, "trades": 15, "taker_buy_base": 5463.5, "taker_buy_quote": 551.1149 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1013, "volume": 30493.7, "close_time": 1770955199999, "quote_volume": 3081.48612, "trades": 29, "taker_buy_base": 23462.0, "taker_buy_quote": 2369.34708 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1013, "close": 0.1014, "volume": 14287.9, "close_time": 1770958799999, "quote_volume": 1450.3926, "trades": 12, "taker_buy_base": 8287.9, "taker_buy_quote": 841.6926 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1005, "close": 0.1007, "volume": 22546.9, "close_time": 1770962399999, "quote_volume": 2282.16908, "trades": 16, "taker_buy_base": 11086.7, "taker_buy_quote": 1122.045 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1006, "high": 0.1011, "low": 0.1001, "close": 0.1001, "volume": 34993.0, "close_time": 1770965999999, "quote_volume": 3521.96166, "trades": 17, "taker_buy_base": 7673.9, "taker_buy_quote": 770.6492 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1, "high": 0.1003, "low": 0.0979, "close": 0.0995, "volume": 111488.5, "close_time": 1770969599999, "quote_volume": 11016.27041, "trades": 103, "taker_buy_base": 61878.7, "taker_buy_quote": 6103.17488 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 22487.5, "close_time": 1770973199999, "quote_volume": 2238.58768, "trades": 11, "taker_buy_base": 13343.8, "taker_buy_quote": 1328.46079 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0994, "high": 0.1006, "low": 0.0993, "close": 0.1006, "volume": 53996.3, "close_time": 1770976799999, "quote_volume": 5383.92431, "trades": 27, "taker_buy_base": 44243.2, "taker_buy_quote": 4412.30091 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 14189.6, "close_time": 1770980399999, "quote_volume": 1421.79792, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1004, "volume": 12481.0, "close_time": 1770983999999, "quote_volume": 1254.81691, "trades": 14, "taker_buy_base": 5081.9, "taker_buy_quote": 510.91142 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1008, "close": 0.1015, "volume": 10790.5, "close_time": 1770987599999, "quote_volume": 1095.82993, "trades": 7, "taker_buy_base": 3290.5, "taker_buy_quote": 334.32993 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1015, "close": 0.1032, "volume": 32584.3, "close_time": 1770991199999, "quote_volume": 3336.18158, "trades": 27, "taker_buy_base": 22220.9, "taker_buy_quote": 2275.31992 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1027, "high": 0.1041, "low": 0.1024, "close": 0.1034, "volume": 39368.8, "close_time": 1770994799999, "quote_volume": 4069.97283, "trades": 28, "taker_buy_base": 21091.2, "taker_buy_quote": 2180.31299 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1039, "high": 0.1045, "low": 0.1037, "close": 0.1043, "volume": 5356.2, "close_time": 1770998399999, "quote_volume": 556.57626, "trades": 5, "taker_buy_base": 2567.6, "taker_buy_quote": 267.3142 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1037, "close": 0.1037, "volume": 14101.4, "close_time": 1771001999999, "quote_volume": 1469.33601, "trades": 11, "taker_buy_base": 8295.7, "taker_buy_quote": 865.28492 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 19701.8, "close_time": 1771005599999, "quote_volume": 2055.43533, "trades": 8, "taker_buy_base": 2946.9, "taker_buy_quote": 307.06698 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1039, "high": 0.1051, "low": 0.1036, "close": 0.1051, "volume": 11263.4, "close_time": 1771009199999, "quote_volume": 1175.6864, "trades": 9, "taker_buy_base": 5554.4, "taker_buy_quote": 579.24128 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1051, "high": 0.1071, "low": 0.1051, "close": 0.1066, "volume": 91954.7, "close_time": 1771012799999, "quote_volume": 9748.26529, "trades": 43, "taker_buy_base": 69704.3, "taker_buy_quote": 7375.9728 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1056, "close": 0.1057, "volume": 30785.8, "close_time": 1771016399999, "quote_volume": 3266.25949, "trades": 19, "taker_buy_base": 9118.8, "taker_buy_quote": 969.43103 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1065, "close": 0.1065, "volume": 28694.2, "close_time": 1771019999999, "quote_volume": 3069.58708, "trades": 13, "taker_buy_base": 6519.6, "taker_buy_quote": 698.80911 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1053, "close": 0.1055, "volume": 20199.1, "close_time": 1771023599999, "quote_volume": 2135.71281, "trades": 24, "taker_buy_base": 13153.9, "taker_buy_quote": 1390.3587 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 15054.5, "close_time": 1771027199999, "quote_volume": 1589.34573, "trades": 15, "taker_buy_base": 11363.0, "taker_buy_quote": 1199.74287 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1056, "close": 0.106, "volume": 24339.7, "close_time": 1771030799999, "quote_volume": 2584.77172, "trades": 23, "taker_buy_base": 14933.2, "taker_buy_quote": 1585.91048 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1068, "high": 0.1092, "low": 0.1064, "close": 0.1088, "volume": 275109.8, "close_time": 1771034399999, "quote_volume": 29765.73543, "trades": 212, "taker_buy_base": 121109.2, "taker_buy_quote": 13096.9747 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1091, "high": 0.1095, "low": 0.108, "close": 0.1081, "volume": 48288.0, "close_time": 1771037999999, "quote_volume": 5244.44489, "trades": 36, "taker_buy_base": 23083.6, "taker_buy_quote": 2502.51736 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1082, "close": 0.1087, "volume": 31098.9, "close_time": 1771041599999, "quote_volume": 3373.18257, "trades": 27, "taker_buy_base": 15849.9, "taker_buy_quote": 1721.15727 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1077, "close": 0.1084, "volume": 25787.0, "close_time": 1771045199999, "quote_volume": 2785.6678, "trades": 31, "taker_buy_base": 10486.8, "taker_buy_quote": 1134.65777 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1094, "volume": 10250.6, "close_time": 1771048799999, "quote_volume": 1119.15342, "trades": 8, "taker_buy_base": 5571.4, "taker_buy_quote": 608.87331 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1094, "volume": 13449.3, "close_time": 1771052399999, "quote_volume": 1464.75993, "trades": 15, "taker_buy_base": 2239.3, "taker_buy_quote": 243.73657 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1091, "close": 0.1097, "volume": 33907.9, "close_time": 1771055999999, "quote_volume": 3714.22893, "trades": 18, "taker_buy_base": 22676.8, "taker_buy_quote": 2485.30037 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1096, "high": 0.1136, "low": 0.1092, "close": 0.113, "volume": 241017.3, "close_time": 1771059599999, "quote_volume": 27015.93467, "trades": 125, "taker_buy_base": 163537.1, "taker_buy_quote": 18317.92815 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1119, "close": 0.1119, "volume": 60051.8, "close_time": 1771063199999, "quote_volume": 6779.90275, "trades": 40, "taker_buy_base": 18251.3, "taker_buy_quote": 2068.68386 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1109, "high": 0.1137, "low": 0.1108, "close": 0.1128, "volume": 51065.0, "close_time": 1771066799999, "quote_volume": 5727.89397, "trades": 37, "taker_buy_base": 18075.7, "taker_buy_quote": 2029.68558 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1131, "high": 0.1132, "low": 0.112, "close": 0.1121, "volume": 41451.1, "close_time": 1771070399999, "quote_volume": 4659.5584, "trades": 22, "taker_buy_base": 23956.4, "taker_buy_quote": 2694.27086 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1121, "high": 0.1122, "low": 0.11, "close": 0.1103, "volume": 34182.1, "close_time": 1771073999999, "quote_volume": 3784.66867, "trades": 22, "taker_buy_base": 23472.1, "taker_buy_quote": 2598.49983 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.11, "high": 0.1105, "low": 0.108, "close": 0.1085, "volume": 37546.4, "close_time": 1771077599999, "quote_volume": 4097.34466, "trades": 42, "taker_buy_base": 16845.0, "taker_buy_quote": 1839.41892 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1086, "close": 0.109, "volume": 26250.8, "close_time": 1771081199999, "quote_volume": 2859.3868, "trades": 21, "taker_buy_base": 10967.6, "taker_buy_quote": 1194.86309 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1089, "close": 0.1089, "volume": 24005.0, "close_time": 1771084799999, "quote_volume": 2638.73644, "trades": 13, "taker_buy_base": 19683.5, "taker_buy_quote": 2164.98574 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1078, "close": 0.1079, "volume": 30489.0, "close_time": 1771088399999, "quote_volume": 3306.79013, "trades": 31, "taker_buy_base": 10987.8, "taker_buy_quote": 1194.66844 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 8707.7, "close_time": 1771091999999, "quote_volume": 940.8666, "trades": 6, "taker_buy_base": 3098.4, "taker_buy_quote": 335.43172 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1075, "close": 0.1075, "volume": 14108.4, "close_time": 1771095599999, "quote_volume": 1523.722, "trades": 26, "taker_buy_base": 10390.8, "taker_buy_quote": 1122.70325 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1075, "high": 0.1086, "low": 0.1075, "close": 0.1084, "volume": 24395.5, "close_time": 1771099199999, "quote_volume": 2637.64252, "trades": 22, "taker_buy_base": 14880.9, "taker_buy_quote": 1610.08366 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1086, "high": 0.1097, "low": 0.1084, "close": 0.1092, "volume": 7494.6, "close_time": 1771102799999, "quote_volume": 816.94632, "trades": 23, "taker_buy_base": 6081.3, "taker_buy_quote": 662.58396 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1082, "close": 0.1091, "volume": 21705.9, "close_time": 1771106399999, "quote_volume": 2360.34683, "trades": 38, "taker_buy_base": 6681.7, "taker_buy_quote": 725.91833 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1093, "close": 0.1096, "volume": 2696.7, "close_time": 1771109999999, "quote_volume": 295.5576, "trades": 6, "taker_buy_base": 874.4, "taker_buy_quote": 95.83352 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1096, "volume": 2847.2, "close_time": 1771113599999, "quote_volume": 311.83236, "trades": 10, "taker_buy_base": 2510.2, "taker_buy_quote": 274.89716 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1102, "high": 0.1119, "low": 0.1102, "close": 0.1119, "volume": 25876.8, "close_time": 1771117199999, "quote_volume": 2872.25852, "trades": 26, "taker_buy_base": 10270.8, "taker_buy_quote": 1139.65482 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1101, "close": 0.1106, "volume": 13010.9, "close_time": 1771120799999, "quote_volume": 1452.326, "trades": 22, "taker_buy_base": 4815.4, "taker_buy_quote": 538.08302 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 17016.9, "close_time": 1771124399999, "quote_volume": 1867.75836, "trades": 11, "taker_buy_base": 1057.9, "taker_buy_quote": 116.15742 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1083, "close": 0.1093, "volume": 25958.2, "close_time": 1771127999999, "quote_volume": 2822.1439, "trades": 19, "taker_buy_base": 10860.9, "taker_buy_quote": 1183.55309 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.109, "high": 0.109, "low": 0.1068, "close": 0.1071, "volume": 11615.3, "close_time": 1771131599999, "quote_volume": 1246.62987, "trades": 11, "taker_buy_base": 4362.2, "taker_buy_quote": 469.93906 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1067, "close": 0.1074, "volume": 59095.8, "close_time": 1771135199999, "quote_volume": 6326.28832, "trades": 45, "taker_buy_base": 39029.1, "taker_buy_quote": 4179.7488 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 420.4, "close_time": 1771138799999, "quote_volume": 45.00672, "trades": 2, "taker_buy_base": 360.0, "taker_buy_quote": 38.556 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1047, "close": 0.1047, "volume": 39533.6, "close_time": 1771142399999, "quote_volume": 4158.37425, "trades": 50, "taker_buy_base": 17697.8, "taker_buy_quote": 1863.79086 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1045, "close": 0.1053, "volume": 12419.7, "close_time": 1771145999999, "quote_volume": 1303.80389, "trades": 12, "taker_buy_base": 8385.4, "taker_buy_quote": 880.93109 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1058, "high": 0.107, "low": 0.1051, "close": 0.1051, "volume": 77008.4, "close_time": 1771149599999, "quote_volume": 8169.97014, "trades": 47, "taker_buy_base": 35371.2, "taker_buy_quote": 3747.39619 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1058, "close": 0.1068, "volume": 13207.9, "close_time": 1771153199999, "quote_volume": 1401.67316, "trades": 63, "taker_buy_base": 8492.8, "taker_buy_quote": 901.78174 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1066, "high": 0.1077, "low": 0.1066, "close": 0.1069, "volume": 11005.1, "close_time": 1771156799999, "quote_volume": 1178.58912, "trades": 8, "taker_buy_base": 5819.1, "taker_buy_quote": 624.64846 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1065, "close": 0.1072, "volume": 11370.3, "close_time": 1771160399999, "quote_volume": 1213.08283, "trades": 14, "taker_buy_base": 9185.3, "taker_buy_quote": 979.44537 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 2814.4, "close_time": 1771163999999, "quote_volume": 299.72967, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1054, "close": 0.1057, "volume": 16121.0, "close_time": 1771167599999, "quote_volume": 1711.82886, "trades": 14, "taker_buy_base": 14029.8, "taker_buy_quote": 1489.36265 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 4614.7, "close_time": 1771171199999, "quote_volume": 488.87807, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 3758.4, "close_time": 1771174799999, "quote_volume": 396.38874, "trades": 3, "taker_buy_base": 3545.7, "taker_buy_quote": 373.90635 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1058, "close": 0.1063, "volume": 9126.9, "close_time": 1771178399999, "quote_volume": 971.99145, "trades": 8, "taker_buy_base": 3300.0, "taker_buy_quote": 351.78 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1075, "high": 0.1091, "low": 0.1051, "close": 0.1053, "volume": 125392.7, "close_time": 1771181999999, "quote_volume": 13500.2069, "trades": 87, "taker_buy_base": 68187.0, "taker_buy_quote": 7356.72323 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 8798.4, "close_time": 1771185599999, "quote_volume": 925.57264, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1044, "close": 0.1051, "volume": 13094.1, "close_time": 1771189199999, "quote_volume": 1374.95011, "trades": 9, "taker_buy_base": 9308.5, "taker_buy_quote": 977.5575 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 9047.0, "close_time": 1771192799999, "quote_volume": 952.78372, "trades": 7, "taker_buy_base": 1902.0, "taker_buy_quote": 200.0904 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "close_time": 1771196399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 4237.2, "close_time": 1771199999999, "quote_volume": 446.20156, "trades": 6, "taker_buy_base": 3300.0, "taker_buy_quote": 347.655 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 7103.9, "close_time": 1771203599999, "quote_volume": 748.02884, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "close_time": 1771207199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1052, "high": 0.1059, "low": 0.1043, "close": 0.1053, "volume": 21501.6, "close_time": 1771210799999, "quote_volume": 2263.44252, "trades": 18, "taker_buy_base": 7979.6, "taker_buy_quote": 840.64141 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1053, "close": 0.1061, "volume": 2276.4, "close_time": 1771214399999, "quote_volume": 241.01324, "trades": 2, "taker_buy_base": 641.0, "taker_buy_quote": 67.4973 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1064, "close": 0.1084, "volume": 68559.0, "close_time": 1771217999999, "quote_volume": 7372.34211, "trades": 52, "taker_buy_base": 54471.9, "taker_buy_quote": 5851.36043 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1073, "close": 0.1081, "volume": 29295.6, "close_time": 1771221599999, "quote_volume": 3162.34434, "trades": 25, "taker_buy_base": 11925.6, "taker_buy_quote": 1286.38392 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1083, "volume": 4031.2, "close_time": 1771225199999, "quote_volume": 435.58896, "trades": 5, "taker_buy_base": 4031.2, "taker_buy_quote": 435.58896 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1079, "close": 0.1091, "volume": 29850.3, "close_time": 1771228799999, "quote_volume": 3246.72173, "trades": 30, "taker_buy_base": 21456.9, "taker_buy_quote": 2335.29599 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.109, "high": 0.1093, "low": 0.1081, "close": 0.1082, "volume": 14427.3, "close_time": 1771232399999, "quote_volume": 1566.9838, "trades": 15, "taker_buy_base": 6353.8, "taker_buy_quote": 688.98883 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.1088, "volume": 27596.1, "close_time": 1771235999999, "quote_volume": 2994.67481, "trades": 29, "taker_buy_base": 24772.8, "taker_buy_quote": 2688.31926 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.1081, "volume": 21562.1, "close_time": 1771239599999, "quote_volume": 2337.96381, "trades": 11, "taker_buy_base": 2994.7, "taker_buy_quote": 323.97548 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1068, "close": 0.1071, "volume": 9763.7, "close_time": 1771243199999, "quote_volume": 1047.78431, "trades": 17, "taker_buy_base": 3783.6, "taker_buy_quote": 406.13059 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1071, "high": 0.1082, "low": 0.1069, "close": 0.1082, "volume": 12837.5, "close_time": 1771246799999, "quote_volume": 1373.90159, "trades": 8, "taker_buy_base": 2106.5, "taker_buy_quote": 225.70727 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.108, "high": 0.109, "low": 0.1074, "close": 0.1089, "volume": 21620.7, "close_time": 1771250399999, "quote_volume": 2348.95846, "trades": 19, "taker_buy_base": 15671.7, "taker_buy_quote": 1704.04763 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1083, "high": 0.1083, "low": 0.107, "close": 0.107, "volume": 32942.9, "close_time": 1771253999999, "quote_volume": 3537.55591, "trades": 27, "taker_buy_base": 4257.1, "taker_buy_quote": 456.00365 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1054, "close": 0.1057, "volume": 17510.9, "close_time": 1771257599999, "quote_volume": 1856.15959, "trades": 13, "taker_buy_base": 12363.9, "taker_buy_quote": 1309.144 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 490.6, "close_time": 1771261199999, "quote_volume": 51.96885, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 2445.1, "close_time": 1771264799999, "quote_volume": 259.12791, "trades": 6, "taker_buy_base": 319.7, "taker_buy_quote": 34.04805 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 447.3, "close_time": 1771268399999, "quote_volume": 47.99529, "trades": 1, "taker_buy_base": 447.3, "taker_buy_quote": 47.99529 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "close_time": 1771271999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4330.9, "close_time": 1771275599999, "quote_volume": 462.10703, "trades": 1, "taker_buy_base": 4330.9, "taker_buy_quote": 462.10703 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "close_time": 1771279199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "close_time": 1771282799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.107, "high": 0.108, "low": 0.1069, "close": 0.108, "volume": 4370.3, "close_time": 1771286399999, "quote_volume": 468.45547, "trades": 16, "taker_buy_base": 3345.8, "taker_buy_quote": 358.93642 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.1073, "close": 0.1078, "volume": 9111.6, "close_time": 1771289999999, "quote_volume": 981.65395, "trades": 22, "taker_buy_base": 4907.0, "taker_buy_quote": 528.71999 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 18096.3, "close_time": 1771293599999, "quote_volume": 1948.62787, "trades": 16, "taker_buy_base": 1466.1, "taker_buy_quote": 157.85343 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2336.9, "close_time": 1771297199999, "quote_volume": 251.05571, "trades": 6, "taker_buy_base": 2267.8, "taker_buy_quote": 243.62746 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1075, "volume": 2417.7, "close_time": 1771300799999, "quote_volume": 259.53861, "trades": 7, "taker_buy_base": 805.5, "taker_buy_quote": 86.55657 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "close_time": 1771304399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 1573.2, "close_time": 1771307999999, "quote_volume": 168.17788, "trades": 3, "taker_buy_base": 1347.0, "taker_buy_quote": 144.1102 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 0.0, "close_time": 1771311599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 0.0, "close_time": 1771315199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 802.1, "close_time": 1771318799999, "quote_volume": 85.23193, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.106, "high": 0.106, "low": 0.099, "close": 0.1006, "volume": 145710.0, "close_time": 1771322399999, "quote_volume": 14953.31171, "trades": 185, "taker_buy_base": 59933.6, "taker_buy_quote": 6161.16441 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1012, "high": 0.103, "low": 0.1012, "close": 0.103, "volume": 28451.5, "close_time": 1771325999999, "quote_volume": 2922.46128, "trades": 20, "taker_buy_base": 21858.5, "taker_buy_quote": 2246.78088 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.103, "high": 0.103, "low": 0.102, "close": 0.1024, "volume": 6703.9, "close_time": 1771329599999, "quote_volume": 686.77986, "trades": 9, "taker_buy_base": 3254.0, "taker_buy_quote": 334.12444 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1024, "close": 0.1031, "volume": 1986.4, "close_time": 1771333199999, "quote_volume": 204.79515, "trades": 6, "taker_buy_base": 913.7, "taker_buy_quote": 94.24796 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1033, "close": 0.1039, "volume": 2688.3, "close_time": 1771336799999, "quote_volume": 278.65269, "trades": 8, "taker_buy_base": 2606.3, "taker_buy_quote": 270.17389 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.104, "high": 0.1046, "low": 0.1022, "close": 0.1022, "volume": 11635.3, "close_time": 1771340399999, "quote_volume": 1206.15496, "trades": 16, "taker_buy_base": 9004.3, "taker_buy_quote": 936.15186 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1028, "high": 0.1028, "low": 0.101, "close": 0.1012, "volume": 20175.2, "close_time": 1771343999999, "quote_volume": 2054.79171, "trades": 27, "taker_buy_base": 7554.8, "taker_buy_quote": 770.7292 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1011, "close": 0.1019, "volume": 16431.3, "close_time": 1771347599999, "quote_volume": 1671.77194, "trades": 31, "taker_buy_base": 11584.0, "taker_buy_quote": 1177.29104 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1019, "high": 0.1026, "low": 0.1019, "close": 0.1026, "volume": 665.3, "close_time": 1771351199999, "quote_volume": 68.11558, "trades": 2, "taker_buy_base": 665.3, "taker_buy_quote": 68.11558 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1038, "volume": 1839.0, "close_time": 1771354799999, "quote_volume": 190.05924, "trades": 5, "taker_buy_base": 1839.0, "taker_buy_quote": 190.05924 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.104, "high": 0.1047, "low": 0.104, "close": 0.1047, "volume": 8335.9, "close_time": 1771358399999, "quote_volume": 869.91946, "trades": 20, "taker_buy_base": 8335.9, "taker_buy_quote": 869.91946 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1045, "high": 0.1054, "low": 0.104, "close": 0.1054, "volume": 32504.1, "close_time": 1771361999999, "quote_volume": 3406.60175, "trades": 38, "taker_buy_base": 23915.5, "taker_buy_quote": 2508.4871 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1051, "close": 0.1054, "volume": 15201.0, "close_time": 1771365599999, "quote_volume": 1603.0671, "trades": 9, "taker_buy_base": 446.2, "taker_buy_quote": 47.11872 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1055, "close": 0.1061, "volume": 15989.9, "close_time": 1771369199999, "quote_volume": 1700.81499, "trades": 13, "taker_buy_base": 11681.4, "taker_buy_quote": 1244.03771 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1058, "close": 0.1066, "volume": 25885.6, "close_time": 1771372799999, "quote_volume": 2744.23679, "trades": 19, "taker_buy_base": 6599.8, "taker_buy_quote": 702.13612 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1068.3, "close_time": 1771376399999, "quote_volume": 114.31779, "trades": 3, "taker_buy_base": 1068.3, "taker_buy_quote": 114.31779 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1058, "close": 0.1066, "volume": 18258.5, "close_time": 1771379999999, "quote_volume": 1940.60307, "trades": 21, "taker_buy_base": 5849.0, "taker_buy_quote": 621.60142 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1052, "close": 0.1056, "volume": 4088.9, "close_time": 1771383599999, "quote_volume": 432.11162, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1055, "close": 0.1061, "volume": 1027.0, "close_time": 1771387199999, "quote_volume": 108.5721, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "close_time": 1771390799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 443.6, "close_time": 1771394399999, "quote_volume": 46.62236, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 889.8, "close_time": 1771397999999, "quote_volume": 93.25026, "trades": 4, "taker_buy_base": 889.8, "taker_buy_quote": 93.25026 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 435.6, "close_time": 1771401599999, "quote_volume": 45.86868, "trades": 3, "taker_buy_base": 435.6, "taker_buy_quote": 45.86868 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 1911.1, "close_time": 1771405199999, "quote_volume": 202.40638, "trades": 4, "taker_buy_base": 1744.0, "taker_buy_quote": 184.7272 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 125.8, "close_time": 1771408799999, "quote_volume": 13.25932, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1066, "high": 0.108, "low": 0.1066, "close": 0.108, "volume": 23785.3, "close_time": 1771412399999, "quote_volume": 2562.20024, "trades": 17, "taker_buy_base": 22925.2, "taker_buy_quote": 2470.14926 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1068, "close": 0.1079, "volume": 50787.9, "close_time": 1771415999999, "quote_volume": 5442.54441, "trades": 16, "taker_buy_base": 14281.5, "taker_buy_quote": 1531.12849 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1067, "close": 0.107, "volume": 15394.1, "close_time": 1771419599999, "quote_volume": 1655.27969, "trades": 16, "taker_buy_base": 9642.5, "taker_buy_quote": 1034.23485 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1064, "close": 0.1067, "volume": 29528.0, "close_time": 1771423199999, "quote_volume": 3153.41098, "trades": 28, "taker_buy_base": 15968.7, "taker_buy_quote": 1704.94212 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1065, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 6343.6, "close_time": 1771426799999, "quote_volume": 673.7031, "trades": 7, "taker_buy_base": 1092.8, "taker_buy_quote": 115.8368 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1067, "close": 0.1072, "volume": 7276.0, "close_time": 1771430399999, "quote_volume": 780.7098, "trades": 12, "taker_buy_base": 6789.2, "taker_buy_quote": 728.50546 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1069, "close": 0.1074, "volume": 4303.7, "close_time": 1771433999999, "quote_volume": 461.87553, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1125.0, "close_time": 1771437599999, "quote_volume": 120.15, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1062, "high": 0.1062, "low": 0.105, "close": 0.105, "volume": 1966.8, "close_time": 1771441199999, "quote_volume": 208.614, "trades": 2, "taker_buy_base": 1750.0, "taker_buy_quote": 185.85 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.1046, "volume": 798.8, "close_time": 1771444799999, "quote_volume": 83.84236, "trades": 3, "taker_buy_base": 798.8, "taker_buy_quote": 83.84236 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 8397.8, "close_time": 1771448399999, "quote_volume": 877.5701, "trades": 3, "taker_buy_base": 8397.8, "taker_buy_quote": 877.5701 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 416.0, "close_time": 1771451999999, "quote_volume": 43.264, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1107.8, "close_time": 1771455599999, "quote_volume": 114.98964, "trades": 3, "taker_buy_base": 578.0, "taker_buy_quote": 59.9964 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 393.3, "close_time": 1771459199999, "quote_volume": 40.78521, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1041, "high": 0.1041, "low": 0.103, "close": 0.103, "volume": 1105.1, "close_time": 1771462799999, "quote_volume": 114.82423, "trades": 5, "taker_buy_base": 781.5, "taker_buy_quote": 81.35415 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1035, "close": 0.1043, "volume": 5358.2, "close_time": 1771466399999, "quote_volume": 554.74714, "trades": 5, "taker_buy_base": 3608.2, "taker_buy_quote": 373.62214 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "close_time": 1771469999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 105.0, "close_time": 1771473599999, "quote_volume": 11.0145, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "close_time": 1771477199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 2328.2, "close_time": 1771480799999, "quote_volume": 240.35636, "trades": 3, "taker_buy_base": 98.4, "taker_buy_quote": 10.14504 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1750.0, "close_time": 1771484399999, "quote_volume": 181.825, "trades": 1, "taker_buy_base": 1750.0, "taker_buy_quote": 181.825 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2750.0, "close_time": 1771487999999, "quote_volume": 284.9, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "close_time": 1771491599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.103, "high": 0.1054, "low": 0.103, "close": 0.1047, "volume": 152556.5, "close_time": 1771495199999, "quote_volume": 15975.38351, "trades": 68, "taker_buy_base": 89453.0, "taker_buy_quote": 9371.34063 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2000.0, "close_time": 1771498799999, "quote_volume": 209.4, "trades": 3, "taker_buy_base": 2000.0, "taker_buy_quote": 209.4 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1036, "volume": 7991.4, "close_time": 1771502399999, "quote_volume": 830.58512, "trades": 5, "taker_buy_base": 3530.0, "taker_buy_quote": 367.473 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1039, "close": 0.1039, "volume": 22172.3, "close_time": 1771505999999, "quote_volume": 2320.96717, "trades": 28, "taker_buy_base": 15349.0, "taker_buy_quote": 1606.7139 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.104, "high": 0.104, "low": 0.1032, "close": 0.1032, "volume": 6076.3, "close_time": 1771509599999, "quote_volume": 629.84229, "trades": 7, "taker_buy_base": 408.4, "taker_buy_quote": 42.14688 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 6650.4, "close_time": 1771513199999, "quote_volume": 684.80788, "trades": 10, "taker_buy_base": 5407.7, "taker_buy_quote": 556.94004 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1029, "high": 0.1029, "low": 0.102, "close": 0.102, "volume": 12971.5, "close_time": 1771516799999, "quote_volume": 1333.83666, "trades": 7, "taker_buy_base": 308.7, "taker_buy_quote": 31.67262 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1019, "high": 0.1019, "low": 0.101, "close": 0.101, "volume": 9325.4, "close_time": 1771520399999, "quote_volume": 947.75324, "trades": 15, "taker_buy_base": 1086.3, "taker_buy_quote": 110.53787 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 1340.2, "close_time": 1771523999999, "quote_volume": 135.64738, "trades": 3, "taker_buy_base": 1000.0, "taker_buy_quote": 101.2 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0995, "close": 0.0995, "volume": 71000.1, "close_time": 1771527599999, "quote_volume": 7128.34695, "trades": 33, "taker_buy_base": 39917.8, "taker_buy_quote": 4006.38068 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0997, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 7776.1, "close_time": 1771531199999, "quote_volume": 776.42302, "trades": 61, "taker_buy_base": 7579.4, "taker_buy_quote": 756.81203 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 3023.7, "close_time": 1771534799999, "quote_volume": 303.73312, "trades": 7, "taker_buy_base": 2691.5, "taker_buy_quote": 270.44668 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 1922.5, "close_time": 1771538399999, "quote_volume": 193.3085, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 128986.2, "close_time": 1771541999999, "quote_volume": 12943.63103, "trades": 17, "taker_buy_base": 89974.1, "taker_buy_quote": 9024.45713 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 5282.0, "close_time": 1771545599999, "quote_volume": 528.5232, "trades": 6, "taker_buy_base": 4000.0, "taker_buy_quote": 400.1 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 499.0, "close_time": 1771549199999, "quote_volume": 49.9998, "trades": 1, "taker_buy_base": 499.0, "taker_buy_quote": 49.9998 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 2436.0, "close_time": 1771552799999, "quote_volume": 244.09823, "trades": 33, "taker_buy_base": 2246.5, "taker_buy_quote": 225.14823 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 2036.4, "close_time": 1771556399999, "quote_volume": 205.21504, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1018, "high": 0.1036, "low": 0.1017, "close": 0.1027, "volume": 28837.7, "close_time": 1771559999999, "quote_volume": 2966.5298, "trades": 47, "taker_buy_base": 7254.7, "taker_buy_quote": 746.23793 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1017, "close": 0.1017, "volume": 7224.8, "close_time": 1771563599999, "quote_volume": 738.98902, "trades": 11, "taker_buy_base": 1777.9, "taker_buy_quote": 181.77895 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 1550.9, "close_time": 1771567199999, "quote_volume": 157.8363, "trades": 6, "taker_buy_base": 1550.9, "taker_buy_quote": 157.8363 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1027, "high": 0.1047, "low": 0.1023, "close": 0.1047, "volume": 165288.4, "close_time": 1771570799999, "quote_volume": 17047.38227, "trades": 140, "taker_buy_base": 136624.9, "taker_buy_quote": 14092.14172 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1047, "high": 0.105, "low": 0.1037, "close": 0.1045, "volume": 15377.3, "close_time": 1771574399999, "quote_volume": 1607.01991, "trades": 43, "taker_buy_base": 13111.1, "taker_buy_quote": 1371.10449 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 5970.4, "close_time": 1771577999999, "quote_volume": 621.94104, "trades": 12, "taker_buy_base": 801.6, "taker_buy_quote": 83.60688 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 2829.8, "close_time": 1771581599999, "quote_volume": 294.11578, "trades": 12, "taker_buy_base": 2771.4, "taker_buy_quote": 288.06554 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1021, "close": 0.1022, "volume": 55013.2, "close_time": 1771585199999, "quote_volume": 5674.30295, "trades": 44, "taker_buy_base": 15131.6, "taker_buy_quote": 1564.79129 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1004, "close": 0.101, "volume": 17825.7, "close_time": 1771588799999, "quote_volume": 1804.59233, "trades": 18, "taker_buy_base": 1891.3, "taker_buy_quote": 190.50418 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 66.3, "close_time": 1771592399999, "quote_volume": 6.71619, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1003, "high": 0.1007, "low": 0.1, "close": 0.1007, "volume": 8606.8, "close_time": 1771595999999, "quote_volume": 865.11059, "trades": 11, "taker_buy_base": 6651.9, "taker_buy_quote": 669.24214 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.0999, "volume": 19499.7, "close_time": 1771599599999, "quote_volume": 1954.81489, "trades": 12, "taker_buy_base": 879.7, "taker_buy_quote": 87.97 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1011, "high": 0.1042, "low": 0.1011, "close": 0.1042, "volume": 42916.8, "close_time": 1771603199999, "quote_volume": 4410.64003, "trades": 58, "taker_buy_base": 24113.3, "taker_buy_quote": 2477.4353 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1042, "high": 0.1065, "low": 0.1042, "close": 0.1058, "volume": 214326.6, "close_time": 1771606799999, "quote_volume": 22519.27721, "trades": 97, "taker_buy_base": 166873.0, "taker_buy_quote": 17515.12187 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1058, "high": 0.1071, "low": 0.105, "close": 0.1061, "volume": 51141.5, "close_time": 1771610399999, "quote_volume": 5422.70991, "trades": 63, "taker_buy_base": 29803.8, "taker_buy_quote": 3158.61551 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1064, "high": 0.1114, "low": 0.1064, "close": 0.1076, "volume": 82258.5, "close_time": 1771613999999, "quote_volume": 8980.02324, "trades": 101, "taker_buy_base": 33704.8, "taker_buy_quote": 3669.95111 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1079, "high": 0.108, "low": 0.1065, "close": 0.1065, "volume": 80500.5, "close_time": 1771617599999, "quote_volume": 8589.36722, "trades": 37, "taker_buy_base": 6727.3, "taker_buy_quote": 720.38441 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.107, "high": 0.1077, "low": 0.1064, "close": 0.107, "volume": 18716.1, "close_time": 1771621199999, "quote_volume": 2005.70965, "trades": 33, "taker_buy_base": 10534.3, "taker_buy_quote": 1130.36441 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1073, "high": 0.1078, "low": 0.107, "close": 0.1071, "volume": 8342.2, "close_time": 1771624799999, "quote_volume": 896.20004, "trades": 11, "taker_buy_base": 2800.0, "taker_buy_quote": 300.895 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1069, "high": 0.1084, "low": 0.1066, "close": 0.1082, "volume": 14984.2, "close_time": 1771628399999, "quote_volume": 1603.05156, "trades": 15, "taker_buy_base": 109.1, "taker_buy_quote": 11.80462 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1088, "high": 0.1091, "low": 0.107, "close": 0.1072, "volume": 69476.0, "close_time": 1771631999999, "quote_volume": 7467.37156, "trades": 25, "taker_buy_base": 8192.4, "taker_buy_quote": 891.6624 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 22388.3, "close_time": 1771635599999, "quote_volume": 2392.82617, "trades": 75, "taker_buy_base": 14267.5, "taker_buy_quote": 1523.9404 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "close_time": 1771639199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1071, "close": 0.1071, "volume": 15340.9, "close_time": 1771642799999, "quote_volume": 1654.34241, "trades": 12, "taker_buy_base": 3554.3, "taker_buy_quote": 383.30473 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 10691.8, "close_time": 1771646399999, "quote_volume": 1133.04021, "trades": 16, "taker_buy_base": 65.7, "taker_buy_quote": 6.99048 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1057, "volume": 9397.5, "close_time": 1771649999999, "quote_volume": 991.69803, "trades": 15, "taker_buy_base": 1682.4, "taker_buy_quote": 177.55642 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 9280.1, "close_time": 1771653599999, "quote_volume": 987.17173, "trades": 17, "taker_buy_base": 3486.0, "taker_buy_quote": 371.02998 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 5897.9, "close_time": 1771657199999, "quote_volume": 625.34667, "trades": 6, "taker_buy_base": 4712.5, "taker_buy_quote": 499.99625 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1057, "high": 0.1066, "low": 0.1056, "close": 0.1063, "volume": 18320.4, "close_time": 1771660799999, "quote_volume": 1943.26199, "trades": 14, "taker_buy_base": 5397.5, "taker_buy_quote": 573.75425 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1063, "close": 0.1063, "volume": 3730.3, "close_time": 1771664399999, "quote_volume": 398.11151, "trades": 11, "taker_buy_base": 1977.1, "taker_buy_quote": 210.71243 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.107, "high": 0.107, "low": 0.1063, "close": 0.1063, "volume": 5531.1, "close_time": 1771667999999, "quote_volume": 589.78072, "trades": 9, "taker_buy_base": 2023.3, "taker_buy_quote": 215.11936 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1046, "close": 0.1046, "volume": 7106.0, "close_time": 1771671599999, "quote_volume": 747.84756, "trades": 11, "taker_buy_base": 945.4, "taker_buy_quote": 99.99175 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 5858.2, "close_time": 1771675199999, "quote_volume": 613.75109, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1046, "close": 0.1054, "volume": 7092.4, "close_time": 1771678799999, "quote_volume": 747.79703, "trades": 9, "taker_buy_base": 2418.0, "taker_buy_quote": 254.46252 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1058, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 13139.2, "close_time": 1771682399999, "quote_volume": 1388.63908, "trades": 22, "taker_buy_base": 10097.6, "taker_buy_quote": 1067.31786 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1054, "close": 0.1057, "volume": 17211.5, "close_time": 1771685999999, "quote_volume": 1820.3611, "trades": 31, "taker_buy_base": 12338.6, "taker_buy_quote": 1305.18691 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1025, "close": 0.1025, "volume": 45275.0, "close_time": 1771689599999, "quote_volume": 4709.3214, "trades": 53, "taker_buy_base": 15889.1, "taker_buy_quote": 1650.00899 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1029, "volume": 10857.0, "close_time": 1771693199999, "quote_volume": 1113.46125, "trades": 12, "taker_buy_base": 7918.9, "taker_buy_quote": 812.59981 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 13110.0, "close_time": 1771696799999, "quote_volume": 1339.83084, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 4981.1, "close_time": 1771700399999, "quote_volume": 507.86375, "trades": 7, "taker_buy_base": 2851.5, "taker_buy_quote": 291.25077 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 2607.3, "close_time": 1771703999999, "quote_volume": 265.68387, "trades": 1, "taker_buy_base": 2607.3, "taker_buy_quote": 265.68387 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 52.8, "close_time": 1771707599999, "quote_volume": 5.39088, "trades": 1, "taker_buy_base": 52.8, "taker_buy_quote": 5.39088 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1021, "high": 0.1049, "low": 0.1018, "close": 0.1034, "volume": 67783.4, "close_time": 1771711199999, "quote_volume": 6995.34847, "trades": 85, "taker_buy_base": 37261.0, "taker_buy_quote": 3835.84386 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1037, "volume": 5961.6, "close_time": 1771714799999, "quote_volume": 619.78928, "trades": 10, "taker_buy_base": 2441.1, "taker_buy_quote": 253.59343 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 175.8, "close_time": 1771718399999, "quote_volume": 18.12498, "trades": 1, "taker_buy_base": 175.8, "taker_buy_quote": 18.12498 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1026, "close": 0.1026, "volume": 24121.0, "close_time": 1771721999999, "quote_volume": 2505.19368, "trades": 26, "taker_buy_base": 18649.2, "taker_buy_quote": 1939.4337 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 1891.9, "close_time": 1771725599999, "quote_volume": 195.6657, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1487.5, "close_time": 1771729199999, "quote_volume": 155.14625, "trades": 1, "taker_buy_base": 1487.5, "taker_buy_quote": 155.14625 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1041, "close": 0.1046, "volume": 13548.8, "close_time": 1771732799999, "quote_volume": 1414.89515, "trades": 15, "taker_buy_base": 9895.7, "taker_buy_quote": 1033.30005 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1051, "high": 0.1065, "low": 0.1051, "close": 0.1055, "volume": 36480.7, "close_time": 1771736399999, "quote_volume": 3861.1399, "trades": 40, "taker_buy_base": 8444.1, "taker_buy_quote": 893.0937 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1046, "close": 0.1057, "volume": 34633.2, "close_time": 1771739999999, "quote_volume": 3648.46536, "trades": 28, "taker_buy_base": 16347.0, "taker_buy_quote": 1723.83778 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1056, "close": 0.1072, "volume": 51356.8, "close_time": 1771743599999, "quote_volume": 5489.12293, "trades": 27, "taker_buy_base": 38905.1, "taker_buy_quote": 4165.90017 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1065, "close": 0.1065, "volume": 15015.7, "close_time": 1771747199999, "quote_volume": 1605.51182, "trades": 14, "taker_buy_base": 2488.3, "taker_buy_quote": 266.36913 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1068, "high": 0.1068, "low": 0.106, "close": 0.106, "volume": 5956.6, "close_time": 1771750799999, "quote_volume": 632.32488, "trades": 12, "taker_buy_base": 5112.4, "taker_buy_quote": 542.16432 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 7645.1, "close_time": 1771754399999, "quote_volume": 812.36281, "trades": 10, "taker_buy_base": 6045.1, "taker_buy_quote": 642.60281 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 2070.6, "close_time": 1771757999999, "quote_volume": 220.55415, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 6170.2, "close_time": 1771761599999, "quote_volume": 656.5385, "trades": 20, "taker_buy_base": 3234.5, "taker_buy_quote": 344.63078 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1051, "close": 0.1061, "volume": 20053.6, "close_time": 1771765199999, "quote_volume": 2122.39949, "trades": 11, "taker_buy_base": 5569.3, "taker_buy_quote": 590.89681 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1058, "high": 0.1081, "low": 0.1058, "close": 0.1081, "volume": 14621.5, "close_time": 1771768799999, "quote_volume": 1567.05838, "trades": 24, "taker_buy_base": 5292.0, "taker_buy_quote": 567.37655 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1057, "close": 0.1057, "volume": 33399.1, "close_time": 1771772399999, "quote_volume": 3557.67199, "trades": 31, "taker_buy_base": 16963.5, "taker_buy_quote": 1807.58509 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.106, "high": 0.1071, "low": 0.1053, "close": 0.1071, "volume": 30890.8, "close_time": 1771775999999, "quote_volume": 3264.64276, "trades": 25, "taker_buy_base": 11677.6, "taker_buy_quote": 1236.70189 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.107, "high": 0.1071, "low": 0.1061, "close": 0.1068, "volume": 5874.9, "close_time": 1771779599999, "quote_volume": 627.69076, "trades": 10, "taker_buy_base": 2012.5, "taker_buy_quote": 215.105 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1067, "close": 0.1071, "volume": 8503.1, "close_time": 1771783199999, "quote_volume": 911.44027, "trades": 9, "taker_buy_base": 3888.2, "taker_buy_quote": 417.30664 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1066, "close": 0.1077, "volume": 33750.8, "close_time": 1771786799999, "quote_volume": 3632.83106, "trades": 27, "taker_buy_base": 27548.4, "taker_buy_quote": 2966.62303 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1077, "high": 0.1093, "low": 0.1075, "close": 0.109, "volume": 64715.8, "close_time": 1771790399999, "quote_volume": 7017.74593, "trades": 70, "taker_buy_base": 36565.7, "taker_buy_quote": 3969.60933 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.109, "high": 0.1103, "low": 0.1079, "close": 0.1085, "volume": 45352.4, "close_time": 1771793999999, "quote_volume": 4948.13244, "trades": 77, "taker_buy_base": 13949.5, "taker_buy_quote": 1524.53979 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.1083, "volume": 4552.0, "close_time": 1771797599999, "quote_volume": 492.8966, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1086, "high": 0.1101, "low": 0.1084, "close": 0.1101, "volume": 30702.4, "close_time": 1771801199999, "quote_volume": 3362.09802, "trades": 31, "taker_buy_base": 11228.2, "taker_buy_quote": 1227.1046 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1097, "high": 0.1101, "low": 0.109, "close": 0.1101, "volume": 3613.9, "close_time": 1771804799999, "quote_volume": 396.49307, "trades": 11, "taker_buy_base": 1725.6, "taker_buy_quote": 189.41399 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1083, "close": 0.1084, "volume": 19308.8, "close_time": 1771808399999, "quote_volume": 2107.55705, "trades": 22, "taker_buy_base": 5153.1, "taker_buy_quote": 560.37954 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.108, "high": 0.1084, "low": 0.1056, "close": 0.106, "volume": 67590.1, "close_time": 1771811999999, "quote_volume": 7242.03406, "trades": 37, "taker_buy_base": 33839.3, "taker_buy_quote": 3622.69017 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 991.5, "close_time": 1771815599999, "quote_volume": 105.354, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1072, "close": 0.1079, "volume": 1595.5, "close_time": 1771819199999, "quote_volume": 172.00358, "trades": 6, "taker_buy_base": 1159.5, "taker_buy_quote": 125.0791 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 14600.3, "close_time": 1771822799999, "quote_volume": 1579.83746, "trades": 5, "taker_buy_base": 850.0, "taker_buy_quote": 92.055 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1075, "close": 0.1084, "volume": 33712.7, "close_time": 1771826399999, "quote_volume": 3639.37687, "trades": 27, "taker_buy_base": 21186.8, "taker_buy_quote": 2288.22966 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.109, "high": 0.1097, "low": 0.109, "close": 0.1097, "volume": 1846.7, "close_time": 1771829999999, "quote_volume": 202.07178, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 16555.2, "close_time": 1771833599999, "quote_volume": 1791.97885, "trades": 15, "taker_buy_base": 3110.5, "taker_buy_quote": 337.1782 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1078, "close": 0.1086, "volume": 3127.8, "close_time": 1771837199999, "quote_volume": 338.35611, "trades": 10, "taker_buy_base": 844.8, "taker_buy_quote": 91.45625 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1083, "high": 0.1088, "low": 0.108, "close": 0.1088, "volume": 3865.7, "close_time": 1771840799999, "quote_volume": 419.19538, "trades": 13, "taker_buy_base": 2264.1, "taker_buy_quote": 245.75516 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1091, "high": 0.1131, "low": 0.1091, "close": 0.1131, "volume": 201061.2, "close_time": 1771844399999, "quote_volume": 22520.03072, "trades": 104, "taker_buy_base": 64075.1, "taker_buy_quote": 7182.16592 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1107, "close": 0.1114, "volume": 22110.7, "close_time": 1771847999999, "quote_volume": 2473.49633, "trades": 18, "taker_buy_base": 11327.8, "taker_buy_quote": 1265.80963 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1105, "close": 0.1115, "volume": 18480.7, "close_time": 1771851599999, "quote_volume": 2049.19898, "trades": 29, "taker_buy_base": 13070.8, "taker_buy_quote": 1448.80508 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1087, "close": 0.1087, "volume": 134279.6, "close_time": 1771855199999, "quote_volume": 14739.99725, "trades": 32, "taker_buy_base": 130269.2, "taker_buy_quote": 14301.00578 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1086, "close": 0.1088, "volume": 4593.2, "close_time": 1771858799999, "quote_volume": 500.28094, "trades": 11, "taker_buy_base": 1205.5, "taker_buy_quote": 131.76115 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1064, "close": 0.1065, "volume": 30574.9, "close_time": 1771862399999, "quote_volume": 3285.04363, "trades": 37, "taker_buy_base": 5590.0, "taker_buy_quote": 601.14522 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1062, "high": 0.1071, "low": 0.106, "close": 0.1067, "volume": 4599.5, "close_time": 1771865999999, "quote_volume": 490.33364, "trades": 11, "taker_buy_base": 373.8, "taker_buy_quote": 39.9823 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1061, "close": 0.1067, "volume": 9584.4, "close_time": 1771869599999, "quote_volume": 1018.03691, "trades": 10, "taker_buy_base": 7045.6, "taker_buy_quote": 747.53816 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1061, "close": 0.1061, "volume": 11802.1, "close_time": 1771873199999, "quote_volume": 1254.91788, "trades": 10, "taker_buy_base": 1993.5, "taker_buy_quote": 213.20939 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 4241.2, "close_time": 1771876799999, "quote_volume": 450.35844, "trades": 12, "taker_buy_base": 4188.5, "taker_buy_quote": 444.77751 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 269.5, "close_time": 1771880399999, "quote_volume": 28.64785, "trades": 3, "taker_buy_base": 269.5, "taker_buy_quote": 28.64785 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 1162.0, "close_time": 1771883999999, "quote_volume": 123.14236, "trades": 3, "taker_buy_base": 216.4, "taker_buy_quote": 23.00332 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 16019.1, "close_time": 1771887599999, "quote_volume": 1705.20012, "trades": 9, "taker_buy_base": 5096.4, "taker_buy_quote": 543.09274 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1063, "high": 0.1063, "low": 0.103, "close": 0.103, "volume": 91383.4, "close_time": 1771891199999, "quote_volume": 9614.89434, "trades": 109, "taker_buy_base": 29408.3, "taker_buy_quote": 3086.65139 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.1026, "close": 0.104, "volume": 31161.3, "close_time": 1771894799999, "quote_volume": 3218.53001, "trades": 27, "taker_buy_base": 18067.2, "taker_buy_quote": 1866.72561 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1013, "close": 0.1013, "volume": 44522.5, "close_time": 1771898399999, "quote_volume": 4530.41372, "trades": 29, "taker_buy_base": 5229.4, "taker_buy_quote": 532.22116 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1006, "close": 0.1015, "volume": 13927.6, "close_time": 1771901999999, "quote_volume": 1403.94586, "trades": 12, "taker_buy_base": 856.9, "taker_buy_quote": 86.89855 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0999, "close": 0.1009, "volume": 32227.4, "close_time": 1771905599999, "quote_volume": 3240.24563, "trades": 107, "taker_buy_base": 7617.8, "taker_buy_quote": 766.22965 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1006, "high": 0.101, "low": 0.1004, "close": 0.1005, "volume": 12415.5, "close_time": 1771909199999, "quote_volume": 1249.25545, "trades": 27, "taker_buy_base": 2694.2, "taker_buy_quote": 270.96488 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0996, "high": 0.1, "low": 0.0987, "close": 0.0987, "volume": 5668.7, "close_time": 1771912799999, "quote_volume": 563.97963, "trades": 12, "taker_buy_base": 1499.9, "taker_buy_quote": 149.03007 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.098, "high": 0.098, "low": 0.0956, "close": 0.097, "volume": 54796.4, "close_time": 1771916399999, "quote_volume": 5301.77748, "trades": 61, "taker_buy_base": 17765.5, "taker_buy_quote": 1721.53607 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.098, "high": 0.0985, "low": 0.0975, "close": 0.0982, "volume": 9157.2, "close_time": 1771919999999, "quote_volume": 896.8686, "trades": 15, "taker_buy_base": 4570.4, "taker_buy_quote": 447.37956 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0979, "high": 0.099, "low": 0.0973, "close": 0.0987, "volume": 31358.3, "close_time": 1771923599999, "quote_volume": 3072.63561, "trades": 22, "taker_buy_base": 2122.0, "taker_buy_quote": 208.59173 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 2557.3, "close_time": 1771927199999, "quote_volume": 251.74745, "trades": 8, "taker_buy_base": 2557.3, "taker_buy_quote": 251.74745 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0977, "volume": 411.9, "close_time": 1771930799999, "quote_volume": 40.20063, "trades": 4, "taker_buy_base": 341.9, "taker_buy_quote": 33.40363 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0964, "close": 0.0976, "volume": 68871.0, "close_time": 1771934399999, "quote_volume": 6687.33806, "trades": 20, "taker_buy_base": 12770.2, "taker_buy_quote": 1239.80764 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0978, "high": 0.098, "low": 0.0966, "close": 0.0966, "volume": 15971.3, "close_time": 1771937999999, "quote_volume": 1562.5839, "trades": 14, "taker_buy_base": 6984.0, "taker_buy_quote": 683.932 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 11570.7, "close_time": 1771941599999, "quote_volume": 1116.0667, "trades": 12, "taker_buy_base": 6499.6, "taker_buy_quote": 627.06016 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0963, "close": 0.0972, "volume": 11164.4, "close_time": 1771945199999, "quote_volume": 1081.17417, "trades": 12, "taker_buy_base": 7923.3, "taker_buy_quote": 766.75089 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0968, "high": 0.0988, "low": 0.0968, "close": 0.0988, "volume": 14384.5, "close_time": 1771948799999, "quote_volume": 1411.51632, "trades": 22, "taker_buy_base": 9558.3, "taker_buy_quote": 937.25594 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0978, "close": 0.0988, "volume": 32838.7, "close_time": 1771952399999, "quote_volume": 3236.22059, "trades": 38, "taker_buy_base": 13879.8, "taker_buy_quote": 1367.54984 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0983, "close": 0.0983, "volume": 12900.2, "close_time": 1771955999999, "quote_volume": 1272.8115, "trades": 21, "taker_buy_base": 5949.2, "taker_buy_quote": 587.58986 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0981, "high": 0.1009, "low": 0.0981, "close": 0.0999, "volume": 86711.8, "close_time": 1771959599999, "quote_volume": 8638.39643, "trades": 53, "taker_buy_base": 40723.0, "taker_buy_quote": 4054.76494 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0987, "close": 0.0987, "volume": 17813.3, "close_time": 1771963199999, "quote_volume": 1764.26248, "trades": 6, "taker_buy_base": 15159.3, "taker_buy_quote": 1502.29728 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 5477.8, "close_time": 1771966799999, "quote_volume": 542.89776, "trades": 5, "taker_buy_base": 477.8, "taker_buy_quote": 47.39776 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 2356.3, "close_time": 1771970399999, "quote_volume": 230.81366, "trades": 6, "taker_buy_base": 590.3, "taker_buy_quote": 57.74566 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "close_time": 1771973999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0975, "high": 0.1001, "low": 0.0975, "close": 0.0993, "volume": 453826.9, "close_time": 1771977599999, "quote_volume": 44972.33489, "trades": 159, "taker_buy_base": 225166.9, "taker_buy_quote": 22331.16785 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0995, "close": 0.1012, "volume": 50999.8, "close_time": 1771981199999, "quote_volume": 5116.63856, "trades": 49, "taker_buy_base": 16016.2, "taker_buy_quote": 1608.49195 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1015, "high": 0.1093, "low": 0.1015, "close": 0.1076, "volume": 468734.3, "close_time": 1771984799999, "quote_volume": 50067.96722, "trades": 382, "taker_buy_base": 338754.3, "taker_buy_quote": 36154.7936 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.108, "high": 0.1108, "low": 0.1079, "close": 0.1106, "volume": 282665.0, "close_time": 1771988399999, "quote_volume": 30964.30601, "trades": 134, "taker_buy_base": 195745.2, "taker_buy_quote": 21413.74922 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1102, "high": 0.1122, "low": 0.1094, "close": 0.1105, "volume": 316423.4, "close_time": 1771991999999, "quote_volume": 35243.26203, "trades": 151, "taker_buy_base": 197828.7, "taker_buy_quote": 22057.37564 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1105, "high": 0.111, "low": 0.11, "close": 0.1106, "volume": 56891.0, "close_time": 1771995599999, "quote_volume": 6289.5267, "trades": 55, "taker_buy_base": 23229.8, "taker_buy_quote": 2565.61861 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1101, "close": 0.1101, "volume": 20224.1, "close_time": 1771999199999, "quote_volume": 2230.50874, "trades": 11, "taker_buy_base": 9761.3, "taker_buy_quote": 1078.55446 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1107, "high": 0.111, "low": 0.1089, "close": 0.109, "volume": 82830.0, "close_time": 1772002799999, "quote_volume": 9060.2639, "trades": 51, "taker_buy_base": 7223.4, "taker_buy_quote": 790.54699 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1096, "close": 0.11, "volume": 39365.6, "close_time": 1772006399999, "quote_volume": 4347.01772, "trades": 23, "taker_buy_base": 20882.3, "taker_buy_quote": 2306.74533 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1085, "close": 0.1097, "volume": 85422.3, "close_time": 1772009999999, "quote_volume": 9353.44572, "trades": 125, "taker_buy_base": 49708.9, "taker_buy_quote": 5445.65124 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1033, "close": 0.1061, "volume": 124420.9, "close_time": 1772013599999, "quote_volume": 13106.16005, "trades": 236, "taker_buy_base": 37578.1, "taker_buy_quote": 3939.5662 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1053, "close": 0.1062, "volume": 8547.6, "close_time": 1772017199999, "quote_volume": 910.18761, "trades": 28, "taker_buy_base": 5903.8, "taker_buy_quote": 629.8586 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1056, "close": 0.1056, "volume": 30232.9, "close_time": 1772020799999, "quote_volume": 3214.32955, "trades": 31, "taker_buy_base": 20158.4, "taker_buy_quote": 2143.81286 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1048, "close": 0.1052, "volume": 14395.4, "close_time": 1772024399999, "quote_volume": 1510.22596, "trades": 11, "taker_buy_base": 13719.9, "taker_buy_quote": 1439.13616 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 11430.6, "close_time": 1772027999999, "quote_volume": 1200.15884, "trades": 9, "taker_buy_base": 1393.7, "taker_buy_quote": 146.19913 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1027, "close": 0.1038, "volume": 46512.5, "close_time": 1772031599999, "quote_volume": 4811.78508, "trades": 34, "taker_buy_base": 22813.4, "taker_buy_quote": 2360.21062 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1013, "close": 0.1013, "volume": 14802.1, "close_time": 1772035199999, "quote_volume": 1524.72671, "trades": 21, "taker_buy_base": 3506.8, "taker_buy_quote": 359.85637 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.102, "high": 0.1023, "low": 0.1008, "close": 0.1016, "volume": 38736.1, "close_time": 1772038799999, "quote_volume": 3949.40059, "trades": 92, "taker_buy_base": 16166.8, "taker_buy_quote": 1650.81142 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1021, "high": 0.1029, "low": 0.1019, "close": 0.1027, "volume": 27919.1, "close_time": 1772042399999, "quote_volume": 2860.4605, "trades": 28, "taker_buy_base": 16874.9, "taker_buy_quote": 1728.21729 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1024, "close": 0.1033, "volume": 25222.0, "close_time": 1772045999999, "quote_volume": 2598.70739, "trades": 34, "taker_buy_base": 17683.4, "taker_buy_quote": 1820.85244 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1022, "close": 0.1029, "volume": 2199.2, "close_time": 1772049599999, "quote_volume": 225.57036, "trades": 6, "taker_buy_base": 2020.8, "taker_buy_quote": 207.32688 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 1736.4, "close_time": 1772053199999, "quote_volume": 176.92642, "trades": 4, "taker_buy_base": 157.7, "taker_buy_quote": 15.99078 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1012, "high": 0.1039, "low": 0.1011, "close": 0.1025, "volume": 30524.1, "close_time": 1772056799999, "quote_volume": 3122.72677, "trades": 21, "taker_buy_base": 13514.3, "taker_buy_quote": 1377.4953 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1008, "close": 0.1008, "volume": 18424.3, "close_time": 1772060399999, "quote_volume": 1877.04152, "trades": 16, "taker_buy_base": 5397.5, "taker_buy_quote": 551.50132 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0963, "close": 0.0977, "volume": 134288.7, "close_time": 1772063999999, "quote_volume": 13125.59353, "trades": 78, "taker_buy_base": 60792.7, "taker_buy_quote": 5925.48134 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0981, "high": 0.0995, "low": 0.0981, "close": 0.0988, "volume": 16850.4, "close_time": 1772067599999, "quote_volume": 1666.63414, "trades": 19, "taker_buy_base": 12289.8, "taker_buy_quote": 1215.4264 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 8118.6, "close_time": 1772071199999, "quote_volume": 802.63768, "trades": 7, "taker_buy_base": 6818.6, "taker_buy_quote": 673.93768 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0978, "close": 0.0979, "volume": 5157.7, "close_time": 1772074799999, "quote_volume": 505.73697, "trades": 9, "taker_buy_base": 1961.9, "taker_buy_quote": 192.56489 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.098, "high": 0.0996, "low": 0.098, "close": 0.0995, "volume": 26871.5, "close_time": 1772078399999, "quote_volume": 2665.70105, "trades": 76, "taker_buy_base": 23691.8, "taker_buy_quote": 2351.64401 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0981, "close": 0.0981, "volume": 27850.3, "close_time": 1772081999999, "quote_volume": 2756.99244, "trades": 15, "taker_buy_base": 1955.8, "taker_buy_quote": 193.87502 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0977, "close": 0.0986, "volume": 9716.6, "close_time": 1772085599999, "quote_volume": 950.64176, "trades": 8, "taker_buy_base": 965.7, "taker_buy_quote": 95.15883 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0983, "high": 0.099, "low": 0.0977, "close": 0.0987, "volume": 143321.0, "close_time": 1772089199999, "quote_volume": 14074.57352, "trades": 49, "taker_buy_base": 72620.5, "taker_buy_quote": 7153.90297 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0985, "high": 0.0999, "low": 0.0985, "close": 0.0991, "volume": 45576.2, "close_time": 1772092799999, "quote_volume": 4533.38195, "trades": 68, "taker_buy_base": 37593.7, "taker_buy_quote": 3740.34961 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.099, "high": 0.1025, "low": 0.0986, "close": 0.1018, "volume": 196971.8, "close_time": 1772096399999, "quote_volume": 19966.33517, "trades": 178, "taker_buy_base": 153926.5, "taker_buy_quote": 15624.54392 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1015, "close": 0.1028, "volume": 37115.3, "close_time": 1772099999999, "quote_volume": 3781.66942, "trades": 13, "taker_buy_base": 15609.1, "taker_buy_quote": 1597.90846 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1031, "high": 0.1031, "low": 0.0965, "close": 0.097, "volume": 294943.8, "close_time": 1772103599999, "quote_volume": 29631.06894, "trades": 137, "taker_buy_base": 110638.2, "taker_buy_quote": 10976.4662 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0961, "close": 0.0967, "volume": 8784.0, "close_time": 1772107199999, "quote_volume": 848.5732, "trades": 18, "taker_buy_base": 2691.6, "taker_buy_quote": 259.94314 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0971, "high": 0.0978, "low": 0.097, "close": 0.0974, "volume": 32513.6, "close_time": 1772110799999, "quote_volume": 3170.76864, "trades": 10, "taker_buy_base": 2941.1, "taker_buy_quote": 287.10565 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0958, "close": 0.0962, "volume": 18670.9, "close_time": 1772114399999, "quote_volume": 1795.82473, "trades": 29, "taker_buy_base": 3341.5, "taker_buy_quote": 321.69916 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0958, "close": 0.096, "volume": 18394.9, "close_time": 1772117999999, "quote_volume": 1769.74284, "trades": 26, "taker_buy_base": 2590.3, "taker_buy_quote": 249.23938 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0965, "volume": 2347.8, "close_time": 1772121599999, "quote_volume": 226.08362, "trades": 7, "taker_buy_base": 1163.3, "taker_buy_quote": 112.17587 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0957, "high": 0.0971, "low": 0.0956, "close": 0.0966, "volume": 44472.6, "close_time": 1772125199999, "quote_volume": 4286.78393, "trades": 40, "taker_buy_base": 24890.9, "taker_buy_quote": 2402.84203 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0971, "high": 0.0981, "low": 0.0949, "close": 0.0951, "volume": 17681.2, "close_time": 1772128799999, "quote_volume": 1712.30269, "trades": 23, "taker_buy_base": 11193.9, "taker_buy_quote": 1087.33263 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0962, "high": 0.099, "low": 0.0962, "close": 0.0973, "volume": 34791.8, "close_time": 1772132399999, "quote_volume": 3381.14844, "trades": 31, "taker_buy_base": 11945.1, "taker_buy_quote": 1154.90567 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0971, "close": 0.0978, "volume": 74878.5, "close_time": 1772135999999, "quote_volume": 7299.6358, "trades": 64, "taker_buy_base": 36703.7, "taker_buy_quote": 3582.16401 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0973, "close": 0.0979, "volume": 5592.8, "close_time": 1772139599999, "quote_volume": 547.24376, "trades": 4, "taker_buy_base": 5107.2, "taker_buy_quote": 499.99488 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "close_time": 1772143199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "close_time": 1772146799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 5515.3, "close_time": 1772150399999, "quote_volume": 538.49634, "trades": 7, "taker_buy_base": 3484.7, "taker_buy_quote": 340.10672 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1299.5, "close_time": 1772153999999, "quote_volume": 126.8312, "trades": 1, "taker_buy_base": 1299.5, "taker_buy_quote": 126.8312 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0976, "close": 0.0976, "volume": 2973.6, "close_time": 1772157599999, "quote_volume": 292.33562, "trades": 5, "taker_buy_base": 1687.1, "taker_buy_quote": 165.87322 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0989, "close": 0.0989, "volume": 2896.3, "close_time": 1772161199999, "quote_volume": 286.90953, "trades": 5, "taker_buy_base": 1056.2, "taker_buy_quote": 104.83963 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0967, "close": 0.0967, "volume": 141802.2, "close_time": 1772164799999, "quote_volume": 13940.32993, "trades": 84, "taker_buy_base": 29748.6, "taker_buy_quote": 2915.90153 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0964, "high": 0.0975, "low": 0.0964, "close": 0.097, "volume": 30551.0, "close_time": 1772168399999, "quote_volume": 2961.87921, "trades": 26, "taker_buy_base": 25384.2, "taker_buy_quote": 2461.77514 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.097, "high": 0.097, "low": 0.0958, "close": 0.0959, "volume": 30140.6, "close_time": 1772171999999, "quote_volume": 2900.58089, "trades": 27, "taker_buy_base": 17820.2, "taker_buy_quote": 1714.2167 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 5909.7, "close_time": 1772175599999, "quote_volume": 568.43076, "trades": 7, "taker_buy_base": 5248.9, "taker_buy_quote": 504.99396 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 3013.4, "close_time": 1772179199999, "quote_volume": 288.1604, "trades": 4, "taker_buy_base": 2200.6, "taker_buy_quote": 210.37544 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0957, "close": 0.0964, "volume": 3212.6, "close_time": 1772182799999, "quote_volume": 308.86321, "trades": 7, "taker_buy_base": 1512.7, "taker_buy_quote": 145.49438 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 16743.4, "close_time": 1772186399999, "quote_volume": 1623.85045, "trades": 10, "taker_buy_base": 12555.1, "taker_buy_quote": 1217.82984 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0965, "close": 0.0973, "volume": 44224.0, "close_time": 1772189999999, "quote_volume": 4290.38318, "trades": 17, "taker_buy_base": 33258.3, "taker_buy_quote": 3231.87313 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0969, "volume": 7096.2, "close_time": 1772193599999, "quote_volume": 686.35442, "trades": 13, "taker_buy_base": 6874.7, "taker_buy_quote": 664.89107 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.097, "high": 0.1015, "low": 0.0969, "close": 0.1009, "volume": 111506.2, "close_time": 1772197199999, "quote_volume": 11063.22771, "trades": 94, "taker_buy_base": 81601.9, "taker_buy_quote": 8094.21917 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1011, "high": 0.102, "low": 0.0995, "close": 0.1004, "volume": 75058.9, "close_time": 1772200799999, "quote_volume": 7557.62378, "trades": 53, "taker_buy_base": 22176.6, "taker_buy_quote": 2234.8814 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1008, "high": 0.1011, "low": 0.0998, "close": 0.0998, "volume": 29514.9, "close_time": 1772204399999, "quote_volume": 2956.76744, "trades": 22, "taker_buy_base": 24626.0, "taker_buy_quote": 2466.46584 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0996, "high": 0.1, "low": 0.0989, "close": 0.0996, "volume": 36330.3, "close_time": 1772207999999, "quote_volume": 3616.17542, "trades": 19, "taker_buy_base": 1135.8, "taker_buy_quote": 112.97974 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0991, "close": 0.0998, "volume": 38970.3, "close_time": 1772211599999, "quote_volume": 3900.69977, "trades": 27, "taker_buy_base": 18773.4, "taker_buy_quote": 1879.89812 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0999, "high": 0.0999, "low": 0.099, "close": 0.0995, "volume": 5876.8, "close_time": 1772215199999, "quote_volume": 583.53375, "trades": 5, "taker_buy_base": 2000.0, "taker_buy_quote": 199.0 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 8500.6, "close_time": 1772218799999, "quote_volume": 847.19488, "trades": 7, "taker_buy_base": 8100.7, "taker_buy_quote": 807.29818 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0998, "high": 0.1, "low": 0.0993, "close": 0.0993, "volume": 11460.9, "close_time": 1772222399999, "quote_volume": 1143.25502, "trades": 8, "taker_buy_base": 330.5, "taker_buy_quote": 32.99289 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2000.0, "close_time": 1772225999999, "quote_volume": 198.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.098, "volume": 4122.4, "close_time": 1772229599999, "quote_volume": 405.7952, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 10714.2, "close_time": 1772233199999, "quote_volume": 1050.9904, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "close_time": 1772236799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 598.4, "close_time": 1772240399999, "quote_volume": 58.9581, "trades": 2, "taker_buy_base": 157.0, "taker_buy_quote": 15.4802 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.099, "high": 0.099, "low": 0.0982, "close": 0.0984, "volume": 104163.0, "close_time": 1772243999999, "quote_volume": 10258.52935, "trades": 50, "taker_buy_base": 65701.2, "taker_buy_quote": 6464.22653 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0977, "close": 0.0979, "volume": 20727.6, "close_time": 1772247599999, "quote_volume": 2032.44368, "trades": 17, "taker_buy_base": 11304.6, "taker_buy_quote": 1106.30238 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 68.8, "close_time": 1772251199999, "quote_volume": 6.73552, "trades": 1, "taker_buy_base": 68.8, "taker_buy_quote": 6.73552 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 10426.1, "close_time": 1772254799999, "quote_volume": 1016.94475, "trades": 9, "taker_buy_base": 3850.5, "taker_buy_quote": 375.82375 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 2146.6, "close_time": 1772258399999, "quote_volume": 210.39612, "trades": 2, "taker_buy_base": 2146.6, "taker_buy_quote": 210.39612 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.098, "high": 0.098, "low": 0.0922, "close": 0.0933, "volume": 103270.3, "close_time": 1772261999999, "quote_volume": 9769.39904, "trades": 163, "taker_buy_base": 51878.8, "taker_buy_quote": 4907.81382 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.094, "high": 0.0988, "low": 0.0937, "close": 0.098, "volume": 273227.4, "close_time": 1772265599999, "quote_volume": 26457.52056, "trades": 223, "taker_buy_base": 134331.9, "taker_buy_quote": 12939.16717 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0932, "close": 0.0936, "volume": 37462.7, "close_time": 1772269199999, "quote_volume": 3550.66128, "trades": 42, "taker_buy_base": 21340.9, "taker_buy_quote": 2024.39263 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0923, "close": 0.0929, "volume": 28640.9, "close_time": 1772272799999, "quote_volume": 2654.22507, "trades": 44, "taker_buy_base": 15288.6, "taker_buy_quote": 1415.02017 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0935, "high": 0.0943, "low": 0.0922, "close": 0.093, "volume": 126479.3, "close_time": 1772276399999, "quote_volume": 11737.35358, "trades": 51, "taker_buy_base": 6045.4, "taker_buy_quote": 563.99056 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0921, "close": 0.0921, "volume": 25249.9, "close_time": 1772279999999, "quote_volume": 2347.67826, "trades": 18, "taker_buy_base": 19866.3, "taker_buy_quote": 1850.55578 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0917, "close": 0.0917, "volume": 7676.7, "close_time": 1772283599999, "quote_volume": 706.70177, "trades": 6, "taker_buy_base": 3546.3, "taker_buy_quote": 327.30497 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0924, "close": 0.0928, "volume": 12270.3, "close_time": 1772287199999, "quote_volume": 1137.81956, "trades": 8, "taker_buy_base": 4075.3, "taker_buy_quote": 377.81796 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0934, "high": 0.0956, "low": 0.093, "close": 0.0943, "volume": 49319.5, "close_time": 1772290799999, "quote_volume": 4655.24704, "trades": 61, "taker_buy_base": 31004.2, "taker_buy_quote": 2927.8907 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0945, "close": 0.0945, "volume": 17092.0, "close_time": 1772294399999, "quote_volume": 1627.31767, "trades": 18, "taker_buy_base": 4395.4, "taker_buy_quote": 416.80299 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0942, "close": 0.0955, "volume": 31741.6, "close_time": 1772297999999, "quote_volume": 3012.47224, "trades": 32, "taker_buy_base": 14837.4, "taker_buy_quote": 1408.14813 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0932, "close": 0.0939, "volume": 44650.2, "close_time": 1772301599999, "quote_volume": 4219.84232, "trades": 40, "taker_buy_base": 22395.9, "taker_buy_quote": 2107.56636 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0937, "high": 0.0946, "low": 0.093, "close": 0.0942, "volume": 23130.4, "close_time": 1772305199999, "quote_volume": 2164.73641, "trades": 21, "taker_buy_base": 9425.3, "taker_buy_quote": 884.3903 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.094, "high": 0.0948, "low": 0.094, "close": 0.0948, "volume": 6952.2, "close_time": 1772308799999, "quote_volume": 654.7936, "trades": 6, "taker_buy_base": 2358.5, "taker_buy_quote": 221.9858 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0946, "high": 0.096, "low": 0.0946, "close": 0.096, "volume": 2634.1, "close_time": 1772312399999, "quote_volume": 249.99429, "trades": 3, "taker_buy_base": 2634.1, "taker_buy_quote": 249.99429 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 6068.8, "close_time": 1772315999999, "quote_volume": 579.58173, "trades": 4, "taker_buy_base": 3955.5, "taker_buy_quote": 377.75025 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0958, "close": 0.0965, "volume": 10376.1, "close_time": 1772319599999, "quote_volume": 999.07785, "trades": 20, "taker_buy_base": 2997.8, "taker_buy_quote": 289.00065 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2696.9, "close_time": 1772323199999, "quote_volume": 258.05854, "trades": 3, "taker_buy_base": 2349.0, "taker_buy_quote": 224.7993 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 9206.0, "close_time": 1772326799999, "quote_volume": 879.45807, "trades": 9, "taker_buy_base": 5203.0, "taker_buy_quote": 497.21115 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0954, "high": 0.0981, "low": 0.0953, "close": 0.0981, "volume": 15752.5, "close_time": 1772330399999, "quote_volume": 1522.4135, "trades": 15, "taker_buy_base": 7382.7, "taker_buy_quote": 707.26915 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0978, "close": 0.0978, "volume": 25646.8, "close_time": 1772333999999, "quote_volume": 2528.05703, "trades": 30, "taker_buy_base": 13764.1, "taker_buy_quote": 1357.33563 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 6147.0, "close_time": 1772337599999, "quote_volume": 600.5913, "trades": 4, "taker_buy_base": 2147.0, "taker_buy_quote": 209.3913 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2396.6, "close_time": 1772341199999, "quote_volume": 232.90986, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 194.4 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0949, "close": 0.0954, "volume": 28650.2, "close_time": 1772344799999, "quote_volume": 2735.29917, "trades": 43, "taker_buy_base": 11226.2, "taker_buy_quote": 1070.14217 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0938, "close": 0.0941, "volume": 118334.4, "close_time": 1772348399999, "quote_volume": 11227.50241, "trades": 63, "taker_buy_base": 27349.3, "taker_buy_quote": 2584.03824 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0934, "close": 0.0942, "volume": 9943.4, "close_time": 1772351999999, "quote_volume": 935.38528, "trades": 9, "taker_buy_base": 2809.5, "taker_buy_quote": 263.13585 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0936, "high": 0.0937, "low": 0.093, "close": 0.093, "volume": 4989.9, "close_time": 1772355599999, "quote_volume": 466.38186, "trades": 8, "taker_buy_base": 1313.0, "taker_buy_quote": 123.0281 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 415.9, "close_time": 1772359199999, "quote_volume": 38.51234, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.092, "high": 0.0934, "low": 0.092, "close": 0.0931, "volume": 14430.2, "close_time": 1772362799999, "quote_volume": 1338.04252, "trades": 17, "taker_buy_base": 6039.0, "taker_buy_quote": 559.80212 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0935, "high": 0.0941, "low": 0.0934, "close": 0.0939, "volume": 14676.3, "close_time": 1772366399999, "quote_volume": 1377.2823, "trades": 27, "taker_buy_base": 5901.7, "taker_buy_quote": 552.58978 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0921, "close": 0.0924, "volume": 5282.7, "close_time": 1772369999999, "quote_volume": 490.56914, "trades": 11, "taker_buy_base": 4085.7, "taker_buy_quote": 380.32544 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0925, "high": 0.0938, "low": 0.0925, "close": 0.0938, "volume": 31032.3, "close_time": 1772373599999, "quote_volume": 2887.94737, "trades": 25, "taker_buy_base": 22546.1, "taker_buy_quote": 2099.24985 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0929, "volume": 5840.0, "close_time": 1772377199999, "quote_volume": 544.45444, "trades": 3, "taker_buy_base": 3340.0, "taker_buy_quote": 312.20444 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3454.9, "close_time": 1772380799999, "quote_volume": 318.19629, "trades": 5, "taker_buy_base": 3391.4, "taker_buy_quote": 312.34794 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0887, "close": 0.0899, "volume": 25809.1, "close_time": 1772384399999, "quote_volume": 2329.01538, "trades": 52, "taker_buy_base": 10884.4, "taker_buy_quote": 982.78805 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0876, "close": 0.0882, "volume": 22902.7, "close_time": 1772387999999, "quote_volume": 2027.89386, "trades": 32, "taker_buy_base": 14556.0, "taker_buy_quote": 1287.00972 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0886, "close": 0.0889, "volume": 10907.4, "close_time": 1772391599999, "quote_volume": 968.6393, "trades": 14, "taker_buy_base": 5907.4, "taker_buy_quote": 525.3893 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0874, "close": 0.0887, "volume": 61145.0, "close_time": 1772395199999, "quote_volume": 5357.87088, "trades": 22, "taker_buy_base": 32573.2, "taker_buy_quote": 2855.46106 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 9010.2, "close_time": 1772398799999, "quote_volume": 795.59553, "trades": 16, "taker_buy_base": 6410.2, "taker_buy_quote": 566.27553 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 6923.9, "close_time": 1772402399999, "quote_volume": 617.37244, "trades": 8, "taker_buy_base": 3928.9, "taker_buy_quote": 350.01696 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0883, "high": 0.0911, "low": 0.0883, "close": 0.0911, "volume": 26405.6, "close_time": 1772405999999, "quote_volume": 2366.9744, "trades": 31, "taker_buy_base": 17270.7, "taker_buy_quote": 1553.21134 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.091, "high": 0.0912, "low": 0.0898, "close": 0.0905, "volume": 7503.4, "close_time": 1772409599999, "quote_volume": 679.60587, "trades": 15, "taker_buy_base": 6834.5, "taker_buy_quote": 619.09425 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0903, "high": 0.0923, "low": 0.0903, "close": 0.0921, "volume": 48991.6, "close_time": 1772413199999, "quote_volume": 4485.49458, "trades": 31, "taker_buy_base": 13218.7, "taker_buy_quote": 1206.43588 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0903, "close": 0.0906, "volume": 20896.2, "close_time": 1772416799999, "quote_volume": 1917.59373, "trades": 22, "taker_buy_base": 13171.7, "taker_buy_quote": 1205.7622 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 3305.1, "close_time": 1772420399999, "quote_volume": 298.61155, "trades": 2, "taker_buy_base": 3305.1, "taker_buy_quote": 298.61155 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0908, "close": 0.0915, "volume": 4605.0, "close_time": 1772423999999, "quote_volume": 419.884, "trades": 2, "taker_buy_base": 4605.0, "taker_buy_quote": 419.884 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0915, "high": 0.0929, "low": 0.0915, "close": 0.0928, "volume": 20724.9, "close_time": 1772427599999, "quote_volume": 1914.77008, "trades": 22, "taker_buy_base": 5360.9, "taker_buy_quote": 494.70543 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0926, "close": 0.0929, "volume": 7328.0, "close_time": 1772431199999, "quote_volume": 683.32433, "trades": 15, "taker_buy_base": 1242.4, "taker_buy_quote": 115.93916 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.093, "high": 0.093, "low": 0.0923, "close": 0.0929, "volume": 42743.1, "close_time": 1772434799999, "quote_volume": 3962.74601, "trades": 19, "taker_buy_base": 15901.2, "taker_buy_quote": 1474.57506 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 15758.0, "close_time": 1772438399999, "quote_volume": 1460.78036, "trades": 7, "taker_buy_base": 12422.2, "taker_buy_quote": 1152.2127 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 7227.3, "close_time": 1772441999999, "quote_volume": 664.18875, "trades": 7, "taker_buy_base": 950.6, "taker_buy_quote": 87.36014 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3527.6, "close_time": 1772445599999, "quote_volume": 324.18644, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 1025.0, "close_time": 1772449199999, "quote_volume": 95.32348, "trades": 3, "taker_buy_base": 1025.0, "taker_buy_quote": 95.32348 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0923, "volume": 4857.9, "close_time": 1772452799999, "quote_volume": 449.63955, "trades": 4, "taker_buy_base": 4026.9, "taker_buy_quote": 372.93825 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 5812.4, "close_time": 1772456399999, "quote_volume": 541.25184, "trades": 7, "taker_buy_base": 2455.3, "taker_buy_quote": 228.85583 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.093, "high": 0.093, "low": 0.091, "close": 0.091, "volume": 31049.0, "close_time": 1772459999999, "quote_volume": 2849.62361, "trades": 40, "taker_buy_base": 13420.4, "taker_buy_quote": 1229.84095 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0914, "high": 0.0924, "low": 0.0911, "close": 0.0924, "volume": 3483.6, "close_time": 1772463599999, "quote_volume": 319.43802, "trades": 6, "taker_buy_base": 300.0, "taker_buy_quote": 27.42 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0934, "close": 0.0943, "volume": 14923.2, "close_time": 1772467199999, "quote_volume": 1399.22972, "trades": 16, "taker_buy_base": 13953.4, "taker_buy_quote": 1308.4017 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.094, "high": 0.0946, "low": 0.0938, "close": 0.094, "volume": 11800.8, "close_time": 1772470799999, "quote_volume": 1108.71513, "trades": 22, "taker_buy_base": 6723.0, "taker_buy_quote": 631.98029 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0933, "close": 0.0933, "volume": 3304.3, "close_time": 1772474399999, "quote_volume": 310.12977, "trades": 3, "taker_buy_base": 1500.0, "taker_buy_quote": 141.15 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.093, "high": 0.0932, "low": 0.0921, "close": 0.0921, "volume": 8674.8, "close_time": 1772477999999, "quote_volume": 802.54687, "trades": 12, "taker_buy_base": 3865.9, "taker_buy_quote": 356.97425 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0916, "close": 0.0917, "volume": 14058.5, "close_time": 1772481599999, "quote_volume": 1289.41273, "trades": 19, "taker_buy_base": 2977.0, "taker_buy_quote": 273.54611 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.092, "high": 0.0941, "low": 0.092, "close": 0.0925, "volume": 72636.0, "close_time": 1772485199999, "quote_volume": 6748.77902, "trades": 95, "taker_buy_base": 46612.0, "taker_buy_quote": 4340.73888 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0912, "close": 0.0912, "volume": 12971.3, "close_time": 1772488799999, "quote_volume": 1188.66551, "trades": 14, "taker_buy_base": 2735.6, "taker_buy_quote": 251.06293 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0912, "close": 0.0917, "volume": 7868.3, "close_time": 1772492399999, "quote_volume": 719.73608, "trades": 12, "taker_buy_base": 6022.7, "taker_buy_quote": 550.97467 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.092, "high": 0.092, "low": 0.0905, "close": 0.0906, "volume": 15340.6, "close_time": 1772495999999, "quote_volume": 1397.7806, "trades": 21, "taker_buy_base": 248.0, "taker_buy_quote": 22.5432 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0902, "close": 0.0904, "volume": 28350.7, "close_time": 1772499599999, "quote_volume": 2566.25182, "trades": 50, "taker_buy_base": 11464.1, "taker_buy_quote": 1040.04619 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0895, "close": 0.0895, "volume": 56936.4, "close_time": 1772503199999, "quote_volume": 5117.05255, "trades": 28, "taker_buy_base": 4240.7, "taker_buy_quote": 380.51967 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0885, "close": 0.089, "volume": 32298.9, "close_time": 1772506799999, "quote_volume": 2870.86717, "trades": 52, "taker_buy_base": 7311.6, "taker_buy_quote": 648.95211 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 2556.7, "close_time": 1772510399999, "quote_volume": 226.17843, "trades": 4, "taker_buy_base": 2402.3, "taker_buy_quote": 212.49859 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 5819.0, "close_time": 1772513999999, "quote_volume": 513.08756, "trades": 11, "taker_buy_base": 3947.7, "taker_buy_quote": 348.15096 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.0888, "volume": 16033.3, "close_time": 1772517599999, "quote_volume": 1420.91195, "trades": 25, "taker_buy_base": 9243.8, "taker_buy_quote": 818.93672 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 13052.2, "close_time": 1772521199999, "quote_volume": 1158.64336, "trades": 19, "taker_buy_base": 9071.5, "taker_buy_quote": 805.02802 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0891, "close": 0.0896, "volume": 14928.1, "close_time": 1772524799999, "quote_volume": 1335.95969, "trades": 22, "taker_buy_base": 8948.7, "taker_buy_quote": 801.30895 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0879, "close": 0.0879, "volume": 13366.8, "close_time": 1772528399999, "quote_volume": 1184.32991, "trades": 27, "taker_buy_base": 4570.1, "taker_buy_quote": 405.02413 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0877, "high": 0.0887, "low": 0.087, "close": 0.0871, "volume": 27538.7, "close_time": 1772531999999, "quote_volume": 2417.72533, "trades": 62, "taker_buy_base": 14518.2, "taker_buy_quote": 1274.65515 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0867, "high": 0.0874, "low": 0.0865, "close": 0.0873, "volume": 30623.1, "close_time": 1772535599999, "quote_volume": 2664.45945, "trades": 43, "taker_buy_base": 16633.0, "taker_buy_quote": 1447.26752 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0875, "close": 0.0885, "volume": 65159.4, "close_time": 1772539199999, "quote_volume": 5756.99686, "trades": 173, "taker_buy_base": 28715.0, "taker_buy_quote": 2541.19538 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0877, "close": 0.0877, "volume": 8779.3, "close_time": 1772542799999, "quote_volume": 774.53785, "trades": 13, "taker_buy_base": 4036.3, "taker_buy_quote": 357.91618 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0877, "high": 0.088, "low": 0.0875, "close": 0.0877, "volume": 11218.6, "close_time": 1772546399999, "quote_volume": 983.38809, "trades": 20, "taker_buy_base": 557.6, "taker_buy_quote": 48.95408 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0872, "close": 0.0879, "volume": 24235.4, "close_time": 1772549999999, "quote_volume": 2125.32395, "trades": 38, "taker_buy_base": 9792.2, "taker_buy_quote": 857.99814 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0864, "close": 0.087, "volume": 34445.5, "close_time": 1772553599999, "quote_volume": 3000.26352, "trades": 69, "taker_buy_base": 15854.7, "taker_buy_quote": 1379.85998 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.088, "high": 0.0886, "low": 0.0874, "close": 0.0882, "volume": 6998.0, "close_time": 1772557199999, "quote_volume": 616.478, "trades": 10, "taker_buy_base": 6314.0, "taker_buy_quote": 556.6964 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0873, "volume": 10337.7, "close_time": 1772560799999, "quote_volume": 903.03273, "trades": 20, "taker_buy_base": 3181.3, "taker_buy_quote": 278.1054 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0859, "close": 0.0869, "volume": 21072.5, "close_time": 1772564399999, "quote_volume": 1823.03361, "trades": 44, "taker_buy_base": 13115.0, "taker_buy_quote": 1135.07045 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0848, "close": 0.0849, "volume": 41463.4, "close_time": 1772567999999, "quote_volume": 3547.2233, "trades": 74, "taker_buy_base": 22467.7, "taker_buy_quote": 1918.67168 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0855, "high": 0.086, "low": 0.0851, "close": 0.0852, "volume": 21982.1, "close_time": 1772571599999, "quote_volume": 1879.58397, "trades": 47, "taker_buy_base": 7467.5, "taker_buy_quote": 638.93118 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0852, "high": 0.0866, "low": 0.0843, "close": 0.0859, "volume": 52782.0, "close_time": 1772575199999, "quote_volume": 4528.9543, "trades": 72, "taker_buy_base": 20687.3, "taker_buy_quote": 1775.14856 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0846, "close": 0.0846, "volume": 50390.0, "close_time": 1772578799999, "quote_volume": 4325.25679, "trades": 102, "taker_buy_base": 17233.8, "taker_buy_quote": 1481.31161 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0849, "high": 0.0856, "low": 0.0845, "close": 0.0851, "volume": 102508.8, "close_time": 1772582399999, "quote_volume": 8717.55725, "trades": 165, "taker_buy_base": 36329.3, "taker_buy_quote": 3090.14546 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0856, "high": 0.0863, "low": 0.085, "close": 0.085, "volume": 38915.8, "close_time": 1772585999999, "quote_volume": 3331.72225, "trades": 26, "taker_buy_base": 20746.7, "taker_buy_quote": 1775.41857 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.085, "high": 0.0864, "low": 0.085, "close": 0.085, "volume": 31542.6, "close_time": 1772589599999, "quote_volume": 2686.85899, "trades": 40, "taker_buy_base": 26076.8, "taker_buy_quote": 2220.1455 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0853, "high": 0.0877, "low": 0.0848, "close": 0.0865, "volume": 45799.3, "close_time": 1772593199999, "quote_volume": 3954.27653, "trades": 104, "taker_buy_base": 26493.0, "taker_buy_quote": 2285.21925 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0852, "close": 0.0861, "volume": 25803.7, "close_time": 1772596799999, "quote_volume": 2218.12255, "trades": 46, "taker_buy_base": 6852.1, "taker_buy_quote": 588.36193 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.086, "high": 0.086, "low": 0.0851, "close": 0.0853, "volume": 6937.8, "close_time": 1772600399999, "quote_volume": 592.15009, "trades": 20, "taker_buy_base": 2110.0, "taker_buy_quote": 180.27735 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0849, "close": 0.0852, "volume": 36648.9, "close_time": 1772603999999, "quote_volume": 3127.25797, "trades": 73, "taker_buy_base": 16238.5, "taker_buy_quote": 1386.6367 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0823, "close": 0.0832, "volume": 83428.7, "close_time": 1772607599999, "quote_volume": 7028.95751, "trades": 125, "taker_buy_base": 36007.6, "taker_buy_quote": 3020.57777 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0831, "close": 0.0837, "volume": 10875.3, "close_time": 1772611199999, "quote_volume": 909.6275, "trades": 26, "taker_buy_base": 7232.8, "taker_buy_quote": 605.51487 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0837, "high": 0.0856, "low": 0.0833, "close": 0.0853, "volume": 16405.7, "close_time": 1772614799999, "quote_volume": 1382.14219, "trades": 34, "taker_buy_base": 10977.3, "taker_buy_quote": 927.56354 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0853, "high": 0.0869, "low": 0.0853, "close": 0.0869, "volume": 22739.2, "close_time": 1772618399999, "quote_volume": 1955.53925, "trades": 35, "taker_buy_base": 14331.6, "taker_buy_quote": 1232.72076 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.086, "high": 0.086, "low": 0.0841, "close": 0.0848, "volume": 43181.8, "close_time": 1772621999999, "quote_volume": 3669.78402, "trades": 72, "taker_buy_base": 26999.3, "taker_buy_quote": 2293.56112 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0834, "close": 0.0841, "volume": 32021.1, "close_time": 1772625599999, "quote_volume": 2688.17556, "trades": 57, "taker_buy_base": 11537.4, "taker_buy_quote": 969.90342 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0839, "close": 0.0842, "volume": 6842.7, "close_time": 1772629199999, "quote_volume": 574.96004, "trades": 10, "taker_buy_base": 3535.7, "taker_buy_quote": 296.99154 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0847, "close": 0.0847, "volume": 25307.0, "close_time": 1772632799999, "quote_volume": 2157.99791, "trades": 51, "taker_buy_base": 9925.8, "taker_buy_quote": 848.29241 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0846, "close": 0.0849, "volume": 15767.0, "close_time": 1772636399999, "quote_volume": 1337.92049, "trades": 31, "taker_buy_base": 7695.9, "taker_buy_quote": 652.85267 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0848, "high": 0.0862, "low": 0.0846, "close": 0.0862, "volume": 47704.4, "close_time": 1772639999999, "quote_volume": 4084.27163, "trades": 76, "taker_buy_base": 17728.2, "taker_buy_quote": 1513.41894 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0851, "close": 0.0856, "volume": 31565.3, "close_time": 1772643599999, "quote_volume": 2704.93622, "trades": 25, "taker_buy_base": 15849.3, "taker_buy_quote": 1360.69853 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0839, "close": 0.0842, "volume": 39736.3, "close_time": 1772647199999, "quote_volume": 3356.03862, "trades": 27, "taker_buy_base": 3213.7, "taker_buy_quote": 271.08764 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0839, "high": 0.086, "low": 0.0836, "close": 0.0852, "volume": 52063.5, "close_time": 1772650799999, "quote_volume": 4401.90316, "trades": 45, "taker_buy_base": 44329.0, "taker_buy_quote": 3747.66313 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0852, "high": 0.09, "low": 0.0852, "close": 0.0872, "volume": 206848.5, "close_time": 1772654399999, "quote_volume": 18133.82371, "trades": 178, "taker_buy_base": 117632.1, "taker_buy_quote": 10278.92695 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0866, "close": 0.0873, "volume": 8314.2, "close_time": 1772657999999, "quote_volume": 723.94963, "trades": 13, "taker_buy_base": 6685.7, "taker_buy_quote": 582.46606 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0861, "high": 0.0865, "low": 0.086, "close": 0.086, "volume": 12673.8, "close_time": 1772661599999, "quote_volume": 1092.74602, "trades": 21, "taker_buy_base": 8431.0, "taker_buy_quote": 727.63607 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0861, "close": 0.0862, "volume": 10114.7, "close_time": 1772665199999, "quote_volume": 874.44634, "trades": 14, "taker_buy_base": 6172.5, "taker_buy_quote": 534.44026 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0844, "close": 0.0847, "volume": 11205.2, "close_time": 1772668799999, "quote_volume": 955.6789, "trades": 25, "taker_buy_base": 3014.1, "taker_buy_quote": 257.07122 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0846, "high": 0.0852, "low": 0.084, "close": 0.0851, "volume": 12326.3, "close_time": 1772672399999, "quote_volume": 1042.08992, "trades": 16, "taker_buy_base": 7770.5, "taker_buy_quote": 656.97092 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0847, "close": 0.0849, "volume": 6539.8, "close_time": 1772675999999, "quote_volume": 555.67153, "trades": 13, "taker_buy_base": 2831.7, "taker_buy_quote": 240.54357 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0852, "high": 0.0859, "low": 0.0847, "close": 0.0855, "volume": 78295.3, "close_time": 1772679599999, "quote_volume": 6675.73401, "trades": 25, "taker_buy_base": 72504.1, "taker_buy_quote": 6182.89929 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0851, "high": 0.0866, "low": 0.0851, "close": 0.0864, "volume": 31392.9, "close_time": 1772683199999, "quote_volume": 2700.49244, "trades": 44, "taker_buy_base": 18099.7, "taker_buy_quote": 1562.13908 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0864, "high": 0.0881, "low": 0.0862, "close": 0.0877, "volume": 26634.7, "close_time": 1772686799999, "quote_volume": 2320.93457, "trades": 48, "taker_buy_base": 18348.2, "taker_buy_quote": 1597.91051 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0864, "close": 0.0864, "volume": 20480.7, "close_time": 1772690399999, "quote_volume": 1780.83715, "trades": 29, "taker_buy_base": 3395.2, "taker_buy_quote": 296.34523 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.086, "high": 0.0869, "low": 0.0855, "close": 0.0863, "volume": 43024.3, "close_time": 1772693999999, "quote_volume": 3709.86238, "trades": 56, "taker_buy_base": 27684.8, "taker_buy_quote": 2386.56683 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0864, "high": 0.087, "low": 0.0849, "close": 0.0849, "volume": 19419.0, "close_time": 1772697599999, "quote_volume": 1670.26498, "trades": 35, "taker_buy_base": 7660.4, "taker_buy_quote": 659.66848 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0844, "close": 0.0847, "volume": 20701.0, "close_time": 1772701199999, "quote_volume": 1754.46983, "trades": 21, "taker_buy_base": 6954.0, "taker_buy_quote": 589.1854 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0847, "close": 0.0847, "volume": 14664.5, "close_time": 1772704799999, "quote_volume": 1250.14831, "trades": 29, "taker_buy_base": 2002.7, "taker_buy_quote": 171.2259 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0848, "high": 0.0869, "low": 0.0847, "close": 0.0863, "volume": 12804.2, "close_time": 1772708399999, "quote_volume": 1100.19908, "trades": 28, "taker_buy_base": 7280.8, "taker_buy_quote": 626.66602 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0859, "close": 0.0863, "volume": 11084.4, "close_time": 1772711999999, "quote_volume": 955.97486, "trades": 15, "taker_buy_base": 1215.0, "taker_buy_quote": 104.98194 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.087, "high": 0.0884, "low": 0.087, "close": 0.0881, "volume": 26982.7, "close_time": 1772715599999, "quote_volume": 2364.46226, "trades": 35, "taker_buy_base": 17680.2, "taker_buy_quote": 1550.42967 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0865, "close": 0.0869, "volume": 29495.7, "close_time": 1772719199999, "quote_volume": 2567.07371, "trades": 35, "taker_buy_base": 5591.1, "taker_buy_quote": 484.91622 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.087, "high": 0.088, "low": 0.0869, "close": 0.0871, "volume": 23919.3, "close_time": 1772722799999, "quote_volume": 2089.98022, "trades": 35, "taker_buy_base": 7996.9, "taker_buy_quote": 698.65309 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0857, "close": 0.0858, "volume": 32166.7, "close_time": 1772726399999, "quote_volume": 2784.41927, "trades": 33, "taker_buy_base": 8113.0, "taker_buy_quote": 703.76354 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0859, "high": 0.086, "low": 0.0852, "close": 0.0859, "volume": 15010.3, "close_time": 1772729999999, "quote_volume": 1284.92541, "trades": 13, "taker_buy_base": 8932.1, "taker_buy_quote": 764.53061 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0853, "close": 0.0859, "volume": 10216.6, "close_time": 1772733599999, "quote_volume": 877.2433, "trades": 21, "taker_buy_base": 1086.8, "taker_buy_quote": 93.53198 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.086, "high": 0.0869, "low": 0.086, "close": 0.0868, "volume": 6359.1, "close_time": 1772737199999, "quote_volume": 550.21765, "trades": 13, "taker_buy_base": 461.0, "taker_buy_quote": 39.9916 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.088, "volume": 26262.7, "close_time": 1772740799999, "quote_volume": 2314.12902, "trades": 28, "taker_buy_base": 13360.9, "taker_buy_quote": 1176.69053 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0884, "close": 0.0884, "volume": 22562.5, "close_time": 1772744399999, "quote_volume": 1996.8803, "trades": 13, "taker_buy_base": 3684.7, "taker_buy_quote": 326.31864 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0889, "high": 0.09, "low": 0.0887, "close": 0.0891, "volume": 103642.4, "close_time": 1772747999999, "quote_volume": 9247.28901, "trades": 43, "taker_buy_base": 89803.5, "taker_buy_quote": 8011.67425 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0893, "high": 0.0908, "low": 0.0893, "close": 0.0902, "volume": 46899.0, "close_time": 1772751599999, "quote_volume": 4229.87255, "trades": 74, "taker_buy_base": 28758.0, "taker_buy_quote": 2598.05433 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0895, "close": 0.0902, "volume": 43909.8, "close_time": 1772755199999, "quote_volume": 3955.7957, "trades": 71, "taker_buy_base": 24810.3, "taker_buy_quote": 2235.57848 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0904, "high": 0.0906, "low": 0.09, "close": 0.0903, "volume": 25307.6, "close_time": 1772758799999, "quote_volume": 2283.64852, "trades": 22, "taker_buy_base": 11993.5, "taker_buy_quote": 1081.16171 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0906, "high": 0.0927, "low": 0.0903, "close": 0.0926, "volume": 237375.2, "close_time": 1772762399999, "quote_volume": 21663.22094, "trades": 124, "taker_buy_base": 165345.7, "taker_buy_quote": 15094.02099 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0908, "close": 0.0914, "volume": 35860.6, "close_time": 1772765999999, "quote_volume": 3274.91296, "trades": 48, "taker_buy_base": 8124.2, "taker_buy_quote": 740.76575 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.092, "high": 0.0925, "low": 0.0914, "close": 0.0925, "volume": 22111.4, "close_time": 1772769599999, "quote_volume": 2031.85188, "trades": 40, "taker_buy_base": 9710.8, "taker_buy_quote": 892.18859 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0916, "close": 0.092, "volume": 18245.9, "close_time": 1772773199999, "quote_volume": 1680.30124, "trades": 22, "taker_buy_base": 1696.3, "taker_buy_quote": 156.55251 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0898, "close": 0.0902, "volume": 67712.0, "close_time": 1772776799999, "quote_volume": 6135.10403, "trades": 62, "taker_buy_base": 36900.0, "taker_buy_quote": 3345.00906 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0903, "high": 0.091, "low": 0.0893, "close": 0.091, "volume": 76498.8, "close_time": 1772780399999, "quote_volume": 6883.89989, "trades": 66, "taker_buy_base": 30297.7, "taker_buy_quote": 2727.40693 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0907, "close": 0.091, "volume": 24965.0, "close_time": 1772783999999, "quote_volume": 2273.53297, "trades": 38, "taker_buy_base": 10932.8, "taker_buy_quote": 997.39747 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0909, "high": 0.091, "low": 0.0898, "close": 0.0898, "volume": 17124.8, "close_time": 1772787599999, "quote_volume": 1544.20004, "trades": 30, "taker_buy_base": 3766.5, "taker_buy_quote": 339.20582 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.09, "high": 0.09, "low": 0.0887, "close": 0.0891, "volume": 98960.3, "close_time": 1772791199999, "quote_volume": 8822.58261, "trades": 79, "taker_buy_base": 44016.6, "taker_buy_quote": 3918.79457 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0885, "close": 0.0887, "volume": 14296.0, "close_time": 1772794799999, "quote_volume": 1271.77962, "trades": 10, "taker_buy_base": 5425.2, "taker_buy_quote": 483.49228 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0879, "close": 0.088, "volume": 21607.2, "close_time": 1772798399999, "quote_volume": 1907.36082, "trades": 25, "taker_buy_base": 12943.5, "taker_buy_quote": 1142.97035 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0877, "close": 0.0878, "volume": 22568.4, "close_time": 1772801999999, "quote_volume": 1991.7578, "trades": 15, "taker_buy_base": 13465.0, "taker_buy_quote": 1188.08632 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0862, "close": 0.0862, "volume": 55008.0, "close_time": 1772805599999, "quote_volume": 4774.07517, "trades": 53, "taker_buy_base": 32742.0, "taker_buy_quote": 2838.97753 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0863, "close": 0.0871, "volume": 40815.8, "close_time": 1772809199999, "quote_volume": 3542.221, "trades": 32, "taker_buy_base": 32189.2, "taker_buy_quote": 2794.09298 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0869, "high": 0.0883, "low": 0.0869, "close": 0.088, "volume": 52689.9, "close_time": 1772812799999, "quote_volume": 4623.12046, "trades": 51, "taker_buy_base": 18782.2, "taker_buy_quote": 1646.46221 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.088, "high": 0.0881, "low": 0.0873, "close": 0.0877, "volume": 11223.6, "close_time": 1772816399999, "quote_volume": 984.15933, "trades": 11, "taker_buy_base": 680.3, "taker_buy_quote": 59.84363 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0877, "high": 0.088, "low": 0.0866, "close": 0.087, "volume": 85738.7, "close_time": 1772819999999, "quote_volume": 7465.72303, "trades": 74, "taker_buy_base": 45144.2, "taker_buy_quote": 3927.41174 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0868, "close": 0.0874, "volume": 33400.0, "close_time": 1772823599999, "quote_volume": 2916.14621, "trades": 29, "taker_buy_base": 10786.2, "taker_buy_quote": 941.30934 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0863, "close": 0.0865, "volume": 50547.2, "close_time": 1772827199999, "quote_volume": 4391.86216, "trades": 42, "taker_buy_base": 24396.7, "taker_buy_quote": 2115.88563 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0855, "close": 0.0861, "volume": 52905.1, "close_time": 1772830799999, "quote_volume": 4545.16728, "trades": 40, "taker_buy_base": 25323.4, "taker_buy_quote": 2175.10338 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 4128.2, "close_time": 1772834399999, "quote_volume": 355.51026, "trades": 8, "taker_buy_base": 4070.0, "taker_buy_quote": 350.5167 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 7263.0, "close_time": 1772837999999, "quote_volume": 626.4492, "trades": 7, "taker_buy_base": 5000.0, "taker_buy_quote": 431.25 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 377.7, "close_time": 1772841599999, "quote_volume": 32.59551, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 3985.0, "close_time": 1772845199999, "quote_volume": 345.1483, "trades": 5, "taker_buy_base": 1925.7, "taker_buy_quote": 166.95786 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2732.0, "close_time": 1772852399999, "quote_volume": 234.952, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 7553.9, "close_time": 1772855999999, "quote_volume": 652.32045, "trades": 12, "taker_buy_base": 2895.5, "taker_buy_quote": 250.12419 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 16771.5, "close_time": 1772859599999, "quote_volume": 1455.11008, "trades": 8, "taker_buy_base": 16771.5, "taker_buy_quote": 1455.11008 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0878, "volume": 59877.8, "close_time": 1772863199999, "quote_volume": 5241.77457, "trades": 34, "taker_buy_base": 54721.0, "taker_buy_quote": 4791.54689 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0879, "high": 0.088, "low": 0.087, "close": 0.0874, "volume": 93900.6, "close_time": 1772866799999, "quote_volume": 8220.97391, "trades": 57, "taker_buy_base": 39787.8, "taker_buy_quote": 3482.15029 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0874, "close": 0.0886, "volume": 35570.3, "close_time": 1772870399999, "quote_volume": 3135.63141, "trades": 19, "taker_buy_base": 16402.9, "taker_buy_quote": 1444.86909 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0876, "close": 0.0876, "volume": 72889.2, "close_time": 1772873999999, "quote_volume": 6427.99534, "trades": 25, "taker_buy_base": 8448.0, "taker_buy_quote": 742.0188 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.088, "high": 0.0882, "low": 0.0873, "close": 0.0877, "volume": 50413.0, "close_time": 1772877599999, "quote_volume": 4421.26554, "trades": 44, "taker_buy_base": 12202.6, "taker_buy_quote": 1069.84413 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0867, "close": 0.087, "volume": 39881.6, "close_time": 1772881199999, "quote_volume": 3470.21073, "trades": 25, "taker_buy_base": 23563.2, "taker_buy_quote": 2048.08361 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0869, "high": 0.0874, "low": 0.086, "close": 0.0861, "volume": 34644.2, "close_time": 1772884799999, "quote_volume": 3001.20328, "trades": 30, "taker_buy_base": 19072.4, "taker_buy_quote": 1647.49954 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0856, "close": 0.0856, "volume": 24137.0, "close_time": 1772888399999, "quote_volume": 2073.71517, "trades": 17, "taker_buy_base": 14066.2, "taker_buy_quote": 1210.45312 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 23913.6, "close_time": 1772891999999, "quote_volume": 2047.55495, "trades": 13, "taker_buy_base": 10932.5, "taker_buy_quote": 936.6363 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.086, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 13158.6, "close_time": 1772895599999, "quote_volume": 1132.00242, "trades": 8, "taker_buy_base": 10234.8, "taker_buy_quote": 880.51324 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 45299.3, "close_time": 1772899199999, "quote_volume": 3880.05878, "trades": 18, "taker_buy_base": 5000.0, "taker_buy_quote": 429.25 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 13083.9, "close_time": 1772902799999, "quote_volume": 1122.25605, "trades": 11, "taker_buy_base": 4305.2, "taker_buy_quote": 369.34089 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0857, "close": 0.0868, "volume": 37441.0, "close_time": 1772906399999, "quote_volume": 3213.56308, "trades": 12, "taker_buy_base": 23327.6, "taker_buy_quote": 2003.8584 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 19704.6, "close_time": 1772909999999, "quote_volume": 1701.77639, "trades": 12, "taker_buy_base": 7170.6, "taker_buy_quote": 619.6495 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0852, "close": 0.0853, "volume": 87120.4, "close_time": 1772913599999, "quote_volume": 7451.66985, "trades": 42, "taker_buy_base": 37076.7, "taker_buy_quote": 3169.77822 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 3222.5, "close_time": 1772917199999, "quote_volume": 274.90816, "trades": 4, "taker_buy_base": 174.5, "taker_buy_quote": 14.91376 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.085, "high": 0.085, "low": 0.0843, "close": 0.0843, "volume": 5696.1, "close_time": 1772920799999, "quote_volume": 481.78, "trades": 4, "taker_buy_base": 5000.0, "taker_buy_quote": 423.0 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0828, "close": 0.083, "volume": 24963.1, "close_time": 1772924399999, "quote_volume": 2090.22025, "trades": 22, "taker_buy_base": 13756.5, "taker_buy_quote": 1147.94403 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0822, "close": 0.0826, "volume": 31144.7, "close_time": 1772927999999, "quote_volume": 2565.06645, "trades": 29, "taker_buy_base": 11269.0, "taker_buy_quote": 927.4425 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 3419.6, "close_time": 1772931599999, "quote_volume": 282.60246, "trades": 4, "taker_buy_base": 1734.6, "taker_buy_quote": 143.56436 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0827, "high": 0.0845, "low": 0.0827, "close": 0.0841, "volume": 93259.8, "close_time": 1772935199999, "quote_volume": 7826.98707, "trades": 75, "taker_buy_base": 63361.7, "taker_buy_quote": 5317.33921 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0827, "close": 0.085, "volume": 63378.5, "close_time": 1772938799999, "quote_volume": 5318.84137, "trades": 47, "taker_buy_base": 39773.5, "taker_buy_quote": 3343.93412 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0848, "high": 0.085, "low": 0.0843, "close": 0.0848, "volume": 44601.5, "close_time": 1772942399999, "quote_volume": 3768.05258, "trades": 25, "taker_buy_base": 34267.0, "taker_buy_quote": 2893.26129 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0849, "high": 0.085, "low": 0.0842, "close": 0.0845, "volume": 28523.2, "close_time": 1772945999999, "quote_volume": 2409.47057, "trades": 22, "taker_buy_base": 12248.5, "taker_buy_quote": 1038.46823 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 6891.5, "close_time": 1772949599999, "quote_volume": 582.6123, "trades": 14, "taker_buy_base": 2736.0, "taker_buy_quote": 231.4656 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0846, "high": 0.0847, "low": 0.084, "close": 0.0842, "volume": 13423.9, "close_time": 1772953199999, "quote_volume": 1132.93926, "trades": 13, "taker_buy_base": 12945.0, "taker_buy_quote": 1092.64084 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0838, "close": 0.0838, "volume": 20621.9, "close_time": 1772956799999, "quote_volume": 1733.2791, "trades": 21, "taker_buy_base": 9846.3, "taker_buy_quote": 827.94261 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 7579.4, "close_time": 1772960399999, "quote_volume": 637.1694, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0841, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 8207.6, "close_time": 1772963999999, "quote_volume": 692.34937, "trades": 18, "taker_buy_base": 5052.8, "taker_buy_quote": 426.13928 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 3116.9, "close_time": 1772967599999, "quote_volume": 263.14502, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0834, "close": 0.0836, "volume": 4287.2, "close_time": 1772971199999, "quote_volume": 359.73852, "trades": 17, "taker_buy_base": 1189.1, "taker_buy_quote": 99.90331 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0839, "high": 0.086, "low": 0.0839, "close": 0.0854, "volume": 44193.2, "close_time": 1772974799999, "quote_volume": 3752.33541, "trades": 37, "taker_buy_base": 26352.5, "taker_buy_quote": 2234.71228 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0856, "close": 0.0863, "volume": 67661.2, "close_time": 1772978399999, "quote_volume": 5806.22379, "trades": 30, "taker_buy_base": 16102.6, "taker_buy_quote": 1381.07507 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0856, "close": 0.0862, "volume": 57151.3, "close_time": 1772981999999, "quote_volume": 4909.63824, "trades": 17, "taker_buy_base": 41211.0, "taker_buy_quote": 3538.06876 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0845, "close": 0.0845, "volume": 86265.4, "close_time": 1772985599999, "quote_volume": 7382.43111, "trades": 36, "taker_buy_base": 39608.0, "taker_buy_quote": 3392.06057 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0834, "close": 0.0835, "volume": 149145.9, "close_time": 1772989199999, "quote_volume": 12560.6594, "trades": 61, "taker_buy_base": 68951.1, "taker_buy_quote": 5806.39384 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 31210.5, "close_time": 1772992799999, "quote_volume": 2621.38846, "trades": 10, "taker_buy_base": 5495.6, "taker_buy_quote": 461.6304 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0842, "high": 0.0851, "low": 0.0842, "close": 0.0845, "volume": 38941.1, "close_time": 1772996399999, "quote_volume": 3291.86851, "trades": 20, "taker_buy_base": 24846.7, "taker_buy_quote": 2099.48071 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0844, "close": 0.0849, "volume": 63501.5, "close_time": 1772999999999, "quote_volume": 5381.26519, "trades": 37, "taker_buy_base": 21090.7, "taker_buy_quote": 1786.22869 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0845, "close": 0.0845, "volume": 15800.7, "close_time": 1773003599999, "quote_volume": 1339.45826, "trades": 14, "taker_buy_base": 386.0, "taker_buy_quote": 32.6556 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 32412.1, "close_time": 1773007199999, "quote_volume": 2732.88871, "trades": 16, "taker_buy_base": 15000.0, "taker_buy_quote": 1263.6 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0841, "high": 0.0848, "low": 0.084, "close": 0.0845, "volume": 64415.2, "close_time": 1773010799999, "quote_volume": 5438.88906, "trades": 36, "taker_buy_base": 30369.5, "taker_buy_quote": 2569.03071 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0836, "close": 0.0836, "volume": 35022.9, "close_time": 1773014399999, "quote_volume": 2943.96297, "trades": 22, "taker_buy_base": 18000.0, "taker_buy_quote": 1512.45 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.084, "high": 0.0848, "low": 0.0838, "close": 0.0839, "volume": 48274.3, "close_time": 1773017999999, "quote_volume": 4066.61283, "trades": 28, "taker_buy_base": 30077.0, "taker_buy_quote": 2533.06574 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 19879.4, "close_time": 1773021599999, "quote_volume": 1658.26814, "trades": 16, "taker_buy_base": 10579.0, "taker_buy_quote": 881.93876 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0831, "close": 0.0836, "volume": 31168.6, "close_time": 1773025199999, "quote_volume": 2601.74331, "trades": 19, "taker_buy_base": 21275.7, "taker_buy_quote": 1775.29484 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0839, "high": 0.0848, "low": 0.0839, "close": 0.0842, "volume": 35264.5, "close_time": 1773028799999, "quote_volume": 2967.93911, "trades": 21, "taker_buy_base": 19456.5, "taker_buy_quote": 1637.25421 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0842, "close": 0.0848, "volume": 7483.6, "close_time": 1773032399999, "quote_volume": 634.60202, "trades": 6, "taker_buy_base": 391.6, "taker_buy_quote": 32.97272 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0846, "close": 0.0853, "volume": 36807.7, "close_time": 1773035999999, "quote_volume": 3132.86233, "trades": 31, "taker_buy_base": 17947.8, "taker_buy_quote": 1527.04904 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0842, "close": 0.0842, "volume": 31738.3, "close_time": 1773039599999, "quote_volume": 2693.0185, "trades": 35, "taker_buy_base": 10195.1, "taker_buy_quote": 867.47857 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.084, "high": 0.0845, "low": 0.0834, "close": 0.0845, "volume": 51642.7, "close_time": 1773043199999, "quote_volume": 4328.81833, "trades": 43, "taker_buy_base": 28217.7, "taker_buy_quote": 2363.85609 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.085, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 32977.0, "close_time": 1773046799999, "quote_volume": 2811.16819, "trades": 24, "taker_buy_base": 1780.3, "taker_buy_quote": 152.08434 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0851, "close": 0.0856, "volume": 64556.6, "close_time": 1773050399999, "quote_volume": 5542.14975, "trades": 49, "taker_buy_base": 26665.6, "taker_buy_quote": 2295.15076 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0858, "high": 0.087, "low": 0.0858, "close": 0.087, "volume": 40606.0, "close_time": 1773053999999, "quote_volume": 3509.05543, "trades": 35, "taker_buy_base": 8927.1, "taker_buy_quote": 771.6113 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0862, "close": 0.0862, "volume": 125265.0, "close_time": 1773057599999, "quote_volume": 10872.01182, "trades": 102, "taker_buy_base": 47819.3, "taker_buy_quote": 4148.71089 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0856, "close": 0.086, "volume": 411183.7, "close_time": 1773061199999, "quote_volume": 35460.97024, "trades": 98, "taker_buy_base": 64584.5, "taker_buy_quote": 5556.71624 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0855, "close": 0.0857, "volume": 87754.4, "close_time": 1773064799999, "quote_volume": 7557.9097, "trades": 45, "taker_buy_base": 45004.1, "taker_buy_quote": 3872.25485 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0855, "close": 0.0858, "volume": 61373.8, "close_time": 1773068399999, "quote_volume": 5283.50096, "trades": 42, "taker_buy_base": 36992.0, "taker_buy_quote": 3183.52159 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0858, "high": 0.0868, "low": 0.0858, "close": 0.0864, "volume": 49305.0, "close_time": 1773071999999, "quote_volume": 4258.80353, "trades": 21, "taker_buy_base": 41709.5, "taker_buy_quote": 3600.49617 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 35872.7, "close_time": 1773075599999, "quote_volume": 3094.95877, "trades": 27, "taker_buy_base": 21402.7, "taker_buy_quote": 1846.37247 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0862, "close": 0.0868, "volume": 29714.1, "close_time": 1773079199999, "quote_volume": 2577.84545, "trades": 35, "taker_buy_base": 17031.0, "taker_buy_quote": 1477.04071 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0862, "close": 0.0866, "volume": 60907.6, "close_time": 1773082799999, "quote_volume": 5273.41501, "trades": 51, "taker_buy_base": 35898.3, "taker_buy_quote": 3108.58173 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0867, "close": 0.0867, "volume": 50742.1, "close_time": 1773086399999, "quote_volume": 4415.39151, "trades": 28, "taker_buy_base": 34253.2, "taker_buy_quote": 2980.3284 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0867, "high": 0.0882, "low": 0.0867, "close": 0.0878, "volume": 67675.3, "close_time": 1773089999999, "quote_volume": 5929.28543, "trades": 62, "taker_buy_base": 28079.1, "taker_buy_quote": 2457.88908 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0881, "close": 0.0888, "volume": 17565.4, "close_time": 1773093599999, "quote_volume": 1558.24564, "trades": 15, "taker_buy_base": 6396.8, "taker_buy_quote": 567.05329 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0888, "high": 0.0888, "low": 0.087, "close": 0.087, "volume": 19135.9, "close_time": 1773097199999, "quote_volume": 1684.39724, "trades": 17, "taker_buy_base": 8077.8, "taker_buy_quote": 712.92188 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0869, "close": 0.0876, "volume": 30323.1, "close_time": 1773100799999, "quote_volume": 2645.13318, "trades": 32, "taker_buy_base": 9241.9, "taker_buy_quote": 807.38404 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0873, "high": 0.0898, "low": 0.0873, "close": 0.0885, "volume": 50947.7, "close_time": 1773104399999, "quote_volume": 4520.62449, "trades": 56, "taker_buy_base": 25095.1, "taker_buy_quote": 2224.55078 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0889, "volume": 104791.8, "close_time": 1773107999999, "quote_volume": 9279.5502, "trades": 70, "taker_buy_base": 48208.0, "taker_buy_quote": 4271.9558 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0883, "close": 0.0887, "volume": 59373.9, "close_time": 1773111599999, "quote_volume": 5280.55715, "trades": 63, "taker_buy_base": 24308.7, "taker_buy_quote": 2162.45626 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0887, "high": 0.089, "low": 0.0881, "close": 0.0881, "volume": 22650.1, "close_time": 1773115199999, "quote_volume": 2007.50785, "trades": 17, "taker_buy_base": 14229.1, "taker_buy_quote": 1261.32595 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0869, "close": 0.0873, "volume": 48687.2, "close_time": 1773118799999, "quote_volume": 4247.531, "trades": 37, "taker_buy_base": 18602.9, "taker_buy_quote": 1624.16848 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0868, "close": 0.0868, "volume": 61669.7, "close_time": 1773122399999, "quote_volume": 5373.28222, "trades": 39, "taker_buy_base": 23473.4, "taker_buy_quote": 2044.22701 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0864, "close": 0.0868, "volume": 12903.0, "close_time": 1773125999999, "quote_volume": 1118.8031, "trades": 13, "taker_buy_base": 6458.0, "taker_buy_quote": 559.3544 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 43637.4, "close_time": 1773129599999, "quote_volume": 3797.49387, "trades": 24, "taker_buy_base": 18836.1, "taker_buy_quote": 1638.7457 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 9801.3, "close_time": 1773133199999, "quote_volume": 849.35473, "trades": 10, "taker_buy_base": 1463.2, "taker_buy_quote": 126.98968 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 7623.5, "close_time": 1773136799999, "quote_volume": 660.98977, "trades": 15, "taker_buy_base": 2824.5, "taker_buy_quote": 244.98857 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0859, "close": 0.0861, "volume": 47558.4, "close_time": 1773140399999, "quote_volume": 4096.33414, "trades": 34, "taker_buy_base": 17423.2, "taker_buy_quote": 1501.88032 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0855, "high": 0.086, "low": 0.0849, "close": 0.0859, "volume": 135294.0, "close_time": 1773143999999, "quote_volume": 11569.14878, "trades": 125, "taker_buy_base": 91450.1, "taker_buy_quote": 7820.46841 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 6889.0, "close_time": 1773147599999, "quote_volume": 588.9486, "trades": 7, "taker_buy_base": 973.0, "taker_buy_quote": 83.2888 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0853, "close": 0.0861, "volume": 74873.9, "close_time": 1773151199999, "quote_volume": 6424.20171, "trades": 53, "taker_buy_base": 33104.8, "taker_buy_quote": 2842.70661 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0855, "close": 0.0868, "volume": 50120.6, "close_time": 1773154799999, "quote_volume": 4319.84407, "trades": 71, "taker_buy_base": 23911.7, "taker_buy_quote": 2058.16672 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0869, "high": 0.088, "low": 0.0866, "close": 0.0873, "volume": 77999.1, "close_time": 1773158399999, "quote_volume": 6812.91312, "trades": 88, "taker_buy_base": 31352.6, "taker_buy_quote": 2737.99286 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.087, "high": 0.0871, "low": 0.0864, "close": 0.0864, "volume": 16995.1, "close_time": 1773161999999, "quote_volume": 1475.2505, "trades": 14, "taker_buy_base": 8159.3, "taker_buy_quote": 708.33073 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0861, "close": 0.0864, "volume": 27098.4, "close_time": 1773165599999, "quote_volume": 2342.02207, "trades": 14, "taker_buy_base": 7914.0, "taker_buy_quote": 684.39431 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0853, "close": 0.0853, "volume": 42304.9, "close_time": 1773169199999, "quote_volume": 3621.81087, "trades": 29, "taker_buy_base": 31472.5, "taker_buy_quote": 2694.22387 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 16976.1, "close_time": 1773172799999, "quote_volume": 1442.86068, "trades": 14, "taker_buy_base": 10680.7, "taker_buy_quote": 908.2486 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 17287.8, "close_time": 1773176399999, "quote_volume": 1473.45234, "trades": 8, "taker_buy_base": 2891.9, "taker_buy_quote": 246.42907 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0846, "close": 0.0846, "volume": 10801.3, "close_time": 1773179999999, "quote_volume": 917.69202, "trades": 9, "taker_buy_base": 5825.8, "taker_buy_quote": 494.86268 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0842, "high": 0.0844, "low": 0.084, "close": 0.084, "volume": 8115.7, "close_time": 1773183599999, "quote_volume": 683.28064, "trades": 14, "taker_buy_base": 2058.0, "taker_buy_quote": 173.35263 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 11925.8, "close_time": 1773187199999, "quote_volume": 1003.28028, "trades": 8, "taker_buy_base": 11220.8, "taker_buy_quote": 943.91928 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 6639.7, "close_time": 1773190799999, "quote_volume": 561.84357, "trades": 12, "taker_buy_base": 2500.0, "taker_buy_quote": 211.5 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 19996.7, "close_time": 1773194399999, "quote_volume": 1681.69802, "trades": 19, "taker_buy_base": 10838.1, "taker_buy_quote": 911.44562 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 6668.8, "close_time": 1773197999999, "quote_volume": 560.15286, "trades": 6, "taker_buy_base": 5993.8, "taker_buy_quote": 503.4792 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0843, "close": 0.0845, "volume": 61378.1, "close_time": 1773201599999, "quote_volume": 5206.26783, "trades": 50, "taker_buy_base": 35786.2, "taker_buy_quote": 3029.62461 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0843, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 22676.2, "close_time": 1773205199999, "quote_volume": 1911.71408, "trades": 12, "taker_buy_base": 18104.2, "taker_buy_quote": 1527.49448 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0845, "close": 0.085, "volume": 10821.3, "close_time": 1773208799999, "quote_volume": 917.64932, "trades": 11, "taker_buy_base": 9480.3, "taker_buy_quote": 803.77607 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0851, "high": 0.0866, "low": 0.0851, "close": 0.0861, "volume": 35276.1, "close_time": 1773212399999, "quote_volume": 3021.22643, "trades": 43, "taker_buy_base": 24130.0, "taker_buy_quote": 2063.82767 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0859, "close": 0.086, "volume": 21641.0, "close_time": 1773215999999, "quote_volume": 1862.53868, "trades": 19, "taker_buy_base": 5360.0, "taker_buy_quote": 460.996 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0853, "volume": 22095.2, "close_time": 1773219599999, "quote_volume": 1893.85048, "trades": 18, "taker_buy_base": 5870.0, "taker_buy_quote": 502.961 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0844, "close": 0.0846, "volume": 45926.5, "close_time": 1773223199999, "quote_volume": 3886.74121, "trades": 47, "taker_buy_base": 20306.0, "taker_buy_quote": 1717.45016 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0846, "close": 0.0851, "volume": 14491.1, "close_time": 1773226799999, "quote_volume": 1231.6386, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0853, "volume": 45025.5, "close_time": 1773230399999, "quote_volume": 3826.1207, "trades": 22, "taker_buy_base": 19265.5, "taker_buy_quote": 1635.12894 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0851, "close": 0.0853, "volume": 15979.4, "close_time": 1773233999999, "quote_volume": 1365.13396, "trades": 16, "taker_buy_base": 7663.4, "taker_buy_quote": 655.29788 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0849, "close": 0.085, "volume": 7023.4, "close_time": 1773237599999, "quote_volume": 598.60302, "trades": 7, "taker_buy_base": 1563.6, "taker_buy_quote": 132.906 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 7449.2, "close_time": 1773241199999, "quote_volume": 637.1672, "trades": 8, "taker_buy_base": 4479.2, "taker_buy_quote": 383.3216 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0851, "close": 0.0855, "volume": 10232.1, "close_time": 1773244799999, "quote_volume": 873.68057, "trades": 13, "taker_buy_base": 1507.1, "taker_buy_quote": 129.24888 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 23080.7, "close_time": 1773248399999, "quote_volume": 1967.20201, "trades": 23, "taker_buy_base": 13826.0, "taker_buy_quote": 1178.78589 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.085, "high": 0.0854, "low": 0.0845, "close": 0.085, "volume": 248249.4, "close_time": 1773251999999, "quote_volume": 21116.92824, "trades": 59, "taker_buy_base": 155477.4, "taker_buy_quote": 13216.20978 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 33088.4, "close_time": 1773255599999, "quote_volume": 2819.0121, "trades": 37, "taker_buy_base": 12655.1, "taker_buy_quote": 1076.0886 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0849, "volume": 26739.8, "close_time": 1773259199999, "quote_volume": 2276.0785, "trades": 22, "taker_buy_base": 10057.8, "taker_buy_quote": 856.5233 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3500.0, "close_time": 1773262799999, "quote_volume": 295.75, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0838, "close": 0.0841, "volume": 20942.6, "close_time": 1773266399999, "quote_volume": 1762.0263, "trades": 11, "taker_buy_base": 4493.2, "taker_buy_quote": 377.52812 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.084, "high": 0.0842, "low": 0.0827, "close": 0.083, "volume": 44245.6, "close_time": 1773269999999, "quote_volume": 3682.54349, "trades": 24, "taker_buy_base": 16183.8, "taker_buy_quote": 1343.73226 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.083, "high": 0.0832, "low": 0.0823, "close": 0.0824, "volume": 52436.8, "close_time": 1773273599999, "quote_volume": 4333.92235, "trades": 31, "taker_buy_base": 25628.4, "taker_buy_quote": 2117.23718 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0825, "close": 0.0828, "volume": 213638.6, "close_time": 1773277199999, "quote_volume": 17706.91977, "trades": 73, "taker_buy_base": 165333.7, "taker_buy_quote": 13699.67912 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0823, "close": 0.0823, "volume": 8862.9, "close_time": 1773280799999, "quote_volume": 731.64133, "trades": 11, "taker_buy_base": 5560.9, "taker_buy_quote": 458.95713 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0817, "close": 0.0822, "volume": 106563.9, "close_time": 1773284399999, "quote_volume": 8732.73492, "trades": 25, "taker_buy_base": 35451.0, "taker_buy_quote": 2909.24098 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0802, "close": 0.0805, "volume": 38212.6, "close_time": 1773287999999, "quote_volume": 3093.45756, "trades": 25, "taker_buy_base": 13851.6, "taker_buy_quote": 1118.67859 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.08, "high": 0.0803, "low": 0.0792, "close": 0.0803, "volume": 32304.2, "close_time": 1773291599999, "quote_volume": 2572.34303, "trades": 32, "taker_buy_base": 19475.7, "taker_buy_quote": 1552.04711 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0797, "close": 0.0804, "volume": 20141.3, "close_time": 1773295199999, "quote_volume": 1610.79834, "trades": 17, "taker_buy_base": 16661.3, "taker_buy_quote": 1332.58764 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0803, "close": 0.0813, "volume": 52003.5, "close_time": 1773298799999, "quote_volume": 4207.5637, "trades": 58, "taker_buy_base": 32629.6, "taker_buy_quote": 2637.86426 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0812, "high": 0.0822, "low": 0.0811, "close": 0.0822, "volume": 63010.1, "close_time": 1773302399999, "quote_volume": 5138.04064, "trades": 46, "taker_buy_base": 40667.0, "taker_buy_quote": 3315.94506 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0819, "close": 0.0828, "volume": 95022.2, "close_time": 1773305999999, "quote_volume": 7813.84384, "trades": 71, "taker_buy_base": 32565.9, "taker_buy_quote": 2678.25903 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0815, "close": 0.0815, "volume": 31387.8, "close_time": 1773309599999, "quote_volume": 2581.35386, "trades": 26, "taker_buy_base": 17649.8, "taker_buy_quote": 1452.71336 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0814, "close": 0.0824, "volume": 61518.5, "close_time": 1773313199999, "quote_volume": 5024.77546, "trades": 29, "taker_buy_base": 48635.7, "taker_buy_quote": 3967.38374 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.082, "high": 0.0828, "low": 0.082, "close": 0.0822, "volume": 21222.9, "close_time": 1773316799999, "quote_volume": 1746.96685, "trades": 15, "taker_buy_base": 8304.1, "taker_buy_quote": 684.05055 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 9699.1, "close_time": 1773320399999, "quote_volume": 803.83783, "trades": 7, "taker_buy_base": 8729.3, "taker_buy_quote": 723.26325 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0814, "close": 0.0814, "volume": 92933.6, "close_time": 1773323999999, "quote_volume": 7620.73752, "trades": 37, "taker_buy_base": 33068.1, "taker_buy_quote": 2702.3258 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0813, "close": 0.0819, "volume": 44739.7, "close_time": 1773327599999, "quote_volume": 3654.18613, "trades": 23, "taker_buy_base": 27645.8, "taker_buy_quote": 2260.09082 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0811, "close": 0.0813, "volume": 53631.9, "close_time": 1773331199999, "quote_volume": 4366.45325, "trades": 26, "taker_buy_base": 19219.9, "taker_buy_quote": 1561.06038 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0812, "close": 0.0817, "volume": 19407.7, "close_time": 1773334799999, "quote_volume": 1582.9086, "trades": 12, "taker_buy_base": 11841.7, "taker_buy_quote": 967.4376 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0813, "close": 0.0816, "volume": 15368.2, "close_time": 1773338399999, "quote_volume": 1252.76224, "trades": 14, "taker_buy_base": 8032.9, "taker_buy_quote": 654.58565 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0814, "close": 0.082, "volume": 24180.6, "close_time": 1773341999999, "quote_volume": 1981.4189, "trades": 19, "taker_buy_base": 9715.6, "taker_buy_quote": 794.5792 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.082, "high": 0.0821, "low": 0.0816, "close": 0.0816, "volume": 20242.8, "close_time": 1773345599999, "quote_volume": 1656.54907, "trades": 23, "taker_buy_base": 6337.8, "taker_buy_quote": 520.33338 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0807, "close": 0.0807, "volume": 61958.1, "close_time": 1773349199999, "quote_volume": 5039.12207, "trades": 34, "taker_buy_base": 33931.4, "taker_buy_quote": 2761.72596 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0801, "close": 0.0801, "volume": 14937.5, "close_time": 1773352799999, "quote_volume": 1199.1823, "trades": 14, "taker_buy_base": 7000.0, "taker_buy_quote": 561.05 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.08, "high": 0.0803, "low": 0.0795, "close": 0.0803, "volume": 21821.5, "close_time": 1773356399999, "quote_volume": 1741.33485, "trades": 20, "taker_buy_base": 6303.5, "taker_buy_quote": 503.33055 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0797, "close": 0.0797, "volume": 20697.0, "close_time": 1773359999999, "quote_volume": 1654.02763, "trades": 16, "taker_buy_base": 9214.5, "taker_buy_quote": 736.14565 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0799, "close": 0.0799, "volume": 71339.0, "close_time": 1773363599999, "quote_volume": 5747.45976, "trades": 30, "taker_buy_base": 46926.1, "taker_buy_quote": 3784.40839 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 17356.0, "close_time": 1773367199999, "quote_volume": 1387.65785, "trades": 20, "taker_buy_base": 5024.6, "taker_buy_quote": 401.99602 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.08, "high": 0.0804, "low": 0.0799, "close": 0.0803, "volume": 16588.0, "close_time": 1773370799999, "quote_volume": 1329.6741, "trades": 9, "taker_buy_base": 3500.0, "taker_buy_quote": 281.05 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0802, "close": 0.0804, "volume": 46703.1, "close_time": 1773374399999, "quote_volume": 3758.62675, "trades": 16, "taker_buy_base": 10748.0, "taker_buy_quote": 865.5888 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 9263.8, "close_time": 1773377999999, "quote_volume": 746.66228, "trades": 6, "taker_buy_base": 7000.0, "taker_buy_quote": 564.2 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0805, "volume": 41658.8, "close_time": 1773381599999, "quote_volume": 3347.08748, "trades": 23, "taker_buy_base": 21004.9, "taker_buy_quote": 1687.83582 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0795, "close": 0.0801, "volume": 55450.6, "close_time": 1773385199999, "quote_volume": 4428.31806, "trades": 31, "taker_buy_base": 26229.2, "taker_buy_quote": 2092.49652 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 13563.4, "close_time": 1773388799999, "quote_volume": 1092.9807, "trades": 14, "taker_buy_base": 3583.2, "taker_buy_quote": 288.73036 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0798, "close": 0.0801, "volume": 75160.3, "close_time": 1773392399999, "quote_volume": 6018.60919, "trades": 27, "taker_buy_base": 58343.2, "taker_buy_quote": 4671.30205 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0802, "high": 0.0811, "low": 0.0802, "close": 0.0808, "volume": 57784.8, "close_time": 1773395999999, "quote_volume": 4659.04542, "trades": 25, "taker_buy_base": 41084.6, "taker_buy_quote": 3311.1586 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 24012.7, "close_time": 1773399599999, "quote_volume": 1940.86202, "trades": 15, "taker_buy_base": 10700.3, "taker_buy_quote": 864.12854 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 8026.3, "close_time": 1773403199999, "quote_volume": 652.53819, "trades": 4, "taker_buy_base": 8026.3, "taker_buy_quote": 652.53819 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0812, "close": 0.0818, "volume": 19316.1, "close_time": 1773406799999, "quote_volume": 1574.89836, "trades": 9, "taker_buy_base": 11522.5, "taker_buy_quote": 937.436 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0817, "high": 0.0839, "low": 0.0816, "close": 0.0831, "volume": 108757.7, "close_time": 1773410399999, "quote_volume": 9010.59364, "trades": 64, "taker_buy_base": 52699.7, "taker_buy_quote": 4349.25483 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0813, "close": 0.0816, "volume": 68898.2, "close_time": 1773413999999, "quote_volume": 5666.83077, "trades": 41, "taker_buy_base": 29340.8, "taker_buy_quote": 2398.96856 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0808, "close": 0.0809, "volume": 84400.9, "close_time": 1773417599999, "quote_volume": 6904.93388, "trades": 69, "taker_buy_base": 50363.4, "taker_buy_quote": 4116.65523 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0806, "close": 0.0814, "volume": 58609.0, "close_time": 1773421199999, "quote_volume": 4766.48923, "trades": 41, "taker_buy_base": 25292.8, "taker_buy_quote": 2052.33201 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0813, "high": 0.0823, "low": 0.081, "close": 0.0811, "volume": 46811.5, "close_time": 1773424799999, "quote_volume": 3825.40835, "trades": 33, "taker_buy_base": 26963.2, "taker_buy_quote": 2203.25291 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 17432.9, "close_time": 1773428399999, "quote_volume": 1420.43118, "trades": 14, "taker_buy_base": 11881.5, "taker_buy_quote": 968.7814 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0803, "close": 0.0805, "volume": 28263.2, "close_time": 1773431999999, "quote_volume": 2288.11396, "trades": 26, "taker_buy_base": 22037.8, "taker_buy_quote": 1784.5429 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 27163.9, "close_time": 1773435599999, "quote_volume": 2188.92353, "trades": 10, "taker_buy_base": 24726.0, "taker_buy_quote": 1992.39204 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 47352.0, "close_time": 1773439199999, "quote_volume": 3818.71902, "trades": 21, "taker_buy_base": 26913.1, "taker_buy_quote": 2170.48438 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0797, "close": 0.0797, "volume": 11087.6, "close_time": 1773442799999, "quote_volume": 886.11636, "trades": 12, "taker_buy_base": 4636.6, "taker_buy_quote": 370.29336 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0799, "high": 0.081, "low": 0.0799, "close": 0.0804, "volume": 19674.1, "close_time": 1773446399999, "quote_volume": 1586.94666, "trades": 18, "taker_buy_base": 13453.6, "taker_buy_quote": 1084.90288 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0796, "close": 0.0796, "volume": 11352.2, "close_time": 1773449999999, "quote_volume": 906.8638, "trades": 12, "taker_buy_base": 7866.6, "taker_buy_quote": 628.12132 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.08, "high": 0.0809, "low": 0.08, "close": 0.0809, "volume": 11649.8, "close_time": 1773453599999, "quote_volume": 937.19904, "trades": 16, "taker_buy_base": 8483.7, "taker_buy_quote": 682.40948 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0807, "high": 0.081, "low": 0.0803, "close": 0.0803, "volume": 65423.3, "close_time": 1773457199999, "quote_volume": 5268.30891, "trades": 112, "taker_buy_base": 52769.1, "taker_buy_quote": 4248.62722 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0802, "high": 0.0815, "low": 0.0801, "close": 0.0812, "volume": 116339.8, "close_time": 1773460799999, "quote_volume": 9390.52043, "trades": 173, "taker_buy_base": 96674.8, "taker_buy_quote": 7802.09783 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0801, "close": 0.0801, "volume": 30691.6, "close_time": 1773464399999, "quote_volume": 2468.95902, "trades": 34, "taker_buy_base": 12176.2, "taker_buy_quote": 979.68978 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 6057.8, "close_time": 1773467999999, "quote_volume": 485.84464, "trades": 30, "taker_buy_base": 6057.8, "taker_buy_quote": 485.84464 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 10737.1, "close_time": 1773471599999, "quote_volume": 859.64733, "trades": 24, "taker_buy_base": 2433.9, "taker_buy_quote": 194.75743 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0798, "volume": 3217.6, "close_time": 1773475199999, "quote_volume": 257.62872, "trades": 5, "taker_buy_base": 1166.6, "taker_buy_quote": 93.56132 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0799, "close": 0.0804, "volume": 5592.9, "close_time": 1773478799999, "quote_volume": 448.71828, "trades": 12, "taker_buy_base": 3614.9, "taker_buy_quote": 290.61498 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0799, "close": 0.0803, "volume": 29046.2, "close_time": 1773482399999, "quote_volume": 2335.76763, "trades": 17, "taker_buy_base": 18182.9, "taker_buy_quote": 1463.9201 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 5432.6, "close_time": 1773485999999, "quote_volume": 434.0395, "trades": 7, "taker_buy_base": 3178.2, "taker_buy_quote": 253.70486 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0798, "close": 0.0802, "volume": 24153.3, "close_time": 1773489599999, "quote_volume": 1936.74225, "trades": 29, "taker_buy_base": 22492.5, "taker_buy_quote": 1803.71561 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0798, "high": 0.0808, "low": 0.0798, "close": 0.0806, "volume": 37991.4, "close_time": 1773493199999, "quote_volume": 3054.70664, "trades": 36, "taker_buy_base": 21911.1, "taker_buy_quote": 1760.90565 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 12962.9, "close_time": 1773496799999, "quote_volume": 1046.90226, "trades": 13, "taker_buy_base": 9462.9, "taker_buy_quote": 764.10226 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "close_time": 1773500399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 14613.4, "close_time": 1773503999999, "quote_volume": 1162.09432, "trades": 15, "taker_buy_base": 10903.6, "taker_buy_quote": 866.4862 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0796, "high": 0.0813, "low": 0.0795, "close": 0.081, "volume": 46422.0, "close_time": 1773507599999, "quote_volume": 3715.97719, "trades": 25, "taker_buy_base": 17790.1, "taker_buy_quote": 1430.11294 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 9969.4, "close_time": 1773511199999, "quote_volume": 808.60767, "trades": 11, "taker_buy_base": 4530.7, "taker_buy_quote": 367.54284 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0805, "close": 0.0806, "volume": 41153.6, "close_time": 1773514799999, "quote_volume": 3320.62344, "trades": 24, "taker_buy_base": 11296.3, "taker_buy_quote": 911.60737 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0797, "close": 0.0798, "volume": 16155.3, "close_time": 1773518399999, "quote_volume": 1289.54151, "trades": 28, "taker_buy_base": 7965.3, "taker_buy_quote": 635.32487 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 3936.2, "close_time": 1773521999999, "quote_volume": 313.80242, "trades": 4, "taker_buy_base": 3936.2, "taker_buy_quote": 313.80242 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 5375.9, "close_time": 1773525599999, "quote_volume": 431.3446, "trades": 6, "taker_buy_base": 3824.0, "taker_buy_quote": 306.7172 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 3882.7, "close_time": 1773529199999, "quote_volume": 311.89914, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 17032.8, "close_time": 1773532799999, "quote_volume": 1365.59626, "trades": 12, "taker_buy_base": 15976.8, "taker_buy_quote": 1280.90506 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 20723.9, "close_time": 1773536399999, "quote_volume": 1654.11722, "trades": 6, "taker_buy_base": 17597.7, "taker_buy_quote": 1404.64646 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 9137.2, "close_time": 1773539999999, "quote_volume": 731.13898, "trades": 5, "taker_buy_base": 3500.0, "taker_buy_quote": 280.7 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 13814.8, "close_time": 1773543599999, "quote_volume": 1108.11752, "trades": 11, "taker_buy_base": 5680.8, "taker_buy_quote": 455.95014 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0797, "close": 0.0797, "volume": 4667.0, "close_time": 1773547199999, "quote_volume": 373.3599, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0794, "close": 0.0797, "volume": 5923.9, "close_time": 1773550799999, "quote_volume": 473.00294, "trades": 4, "taker_buy_base": 5550.7, "taker_buy_quote": 443.29586 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 4717.3, "close_time": 1773554399999, "quote_volume": 378.69509, "trades": 3, "taker_buy_base": 1041.0, "taker_buy_quote": 83.4882 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3500.0, "close_time": 1773557999999, "quote_volume": 280.7, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 6000.0, "close_time": 1773561599999, "quote_volume": 479.75, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "close_time": 1773565199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "close_time": 1773568799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 5418.0, "close_time": 1773572399999, "quote_volume": 433.22223, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.08, "high": 0.0805, "low": 0.0797, "close": 0.0797, "volume": 33536.4, "close_time": 1773575999999, "quote_volume": 2688.93122, "trades": 19, "taker_buy_base": 18232.5, "taker_buy_quote": 1463.16075 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 4628.0, "close_time": 1773579599999, "quote_volume": 369.76844, "trades": 3, "taker_buy_base": 87.6, "taker_buy_quote": 6.99048 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 15040.4, "close_time": 1773583199999, "quote_volume": 1197.87796, "trades": 5, "taker_buy_base": 3500.0, "taker_buy_quote": 278.25 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1046.9, "close_time": 1773586799999, "quote_volume": 83.43793, "trades": 1, "taker_buy_base": 1046.9, "taker_buy_quote": 83.43793 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0795, "high": 0.0823, "low": 0.0793, "close": 0.081, "volume": 499530.0, "close_time": 1773590399999, "quote_volume": 40263.65035, "trades": 162, "taker_buy_base": 366040.4, "taker_buy_quote": 29464.69239 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0807, "close": 0.081, "volume": 70643.7, "close_time": 1773593999999, "quote_volume": 5716.16132, "trades": 38, "taker_buy_base": 21263.7, "taker_buy_quote": 1723.20465 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.0813, "volume": 74337.9, "close_time": 1773597599999, "quote_volume": 6054.06026, "trades": 28, "taker_buy_base": 20096.3, "taker_buy_quote": 1632.06462 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 10179.5, "close_time": 1773601199999, "quote_volume": 827.24335, "trades": 10, "taker_buy_base": 7000.0, "taker_buy_quote": 568.75 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 18577.4, "close_time": 1773604799999, "quote_volume": 1504.6077, "trades": 14, "taker_buy_base": 9918.7, "taker_buy_quote": 802.92671 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1234.6, "close_time": 1773608399999, "quote_volume": 100.12606, "trades": 4, "taker_buy_base": 1234.6, "taker_buy_quote": 100.12606 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0812, "close": 0.0824, "volume": 41477.9, "close_time": 1773611999999, "quote_volume": 3389.60705, "trades": 11, "taker_buy_base": 3908.2, "taker_buy_quote": 317.63158 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 6455.3, "close_time": 1773615599999, "quote_volume": 529.11721, "trades": 12, "taker_buy_base": 2955.3, "taker_buy_quote": 242.81721 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.082, "high": 0.0822, "low": 0.0811, "close": 0.0811, "volume": 25615.3, "close_time": 1773619199999, "quote_volume": 2095.1133, "trades": 17, "taker_buy_base": 6042.0, "taker_buy_quote": 492.46646 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 21086.0, "close_time": 1773622799999, "quote_volume": 1713.1974, "trades": 31, "taker_buy_base": 14012.0, "taker_buy_quote": 1138.8182 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 21000.0, "close_time": 1773626399999, "quote_volume": 1715.35, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0813, "close": 0.0819, "volume": 50492.8, "close_time": 1773629999999, "quote_volume": 4129.64144, "trades": 22, "taker_buy_base": 16272.3, "taker_buy_quote": 1333.3004 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0815, "close": 0.0818, "volume": 17012.6, "close_time": 1773633599999, "quote_volume": 1394.55984, "trades": 23, "taker_buy_base": 10802.4, "taker_buy_quote": 886.43632 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 36192.7, "close_time": 1773637199999, "quote_volume": 2967.60606, "trades": 45, "taker_buy_base": 18684.4, "taker_buy_quote": 1532.27546 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0818, "high": 0.087, "low": 0.0815, "close": 0.0846, "volume": 1179691.8, "close_time": 1773640799999, "quote_volume": 100139.1398, "trades": 666, "taker_buy_base": 692061.8, "taker_buy_quote": 58515.3286 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0845, "high": 0.0847, "low": 0.083, "close": 0.0841, "volume": 165969.8, "close_time": 1773644399999, "quote_volume": 13898.35097, "trades": 103, "taker_buy_base": 68487.2, "taker_buy_quote": 5733.36817 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0831, "close": 0.0834, "volume": 121173.5, "close_time": 1773647999999, "quote_volume": 10140.16557, "trades": 95, "taker_buy_base": 68174.3, "taker_buy_quote": 5700.75099 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0833, "close": 0.0837, "volume": 41837.9, "close_time": 1773651599999, "quote_volume": 3502.0678, "trades": 28, "taker_buy_base": 25669.4, "taker_buy_quote": 2148.90853 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.084, "high": 0.0859, "low": 0.0839, "close": 0.0856, "volume": 288082.9, "close_time": 1773655199999, "quote_volume": 24501.9881, "trades": 150, "taker_buy_base": 147212.3, "taker_buy_quote": 12531.46662 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0849, "close": 0.0849, "volume": 104897.9, "close_time": 1773658799999, "quote_volume": 8977.77315, "trades": 57, "taker_buy_base": 39111.3, "taker_buy_quote": 3345.66958 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0851, "high": 0.089, "low": 0.0851, "close": 0.0883, "volume": 922595.3, "close_time": 1773662399999, "quote_volume": 80997.50962, "trades": 474, "taker_buy_base": 459799.9, "taker_buy_quote": 40360.24996 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0883, "high": 0.094, "low": 0.088, "close": 0.0903, "volume": 1704579.9, "close_time": 1773665999999, "quote_volume": 154805.99865, "trades": 908, "taker_buy_base": 880733.7, "taker_buy_quote": 79998.67903 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0914, "high": 0.0931, "low": 0.0888, "close": 0.0907, "volume": 1387393.2, "close_time": 1773669599999, "quote_volume": 126242.27698, "trades": 478, "taker_buy_base": 649069.2, "taker_buy_quote": 59066.06229 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0901, "close": 0.0912, "volume": 609216.5, "close_time": 1773673199999, "quote_volume": 55265.14247, "trades": 198, "taker_buy_base": 318842.3, "taker_buy_quote": 28922.51523 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0914, "high": 0.0932, "low": 0.0907, "close": 0.091, "volume": 840564.2, "close_time": 1773676799999, "quote_volume": 77428.2646, "trades": 304, "taker_buy_base": 497273.4, "taker_buy_quote": 45877.02426 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0903, "close": 0.0903, "volume": 424281.4, "close_time": 1773680399999, "quote_volume": 38703.4603, "trades": 122, "taker_buy_base": 183130.0, "taker_buy_quote": 16697.41506 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0902, "close": 0.091, "volume": 310917.0, "close_time": 1773683999999, "quote_volume": 28223.47283, "trades": 111, "taker_buy_base": 144103.1, "taker_buy_quote": 13079.15621 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0909, "high": 0.092, "low": 0.0896, "close": 0.0896, "volume": 307022.8, "close_time": 1773687599999, "quote_volume": 27848.6972, "trades": 110, "taker_buy_base": 135868.8, "taker_buy_quote": 12311.36891 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0894, "high": 0.0915, "low": 0.0893, "close": 0.0915, "volume": 273015.6, "close_time": 1773691199999, "quote_volume": 24664.58403, "trades": 99, "taker_buy_base": 115344.8, "taker_buy_quote": 10430.66766 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0902, "close": 0.0904, "volume": 266188.9, "close_time": 1773694799999, "quote_volume": 24192.45523, "trades": 105, "taker_buy_base": 89982.0, "taker_buy_quote": 8162.40951 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0906, "high": 0.0922, "low": 0.0906, "close": 0.0917, "volume": 145024.6, "close_time": 1773698399999, "quote_volume": 13285.10681, "trades": 56, "taker_buy_base": 67849.7, "taker_buy_quote": 6218.23508 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0904, "close": 0.0913, "volume": 243415.3, "close_time": 1773701999999, "quote_volume": 22139.18504, "trades": 103, "taker_buy_base": 96232.1, "taker_buy_quote": 8748.15138 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0908, "close": 0.0911, "volume": 73273.3, "close_time": 1773705599999, "quote_volume": 6685.37641, "trades": 36, "taker_buy_base": 42087.8, "taker_buy_quote": 3843.61555 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0908, "close": 0.0908, "volume": 178606.9, "close_time": 1773709199999, "quote_volume": 16318.88837, "trades": 66, "taker_buy_base": 68337.8, "taker_buy_quote": 6240.86409 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0909, "close": 0.0918, "volume": 161312.1, "close_time": 1773712799999, "quote_volume": 14812.32473, "trades": 65, "taker_buy_base": 60992.6, "taker_buy_quote": 5601.50547 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0918, "high": 0.0933, "low": 0.0911, "close": 0.0933, "volume": 109939.6, "close_time": 1773716399999, "quote_volume": 10133.14967, "trades": 54, "taker_buy_base": 44387.2, "taker_buy_quote": 4097.36951 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0933, "high": 0.0946, "low": 0.0921, "close": 0.0942, "volume": 307992.0, "close_time": 1773719999999, "quote_volume": 28849.19006, "trades": 124, "taker_buy_base": 141982.7, "taker_buy_quote": 13289.74743 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0943, "high": 0.095, "low": 0.0908, "close": 0.0927, "volume": 671107.8, "close_time": 1773723599999, "quote_volume": 62645.5943, "trades": 218, "taker_buy_base": 232020.3, "taker_buy_quote": 21583.53827 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0921, "high": 0.093, "low": 0.0915, "close": 0.0925, "volume": 215704.1, "close_time": 1773727199999, "quote_volume": 19894.66147, "trades": 74, "taker_buy_base": 121687.1, "taker_buy_quote": 11212.82528 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.092, "high": 0.0934, "low": 0.0918, "close": 0.0933, "volume": 100581.2, "close_time": 1773730799999, "quote_volume": 9322.97359, "trades": 47, "taker_buy_base": 58065.5, "taker_buy_quote": 5385.11589 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0922, "close": 0.0927, "volume": 252262.3, "close_time": 1773734399999, "quote_volume": 23503.66202, "trades": 90, "taker_buy_base": 136905.3, "taker_buy_quote": 12743.8852 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.093, "high": 0.0944, "low": 0.0928, "close": 0.0934, "volume": 286948.7, "close_time": 1773737999999, "quote_volume": 26872.91011, "trades": 128, "taker_buy_base": 153180.4, "taker_buy_quote": 14337.28077 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0932, "high": 0.0938, "low": 0.092, "close": 0.0931, "volume": 192851.8, "close_time": 1773741599999, "quote_volume": 17916.10709, "trades": 98, "taker_buy_base": 124652.8, "taker_buy_quote": 11551.78982 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.093, "high": 0.0938, "low": 0.0923, "close": 0.0931, "volume": 132542.6, "close_time": 1773745199999, "quote_volume": 12358.80983, "trades": 46, "taker_buy_base": 92756.3, "taker_buy_quote": 8663.23547 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0936, "high": 0.094, "low": 0.0928, "close": 0.093, "volume": 142051.9, "close_time": 1773748799999, "quote_volume": 13277.8063, "trades": 59, "taker_buy_base": 44582.5, "taker_buy_quote": 4164.31283 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.093, "high": 0.093, "low": 0.0909, "close": 0.0923, "volume": 168276.8, "close_time": 1773752399999, "quote_volume": 15387.17616, "trades": 66, "taker_buy_base": 39079.1, "taker_buy_quote": 3583.56785 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.092, "high": 0.0932, "low": 0.0917, "close": 0.0927, "volume": 69120.9, "close_time": 1773755999999, "quote_volume": 6376.79738, "trades": 45, "taker_buy_base": 38788.1, "taker_buy_quote": 3584.12245 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0912, "close": 0.0921, "volume": 150908.8, "close_time": 1773759599999, "quote_volume": 13994.90552, "trades": 54, "taker_buy_base": 127930.4, "taker_buy_quote": 11868.97499 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0917, "close": 0.0918, "volume": 69704.8, "close_time": 1773763199999, "quote_volume": 6429.56766, "trades": 57, "taker_buy_base": 28547.1, "taker_buy_quote": 2635.05014 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 54937.2, "close_time": 1773766799999, "quote_volume": 5035.24101, "trades": 38, "taker_buy_base": 22281.1, "taker_buy_quote": 2041.79509 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0906, "close": 0.0911, "volume": 80150.6, "close_time": 1773770399999, "quote_volume": 7289.93379, "trades": 45, "taker_buy_base": 61896.7, "taker_buy_quote": 5629.91034 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0908, "high": 0.0924, "low": 0.0907, "close": 0.0919, "volume": 88827.8, "close_time": 1773773999999, "quote_volume": 8127.01208, "trades": 50, "taker_buy_base": 47923.7, "taker_buy_quote": 4378.94672 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0908, "close": 0.0908, "volume": 2710.0, "close_time": 1773777599999, "quote_volume": 247.31233, "trades": 5, "taker_buy_base": 1399.6, "taker_buy_quote": 128.10391 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "close_time": 1773781199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0911, "close": 0.0914, "volume": 72663.3, "close_time": 1773784799999, "quote_volume": 6638.31145, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0908, "close": 0.0908, "volume": 23374.4, "close_time": 1773788399999, "quote_volume": 2131.01862, "trades": 10, "taker_buy_base": 364.3, "taker_buy_quote": 33.36988 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0891, "close": 0.0894, "volume": 94826.5, "close_time": 1773791999999, "quote_volume": 8513.64179, "trades": 45, "taker_buy_base": 62076.9, "taker_buy_quote": 5573.62843 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0888, "close": 0.0888, "volume": 44366.8, "close_time": 1773795599999, "quote_volume": 3954.3949, "trades": 31, "taker_buy_base": 25320.7, "taker_buy_quote": 2254.80299 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0885, "close": 0.0887, "volume": 11718.2, "close_time": 1773799199999, "quote_volume": 1038.99952, "trades": 14, "taker_buy_base": 1025.9, "taker_buy_quote": 90.99733 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0893, "volume": 20462.7, "close_time": 1773802799999, "quote_volume": 1825.65244, "trades": 11, "taker_buy_base": 16034.8, "taker_buy_quote": 1430.24097 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0886, "close": 0.0887, "volume": 5590.2, "close_time": 1773806399999, "quote_volume": 498.40394, "trades": 8, "taker_buy_base": 700.7, "taker_buy_quote": 62.39424 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0875, "close": 0.0879, "volume": 44774.1, "close_time": 1773809999999, "quote_volume": 3930.87735, "trades": 27, "taker_buy_base": 35164.9, "taker_buy_quote": 3087.13911 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0876, "close": 0.0876, "volume": 18254.3, "close_time": 1773813599999, "quote_volume": 1606.51143, "trades": 22, "taker_buy_base": 4073.3, "taker_buy_quote": 357.62005 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0869, "close": 0.0869, "volume": 29340.3, "close_time": 1773817199999, "quote_volume": 2560.18522, "trades": 28, "taker_buy_base": 14618.0, "taker_buy_quote": 1276.76856 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0867, "high": 0.0879, "low": 0.0859, "close": 0.0877, "volume": 85887.4, "close_time": 1773820799999, "quote_volume": 7433.08618, "trades": 42, "taker_buy_base": 26862.4, "taker_buy_quote": 2334.72757 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.088, "high": 0.088, "low": 0.0872, "close": 0.0875, "volume": 27386.2, "close_time": 1773824399999, "quote_volume": 2398.47789, "trades": 27, "taker_buy_base": 12263.2, "taker_buy_quote": 1072.3819 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 11760.2, "close_time": 1773827999999, "quote_volume": 1022.1951, "trades": 11, "taker_buy_base": 8908.2, "taker_buy_quote": 774.3134 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0857, "close": 0.0863, "volume": 19497.3, "close_time": 1773831599999, "quote_volume": 1678.16265, "trades": 17, "taker_buy_base": 9658.9, "taker_buy_quote": 831.31103 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0857, "close": 0.086, "volume": 36903.2, "close_time": 1773835199999, "quote_volume": 3181.61876, "trades": 35, "taker_buy_base": 22740.1, "taker_buy_quote": 1963.87354 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0863, "high": 0.087, "low": 0.0863, "close": 0.0866, "volume": 37607.0, "close_time": 1773838799999, "quote_volume": 3260.59152, "trades": 17, "taker_buy_base": 20152.0, "taker_buy_quote": 1749.58184 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0826, "close": 0.0835, "volume": 134728.4, "close_time": 1773842399999, "quote_volume": 11350.98913, "trades": 113, "taker_buy_base": 73596.1, "taker_buy_quote": 6183.13695 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0838, "high": 0.084, "low": 0.0826, "close": 0.0826, "volume": 36867.4, "close_time": 1773845999999, "quote_volume": 3065.50639, "trades": 13, "taker_buy_base": 15516.7, "taker_buy_quote": 1296.65827 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0827, "high": 0.0845, "low": 0.0826, "close": 0.0844, "volume": 31198.0, "close_time": 1773849599999, "quote_volume": 2608.62639, "trades": 25, "taker_buy_base": 25788.6, "taker_buy_quote": 2158.75379 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0832, "close": 0.0832, "volume": 34286.2, "close_time": 1773853199999, "quote_volume": 2866.823, "trades": 16, "taker_buy_base": 25958.3, "taker_buy_quote": 2171.51388 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0825, "high": 0.0851, "low": 0.082, "close": 0.085, "volume": 151289.8, "close_time": 1773856799999, "quote_volume": 12563.19447, "trades": 87, "taker_buy_base": 121109.4, "taker_buy_quote": 10040.55022 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0835, "close": 0.0836, "volume": 65719.6, "close_time": 1773860399999, "quote_volume": 5522.12489, "trades": 67, "taker_buy_base": 28063.1, "taker_buy_quote": 2360.86661 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 19045.0, "close_time": 1773863999999, "quote_volume": 1599.31228, "trades": 12, "taker_buy_base": 3979.8, "taker_buy_quote": 333.34916 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0836, "close": 0.0836, "volume": 9127.3, "close_time": 1773867599999, "quote_volume": 768.42917, "trades": 11, "taker_buy_base": 2871.0, "taker_buy_quote": 242.43298 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0839, "close": 0.0852, "volume": 59490.2, "close_time": 1773871199999, "quote_volume": 5020.01364, "trades": 35, "taker_buy_base": 47857.6, "taker_buy_quote": 4041.5209 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0836, "close": 0.0841, "volume": 56831.3, "close_time": 1773874799999, "quote_volume": 4812.58178, "trades": 26, "taker_buy_base": 32104.2, "taker_buy_quote": 2722.37345 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0832, "close": 0.0835, "volume": 145681.0, "close_time": 1773878399999, "quote_volume": 12177.91589, "trades": 48, "taker_buy_base": 15261.2, "taker_buy_quote": 1273.3299 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0835, "volume": 8578.7, "close_time": 1773881999999, "quote_volume": 717.05553, "trades": 6, "taker_buy_base": 8408.3, "taker_buy_quote": 702.79305 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 6536.5, "close_time": 1773885599999, "quote_volume": 544.9912, "trades": 4, "taker_buy_base": 3681.5, "taker_buy_quote": 307.7008 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 28933.7, "close_time": 1773889199999, "quote_volume": 2403.56986, "trades": 15, "taker_buy_base": 24377.7, "taker_buy_quote": 2024.12746 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 10685.4, "close_time": 1773892799999, "quote_volume": 895.48266, "trades": 11, "taker_buy_base": 5504.4, "taker_buy_quote": 461.46916 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.083, "high": 0.083, "low": 0.0822, "close": 0.0822, "volume": 20452.5, "close_time": 1773896399999, "quote_volume": 1685.85763, "trades": 12, "taker_buy_base": 409.9, "taker_buy_quote": 33.7927 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 13274.9, "close_time": 1773899999999, "quote_volume": 1093.62335, "trades": 6, "taker_buy_base": 10500.0, "taker_buy_quote": 865.2 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 9400.9, "close_time": 1773903599999, "quote_volume": 773.84383, "trades": 13, "taker_buy_base": 3509.6, "taker_buy_quote": 288.66594 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.082, "high": 0.0827, "low": 0.0814, "close": 0.0821, "volume": 29471.3, "close_time": 1773907199999, "quote_volume": 2414.97506, "trades": 43, "taker_buy_base": 18148.2, "taker_buy_quote": 1488.04095 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "close_time": 1773910799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0821, "high": 0.0829, "low": 0.0821, "close": 0.0828, "volume": 31823.4, "close_time": 1773914399999, "quote_volume": 2627.7617, "trades": 24, "taker_buy_base": 20547.5, "taker_buy_quote": 1697.1816 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0818, "close": 0.0818, "volume": 16965.5, "close_time": 1773917999999, "quote_volume": 1391.4975, "trades": 11, "taker_buy_base": 7000.0, "taker_buy_quote": 575.4 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0822, "volume": 4317.1, "close_time": 1773921599999, "quote_volume": 353.46562, "trades": 2, "taker_buy_base": 3500.0, "taker_buy_quote": 286.3 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0815, "close": 0.0816, "volume": 5201.9, "close_time": 1773925199999, "quote_volume": 426.05072, "trades": 9, "taker_buy_base": 3167.7, "taker_buy_quote": 260.07262 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0815, "high": 0.083, "low": 0.0815, "close": 0.0829, "volume": 30283.9, "close_time": 1773928799999, "quote_volume": 2497.54379, "trades": 13, "taker_buy_base": 24215.3, "taker_buy_quote": 1995.95115 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0825, "close": 0.0826, "volume": 22902.4, "close_time": 1773932399999, "quote_volume": 1898.7072, "trades": 17, "taker_buy_base": 2357.7, "taker_buy_quote": 195.18507 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.083, "volume": 3018.0, "close_time": 1773935999999, "quote_volume": 249.75362, "trades": 9, "taker_buy_base": 2210.2, "taker_buy_quote": 183.0595 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0818, "high": 0.0828, "low": 0.0815, "close": 0.0826, "volume": 38584.0, "close_time": 1773939599999, "quote_volume": 3157.9664, "trades": 37, "taker_buy_base": 36791.5, "taker_buy_quote": 3011.2431 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 37003.3, "close_time": 1773943199999, "quote_volume": 3065.39582, "trades": 22, "taker_buy_base": 9682.7, "taker_buy_quote": 803.97521 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0812, "close": 0.0813, "volume": 15051.5, "close_time": 1773946799999, "quote_volume": 1230.50589, "trades": 14, "taker_buy_base": 5954.3, "taker_buy_quote": 483.51059 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1064.8, "close_time": 1773950399999, "quote_volume": 87.02374, "trades": 3, "taker_buy_base": 295.8, "taker_buy_quote": 24.19644 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1773953999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "close_time": 1773957599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 2127.8, "close_time": 1773961199999, "quote_volume": 173.38284, "trades": 6, "taker_buy_base": 1683.8, "taker_buy_quote": 137.28564 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0818, "high": 0.082, "low": 0.081, "close": 0.081, "volume": 42235.8, "close_time": 1773964799999, "quote_volume": 3446.24371, "trades": 43, "taker_buy_base": 25899.8, "taker_buy_quote": 2111.27354 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1044.7, "close_time": 1773968399999, "quote_volume": 85.05418, "trades": 3, "taker_buy_base": 1044.7, "taker_buy_quote": 85.05418 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "close_time": 1773971999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0824, "volume": 1138.0, "close_time": 1773975599999, "quote_volume": 93.47135, "trades": 7, "taker_buy_base": 1068.9, "taker_buy_quote": 87.79824 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0829, "volume": 778.6, "close_time": 1773979199999, "quote_volume": 64.30431, "trades": 5, "taker_buy_base": 778.6, "taker_buy_quote": 64.30431 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 1183.9, "close_time": 1773982799999, "quote_volume": 98.0523, "trades": 3, "taker_buy_base": 1099.3, "taker_buy_quote": 91.02204 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 4352.0, "close_time": 1773986399999, "quote_volume": 360.65033, "trades": 4, "taker_buy_base": 96.9, "taker_buy_quote": 8.02332 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 7860.6, "close_time": 1773989999999, "quote_volume": 648.29748, "trades": 13, "taker_buy_base": 5841.0, "taker_buy_quote": 481.8825 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 8995.1, "close_time": 1773993599999, "quote_volume": 739.90794, "trades": 16, "taker_buy_base": 3612.9, "taker_buy_quote": 297.22533 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.082, "high": 0.0823, "low": 0.0814, "close": 0.0815, "volume": 92682.0, "close_time": 1773997199999, "quote_volume": 7572.3961, "trades": 41, "taker_buy_base": 37674.7, "taker_buy_quote": 3085.69914 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 7209.2, "close_time": 1774000799999, "quote_volume": 584.45972, "trades": 14, "taker_buy_base": 3082.7, "taker_buy_quote": 250.00564 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 10716.0, "close_time": 1774004399999, "quote_volume": 871.12605, "trades": 31, "taker_buy_base": 10716.0, "taker_buy_quote": 871.12605 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0814, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 23237.5, "close_time": 1774007999999, "quote_volume": 1890.93029, "trades": 34, "taker_buy_base": 9929.2, "taker_buy_quote": 807.68367 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0798, "close": 0.0803, "volume": 15816.7, "close_time": 1774011599999, "quote_volume": 1269.94691, "trades": 34, "taker_buy_base": 10303.2, "taker_buy_quote": 827.11026 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0803, "high": 0.0815, "low": 0.0803, "close": 0.081, "volume": 49548.3, "close_time": 1774015199999, "quote_volume": 4003.39358, "trades": 92, "taker_buy_base": 46999.3, "taker_buy_quote": 3796.96918 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0806, "close": 0.0808, "volume": 42219.4, "close_time": 1774018799999, "quote_volume": 3417.60268, "trades": 89, "taker_buy_base": 21146.7, "taker_buy_quote": 1711.20201 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 10417.8, "close_time": 1774022399999, "quote_volume": 841.60994, "trades": 24, "taker_buy_base": 8174.4, "taker_buy_quote": 660.48602 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0807, "close": 0.0814, "volume": 15982.9, "close_time": 1774025999999, "quote_volume": 1296.13959, "trades": 49, "taker_buy_base": 15982.9, "taker_buy_quote": 1296.13959 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 7137.1, "close_time": 1774029599999, "quote_volume": 579.69722, "trades": 28, "taker_buy_base": 7029.7, "taker_buy_quote": 570.98708 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.081, "volume": 10462.7, "close_time": 1774033199999, "quote_volume": 849.00392, "trades": 48, "taker_buy_base": 10280.6, "taker_buy_quote": 834.25382 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 4716.5, "close_time": 1774036799999, "quote_volume": 380.70817, "trades": 12, "taker_buy_base": 3683.2, "taker_buy_quote": 297.42419 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0807, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 7592.4, "close_time": 1774040399999, "quote_volume": 612.85851, "trades": 27, "taker_buy_base": 7312.2, "taker_buy_quote": 590.23857 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 7349.7, "close_time": 1774043999999, "quote_volume": 595.22196, "trades": 28, "taker_buy_base": 7349.7, "taker_buy_quote": 595.22196 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 1245.4, "close_time": 1774047599999, "quote_volume": 101.03824, "trades": 5, "taker_buy_base": 1245.4, "taker_buy_quote": 101.03824 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 1822.0, "close_time": 1774051199999, "quote_volume": 146.34067, "trades": 5, "taker_buy_base": 1637.6, "taker_buy_quote": 131.55179 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.0808, "volume": 13481.7, "close_time": 1774054799999, "quote_volume": 1089.01107, "trades": 28, "taker_buy_base": 7785.5, "taker_buy_quote": 628.75811 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 2923.2, "close_time": 1774058399999, "quote_volume": 236.57892, "trades": 12, "taker_buy_base": 2923.2, "taker_buy_quote": 236.57892 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "close_time": 1774061999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "close_time": 1774065599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 11928.9, "close_time": 1774069199999, "quote_volume": 967.91531, "trades": 14, "taker_buy_base": 4814.5, "taker_buy_quote": 390.45595 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 470.3, "close_time": 1774072799999, "quote_volume": 38.22053, "trades": 2, "taker_buy_base": 396.0, "taker_buy_quote": 32.1948 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "close_time": 1774076399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 284.9, "close_time": 1774079999999, "quote_volume": 22.87747, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 402.2, "close_time": 1774083599999, "quote_volume": 32.47768, "trades": 2, "taker_buy_base": 201.2, "taker_buy_quote": 16.27708 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 419.7, "close_time": 1774087199999, "quote_volume": 33.95373, "trades": 1, "taker_buy_base": 419.7, "taker_buy_quote": 33.95373 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 410.4, "close_time": 1774090799999, "quote_volume": 33.61176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 30499.5, "close_time": 1774094399999, "quote_volume": 2495.07604, "trades": 32, "taker_buy_base": 13398.6, "taker_buy_quote": 1096.69483 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 1426.1, "close_time": 1774097999999, "quote_volume": 117.20431, "trades": 3, "taker_buy_base": 607.5, "taker_buy_quote": 49.99725 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 883.1, "close_time": 1774101599999, "quote_volume": 72.55733, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1347.9, "close_time": 1774105199999, "quote_volume": 109.98864, "trades": 2, "taker_buy_base": 1347.9, "taker_buy_quote": 109.98864 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0803, "close": 0.0803, "volume": 26624.4, "close_time": 1774108799999, "quote_volume": 2150.47415, "trades": 37, "taker_buy_base": 15230.7, "taker_buy_quote": 1229.33605 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0807, "high": 0.0816, "low": 0.0805, "close": 0.0816, "volume": 4468.3, "close_time": 1774112399999, "quote_volume": 362.10171, "trades": 12, "taker_buy_base": 3155.9, "taker_buy_quote": 256.00279 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 32752.0, "close_time": 1774115999999, "quote_volume": 2669.91674, "trades": 6, "taker_buy_base": 14187.8, "taker_buy_quote": 1159.14326 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0814, "close": 0.0817, "volume": 38266.2, "close_time": 1774119599999, "quote_volume": 3130.24016, "trades": 12, "taker_buy_base": 7493.7, "taker_buy_quote": 613.41512 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 15329.3, "close_time": 1774123199999, "quote_volume": 1249.48967, "trades": 4, "taker_buy_base": 15329.3, "taker_buy_quote": 1249.48967 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0818, "high": 0.0836, "low": 0.0817, "close": 0.0836, "volume": 36543.7, "close_time": 1774126799999, "quote_volume": 3020.61105, "trades": 21, "taker_buy_base": 28678.3, "taker_buy_quote": 2366.62541 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0832, "close": 0.0832, "volume": 30428.3, "close_time": 1774130399999, "quote_volume": 2543.53945, "trades": 6, "taker_buy_base": 3317.1, "taker_buy_quote": 277.48103 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0836, "close": 0.0836, "volume": 20938.1, "close_time": 1774133999999, "quote_volume": 1756.73429, "trades": 7, "taker_buy_base": 15427.8, "taker_buy_quote": 1294.01706 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0818, "close": 0.0825, "volume": 132412.0, "close_time": 1774137599999, "quote_volume": 10938.3703, "trades": 14, "taker_buy_base": 94219.0, "taker_buy_quote": 7790.84599 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.082, "volume": 23977.1, "close_time": 1774141199999, "quote_volume": 1959.46949, "trades": 6, "taker_buy_base": 17605.9, "taker_buy_quote": 1439.25517 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0815, "close": 0.0817, "volume": 20753.1, "close_time": 1774144799999, "quote_volume": 1695.86992, "trades": 17, "taker_buy_base": 1132.9, "taker_buy_quote": 92.77025 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0824, "volume": 8785.9, "close_time": 1774148399999, "quote_volume": 722.24113, "trades": 10, "taker_buy_base": 7551.1, "taker_buy_quote": 620.49361 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0813, "close": 0.0813, "volume": 61087.2, "close_time": 1774151999999, "quote_volume": 5013.96096, "trades": 44, "taker_buy_base": 18491.9, "taker_buy_quote": 1517.36742 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 36216.4, "close_time": 1774155599999, "quote_volume": 2958.24918, "trades": 5, "taker_buy_base": 81.5, "taker_buy_quote": 6.6504 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 13761.4, "close_time": 1774159199999, "quote_volume": 1127.05866, "trades": 5, "taker_buy_base": 13761.4, "taker_buy_quote": 1127.05866 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "close_time": 1774162799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 33939.5, "close_time": 1774166399999, "quote_volume": 2785.50981, "trades": 6, "taker_buy_base": 33478.9, "taker_buy_quote": 2747.74061 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.0811, "volume": 19154.5, "close_time": 1774169999999, "quote_volume": 1551.7583, "trades": 5, "taker_buy_base": 608.0, "taker_buy_quote": 49.4918 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0824, "high": 0.0834, "low": 0.0824, "close": 0.0833, "volume": 169854.8, "close_time": 1774173599999, "quote_volume": 14088.0325, "trades": 36, "taker_buy_base": 142156.3, "taker_buy_quote": 11787.48469 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0837, "high": 0.084, "low": 0.0828, "close": 0.0834, "volume": 39022.1, "close_time": 1774177199999, "quote_volume": 3261.68895, "trades": 14, "taker_buy_base": 9165.5, "taker_buy_quote": 761.16691 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0838, "high": 0.085, "low": 0.0836, "close": 0.0842, "volume": 78946.9, "close_time": 1774180799999, "quote_volume": 6651.70426, "trades": 41, "taker_buy_base": 26656.8, "taker_buy_quote": 2250.05335 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0834, "close": 0.0842, "volume": 161585.8, "close_time": 1774184399999, "quote_volume": 13593.81205, "trades": 73, "taker_buy_base": 105079.2, "taker_buy_quote": 8844.39226 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0849, "close": 0.0852, "volume": 78657.2, "close_time": 1774187999999, "quote_volume": 6697.86417, "trades": 17, "taker_buy_base": 12606.9, "taker_buy_quote": 1074.6717 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.084, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 30421.3, "close_time": 1774191599999, "quote_volume": 2544.43259, "trades": 17, "taker_buy_base": 2065.9, "taker_buy_quote": 172.59681 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0837, "high": 0.085, "low": 0.0833, "close": 0.0849, "volume": 6987.6, "close_time": 1774195199999, "quote_volume": 589.29872, "trades": 16, "taker_buy_base": 3527.3, "taker_buy_quote": 298.69636 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.085, "high": 0.0853, "low": 0.0833, "close": 0.0833, "volume": 48470.2, "close_time": 1774198799999, "quote_volume": 4081.02812, "trades": 25, "taker_buy_base": 27796.3, "taker_buy_quote": 2340.31209 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 9642.4, "close_time": 1774202399999, "quote_volume": 803.21192, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0836, "volume": 30319.2, "close_time": 1774205999999, "quote_volume": 2536.05433, "trades": 4, "taker_buy_base": 16778.5, "taker_buy_quote": 1405.37236 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0841, "high": 0.0849, "low": 0.0841, "close": 0.0847, "volume": 24680.9, "close_time": 1774209599999, "quote_volume": 2090.44294, "trades": 8, "taker_buy_base": 24521.4, "taker_buy_quote": 2076.96291 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0845, "close": 0.0851, "volume": 39346.3, "close_time": 1774213199999, "quote_volume": 3355.41154, "trades": 18, "taker_buy_base": 21884.7, "taker_buy_quote": 1862.47249 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0852, "close": 0.0861, "volume": 73583.2, "close_time": 1774216799999, "quote_volume": 6310.89114, "trades": 33, "taker_buy_base": 42850.6, "taker_buy_quote": 3672.19676 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0873, "high": 0.0885, "low": 0.0867, "close": 0.0882, "volume": 117393.8, "close_time": 1774220399999, "quote_volume": 10251.41854, "trades": 60, "taker_buy_base": 73305.5, "taker_buy_quote": 6394.1175 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0883, "high": 0.09, "low": 0.0864, "close": 0.0868, "volume": 147969.8, "close_time": 1774223999999, "quote_volume": 13007.9135, "trades": 76, "taker_buy_base": 95735.8, "taker_buy_quote": 8414.37333 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0864, "high": 0.088, "low": 0.0852, "close": 0.0877, "volume": 115349.9, "close_time": 1774227599999, "quote_volume": 10058.92398, "trades": 49, "taker_buy_base": 44588.3, "taker_buy_quote": 3884.25614 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0892, "high": 0.0904, "low": 0.0892, "close": 0.09, "volume": 37969.7, "close_time": 1774231199999, "quote_volume": 3420.22387, "trades": 24, "taker_buy_base": 17788.9, "taker_buy_quote": 1598.89117 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0902, "high": 0.0919, "low": 0.0902, "close": 0.0917, "volume": 74181.7, "close_time": 1774234799999, "quote_volume": 6771.16138, "trades": 42, "taker_buy_base": 30142.8, "taker_buy_quote": 2751.76146 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0903, "close": 0.0903, "volume": 239008.7, "close_time": 1774238399999, "quote_volume": 21794.57827, "trades": 51, "taker_buy_base": 43184.3, "taker_buy_quote": 3965.0464 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0899, "high": 0.0921, "low": 0.0899, "close": 0.0918, "volume": 28846.5, "close_time": 1774241999999, "quote_volume": 2637.51194, "trades": 25, "taker_buy_base": 21056.6, "taker_buy_quote": 1931.43829 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.092, "high": 0.094, "low": 0.092, "close": 0.0934, "volume": 50135.6, "close_time": 1774245599999, "quote_volume": 4672.49358, "trades": 34, "taker_buy_base": 20102.5, "taker_buy_quote": 1878.73938 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0931, "high": 0.094, "low": 0.0917, "close": 0.093, "volume": 64547.8, "close_time": 1774249199999, "quote_volume": 5997.20036, "trades": 45, "taker_buy_base": 21206.2, "taker_buy_quote": 1966.49671 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0918, "close": 0.0921, "volume": 31027.9, "close_time": 1774252799999, "quote_volume": 2868.68229, "trades": 34, "taker_buy_base": 16522.4, "taker_buy_quote": 1528.62219 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0921, "close": 0.0933, "volume": 36902.8, "close_time": 1774256399999, "quote_volume": 3420.32498, "trades": 28, "taker_buy_base": 24122.9, "taker_buy_quote": 2238.06871 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0912, "close": 0.092, "volume": 36698.9, "close_time": 1774259999999, "quote_volume": 3379.42387, "trades": 28, "taker_buy_base": 10853.8, "taker_buy_quote": 1003.57297 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0916, "close": 0.0922, "volume": 34096.6, "close_time": 1774263599999, "quote_volume": 3133.40135, "trades": 32, "taker_buy_base": 7177.5, "taker_buy_quote": 659.7101 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0932, "high": 0.0959, "low": 0.0932, "close": 0.0956, "volume": 195527.8, "close_time": 1774267199999, "quote_volume": 18562.96837, "trades": 144, "taker_buy_base": 114116.9, "taker_buy_quote": 10837.78489 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0947, "close": 0.0955, "volume": 123807.5, "close_time": 1774270799999, "quote_volume": 11780.26459, "trades": 67, "taker_buy_base": 37666.3, "taker_buy_quote": 3600.83724 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0952, "high": 0.0969, "low": 0.0946, "close": 0.0958, "volume": 21260.0, "close_time": 1774274399999, "quote_volume": 2040.30134, "trades": 39, "taker_buy_base": 8061.0, "taker_buy_quote": 774.76599 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0961, "high": 0.0978, "low": 0.0961, "close": 0.0976, "volume": 193057.8, "close_time": 1774277999999, "quote_volume": 18790.74678, "trades": 90, "taker_buy_base": 158538.3, "taker_buy_quote": 15436.33914 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0975, "high": 0.0975, "low": 0.096, "close": 0.096, "volume": 186167.7, "close_time": 1774281599999, "quote_volume": 17967.23711, "trades": 117, "taker_buy_base": 33601.5, "taker_buy_quote": 3244.66119 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0937, "close": 0.0946, "volume": 328066.6, "close_time": 1774285199999, "quote_volume": 31379.69889, "trades": 233, "taker_buy_base": 135117.0, "taker_buy_quote": 12895.39964 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0952, "high": 0.096, "low": 0.094, "close": 0.0956, "volume": 78874.5, "close_time": 1774288799999, "quote_volume": 7491.81557, "trades": 77, "taker_buy_base": 18549.5, "taker_buy_quote": 1765.27861 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0942, "close": 0.0952, "volume": 72170.4, "close_time": 1774292399999, "quote_volume": 6847.68815, "trades": 64, "taker_buy_base": 28252.4, "taker_buy_quote": 2685.59077 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0942, "close": 0.0945, "volume": 53001.0, "close_time": 1774295999999, "quote_volume": 5014.63075, "trades": 48, "taker_buy_base": 17082.3, "taker_buy_quote": 1618.11286 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0943, "close": 0.0957, "volume": 14857.1, "close_time": 1774299599999, "quote_volume": 1411.2161, "trades": 22, "taker_buy_base": 6354.1, "taker_buy_quote": 604.03918 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0944, "close": 0.0957, "volume": 11690.6, "close_time": 1774303199999, "quote_volume": 1109.65705, "trades": 20, "taker_buy_base": 5514.9, "taker_buy_quote": 524.39191 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0946, "close": 0.0946, "volume": 16202.1, "close_time": 1774306799999, "quote_volume": 1541.28722, "trades": 29, "taker_buy_base": 8244.9, "taker_buy_quote": 783.65288 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0946, "close": 0.0957, "volume": 20157.9, "close_time": 1774310399999, "quote_volume": 1920.1365, "trades": 39, "taker_buy_base": 10206.6, "taker_buy_quote": 972.45591 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.096, "high": 0.0969, "low": 0.0959, "close": 0.0959, "volume": 43186.8, "close_time": 1774313999999, "quote_volume": 4162.07021, "trades": 41, "taker_buy_base": 24176.6, "taker_buy_quote": 2328.61223 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0955, "close": 0.0963, "volume": 17302.0, "close_time": 1774317599999, "quote_volume": 1664.12497, "trades": 23, "taker_buy_base": 4800.6, "taker_buy_quote": 460.81748 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 786.6, "close_time": 1774321199999, "quote_volume": 75.73656, "trades": 3, "taker_buy_base": 328.2, "taker_buy_quote": 31.63848 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0963, "high": 0.0971, "low": 0.0958, "close": 0.0971, "volume": 48312.3, "close_time": 1774324799999, "quote_volume": 4664.93198, "trades": 52, "taker_buy_base": 27224.0, "taker_buy_quote": 2632.11534 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0963, "close": 0.0972, "volume": 28517.3, "close_time": 1774328399999, "quote_volume": 2759.12088, "trades": 15, "taker_buy_base": 6945.8, "taker_buy_quote": 673.27153 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0963, "close": 0.0963, "volume": 13205.9, "close_time": 1774331999999, "quote_volume": 1272.34697, "trades": 5, "taker_buy_base": 551.4, "taker_buy_quote": 53.52174 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0953, "close": 0.0959, "volume": 113254.7, "close_time": 1774335599999, "quote_volume": 10885.80481, "trades": 68, "taker_buy_base": 54990.3, "taker_buy_quote": 5278.93086 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0953, "close": 0.0968, "volume": 21669.5, "close_time": 1774339199999, "quote_volume": 2080.83656, "trades": 28, "taker_buy_base": 13199.6, "taker_buy_quote": 1267.13749 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0958, "close": 0.0958, "volume": 298179.8, "close_time": 1774342799999, "quote_volume": 28814.55442, "trades": 54, "taker_buy_base": 256877.4, "taker_buy_quote": 24839.94998 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0957, "volume": 24929.6, "close_time": 1774346399999, "quote_volume": 2385.7863, "trades": 10, "taker_buy_base": 349.4, "taker_buy_quote": 33.43758 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 44273.7, "close_time": 1774349999999, "quote_volume": 4245.43119, "trades": 20, "taker_buy_base": 10017.1, "taker_buy_quote": 957.98273 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 58543.5, "close_time": 1774353599999, "quote_volume": 5627.63927, "trades": 44, "taker_buy_base": 24784.3, "taker_buy_quote": 2382.94088 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0961, "close": 0.0961, "volume": 122870.8, "close_time": 1774357199999, "quote_volume": 11878.75482, "trades": 19, "taker_buy_base": 119217.5, "taker_buy_quote": 11526.3595 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0954, "close": 0.0958, "volume": 88082.4, "close_time": 1774360799999, "quote_volume": 8453.89552, "trades": 59, "taker_buy_base": 62387.7, "taker_buy_quote": 5988.34594 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0938, "close": 0.0948, "volume": 189967.4, "close_time": 1774364399999, "quote_volume": 18005.92501, "trades": 78, "taker_buy_base": 147856.5, "taker_buy_quote": 14020.92967 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0947, "close": 0.0948, "volume": 54235.1, "close_time": 1774367999999, "quote_volume": 5148.73573, "trades": 65, "taker_buy_base": 36415.1, "taker_buy_quote": 3457.99309 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 26825.8, "close_time": 1774371599999, "quote_volume": 2543.09414, "trades": 36, "taker_buy_base": 15771.0, "taker_buy_quote": 1495.09226 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0941, "close": 0.0946, "volume": 64515.5, "close_time": 1774375199999, "quote_volume": 6108.77254, "trades": 50, "taker_buy_base": 31288.3, "taker_buy_quote": 2962.52971 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 4254.7, "close_time": 1774378799999, "quote_volume": 402.40578, "trades": 7, "taker_buy_base": 3374.7, "taker_buy_quote": 319.06978 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0951, "volume": 4111.6, "close_time": 1774382399999, "quote_volume": 391.14615, "trades": 7, "taker_buy_base": 879.5, "taker_buy_quote": 83.3766 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0946, "close": 0.0948, "volume": 17228.2, "close_time": 1774385999999, "quote_volume": 1634.69644, "trades": 31, "taker_buy_base": 8001.3, "taker_buy_quote": 759.55558 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0948, "close": 0.0954, "volume": 14084.7, "close_time": 1774389599999, "quote_volume": 1342.08861, "trades": 21, "taker_buy_base": 2330.9, "taker_buy_quote": 222.32654 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0959, "high": 0.0959, "low": 0.095, "close": 0.0951, "volume": 7122.4, "close_time": 1774393199999, "quote_volume": 679.74269, "trades": 15, "taker_buy_base": 2674.5, "taker_buy_quote": 255.25211 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 5909.5, "close_time": 1774396799999, "quote_volume": 564.35084, "trades": 17, "taker_buy_base": 3097.1, "taker_buy_quote": 295.67952 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0957, "high": 0.0957, "low": 0.094, "close": 0.0944, "volume": 43772.4, "close_time": 1774400399999, "quote_volume": 4142.2075, "trades": 26, "taker_buy_base": 2175.3, "taker_buy_quote": 205.65773 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0925, "close": 0.0925, "volume": 7317.6, "close_time": 1774403999999, "quote_volume": 685.57866, "trades": 17, "taker_buy_base": 2395.8, "taker_buy_quote": 223.47638 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.092, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 31709.8, "close_time": 1774407599999, "quote_volume": 2919.70781, "trades": 11, "taker_buy_base": 16405.1, "taker_buy_quote": 1512.93766 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0919, "high": 0.0931, "low": 0.0919, "close": 0.0927, "volume": 22251.7, "close_time": 1774411199999, "quote_volume": 2068.75103, "trades": 11, "taker_buy_base": 18157.1, "taker_buy_quote": 1689.72275 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0926, "close": 0.0932, "volume": 13815.1, "close_time": 1774414799999, "quote_volume": 1281.9881, "trades": 4, "taker_buy_base": 1341.1, "taker_buy_quote": 124.4009 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4273.0, "close_time": 1774418399999, "quote_volume": 403.3712, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0929, "close": 0.0931, "volume": 25317.8, "close_time": 1774421999999, "quote_volume": 2356.5084, "trades": 17, "taker_buy_base": 22266.9, "taker_buy_quote": 2071.26767 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.093, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 1281.1, "close_time": 1774425599999, "quote_volume": 119.5068, "trades": 6, "taker_buy_base": 423.6, "taker_buy_quote": 39.57355 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0928, "high": 0.0929, "low": 0.092, "close": 0.0924, "volume": 21425.3, "close_time": 1774429199999, "quote_volume": 1981.19929, "trades": 10, "taker_buy_base": 691.3, "taker_buy_quote": 64.04677 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 15904.5, "close_time": 1774432799999, "quote_volume": 1481.44618, "trades": 6, "taker_buy_base": 12463.2, "taker_buy_quote": 1161.57024 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 9856.7, "close_time": 1774436399999, "quote_volume": 914.61139, "trades": 4, "taker_buy_base": 355.6, "taker_buy_quote": 32.99968 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0928, "close": 0.0931, "volume": 4081.3, "close_time": 1774439999999, "quote_volume": 379.72636, "trades": 5, "taker_buy_base": 2291.6, "taker_buy_quote": 213.37424 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0934, "high": 0.0949, "low": 0.0931, "close": 0.0946, "volume": 18510.2, "close_time": 1774443599999, "quote_volume": 1739.41608, "trades": 18, "taker_buy_base": 13845.3, "taker_buy_quote": 1300.75473 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0946, "high": 0.0964, "low": 0.0946, "close": 0.0954, "volume": 70147.6, "close_time": 1774447199999, "quote_volume": 6708.61344, "trades": 43, "taker_buy_base": 47522.2, "taker_buy_quote": 4542.70456 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 3025.2, "close_time": 1774450799999, "quote_volume": 285.60382, "trades": 2, "taker_buy_base": 124.7, "taker_buy_quote": 11.79662 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0936, "close": 0.0947, "volume": 15356.8, "close_time": 1774454399999, "quote_volume": 1450.23147, "trades": 8, "taker_buy_base": 14836.8, "taker_buy_quote": 1401.35667 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0935, "close": 0.0935, "volume": 25535.9, "close_time": 1774457999999, "quote_volume": 2411.60468, "trades": 6, "taker_buy_base": 1210.6, "taker_buy_quote": 114.4017 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0891, "close": 0.0904, "volume": 400497.9, "close_time": 1774461599999, "quote_volume": 36457.71344, "trades": 108, "taker_buy_base": 54851.5, "taker_buy_quote": 5010.94678 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0893, "close": 0.0897, "volume": 222242.8, "close_time": 1774465199999, "quote_volume": 19935.16079, "trades": 57, "taker_buy_base": 103837.4, "taker_buy_quote": 9301.65965 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0899, "high": 0.0901, "low": 0.089, "close": 0.0895, "volume": 23581.1, "close_time": 1774468799999, "quote_volume": 2121.01767, "trades": 13, "taker_buy_base": 18174.0, "taker_buy_quote": 1634.78243 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0867, "close": 0.0879, "volume": 174862.9, "close_time": 1774472399999, "quote_volume": 15269.29949, "trades": 52, "taker_buy_base": 37184.0, "taker_buy_quote": 3246.25174 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0862, "close": 0.0863, "volume": 273478.2, "close_time": 1774475999999, "quote_volume": 23798.11634, "trades": 18, "taker_buy_base": 35903.2, "taker_buy_quote": 3101.37095 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0863, "high": 0.0885, "low": 0.0862, "close": 0.0885, "volume": 38778.7, "close_time": 1774479599999, "quote_volume": 3372.66213, "trades": 15, "taker_buy_base": 12842.4, "taker_buy_quote": 1117.71496 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.0882, "volume": 2895.7, "close_time": 1774483199999, "quote_volume": 253.99254, "trades": 3, "taker_buy_base": 2270.7, "taker_buy_quote": 199.18004 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0885, "close": 0.0889, "volume": 6831.6, "close_time": 1774486799999, "quote_volume": 607.77253, "trades": 13, "taker_buy_base": 2903.2, "taker_buy_quote": 258.26835 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0889, "high": 0.089, "low": 0.0884, "close": 0.089, "volume": 3780.8, "close_time": 1774490399999, "quote_volume": 335.39793, "trades": 8, "taker_buy_base": 2828.5, "taker_buy_quote": 250.81693 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 223.6, "close_time": 1774493999999, "quote_volume": 19.83332, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.089, "high": 0.0892, "low": 0.0887, "close": 0.0889, "volume": 4193.0, "close_time": 1774497599999, "quote_volume": 373.1318, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 13088.0, "close_time": 1774501199999, "quote_volume": 1162.52839, "trades": 6, "taker_buy_base": 2158.5, "taker_buy_quote": 191.98879 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0889, "close": 0.0889, "volume": 56546.8, "close_time": 1774504799999, "quote_volume": 5074.86641, "trades": 31, "taker_buy_base": 50762.9, "taker_buy_quote": 4560.01971 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0876, "high": 0.0877, "low": 0.086, "close": 0.0877, "volume": 35586.5, "close_time": 1774508399999, "quote_volume": 3107.08104, "trades": 34, "taker_buy_base": 24440.3, "taker_buy_quote": 2138.1052 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0877, "high": 0.088, "low": 0.0865, "close": 0.0865, "volume": 33251.5, "close_time": 1774511999999, "quote_volume": 2894.71707, "trades": 23, "taker_buy_base": 8483.6, "taker_buy_quote": 743.8297 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0855, "close": 0.0856, "volume": 60298.9, "close_time": 1774515599999, "quote_volume": 5186.27374, "trades": 54, "taker_buy_base": 20097.1, "taker_buy_quote": 1727.04699 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 10379.2, "close_time": 1774519199999, "quote_volume": 888.33526, "trades": 15, "taker_buy_base": 5409.2, "taker_buy_quote": 463.07189 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0829, "close": 0.0832, "volume": 59592.3, "close_time": 1774522799999, "quote_volume": 5018.21459, "trades": 52, "taker_buy_base": 26243.0, "taker_buy_quote": 2208.33102 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0839, "high": 0.084, "low": 0.0824, "close": 0.0824, "volume": 46862.1, "close_time": 1774526399999, "quote_volume": 3904.73889, "trades": 37, "taker_buy_base": 18109.8, "taker_buy_quote": 1512.56481 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0822, "close": 0.0828, "volume": 34002.1, "close_time": 1774529999999, "quote_volume": 2809.97442, "trades": 20, "taker_buy_base": 21711.3, "taker_buy_quote": 1794.813 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0832, "high": 0.1024, "low": 0.0832, "close": 0.1001, "volume": 1807387.8, "close_time": 1774533599999, "quote_volume": 166682.52194, "trades": 501, "taker_buy_base": 954153.8, "taker_buy_quote": 87708.06161 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0997, "high": 0.1075, "low": 0.0983, "close": 0.1042, "volume": 1049587.9, "close_time": 1774537199999, "quote_volume": 108727.98664, "trades": 399, "taker_buy_base": 565098.0, "taker_buy_quote": 58756.4695 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1034, "high": 0.1066, "low": 0.1017, "close": 0.1062, "volume": 489120.1, "close_time": 1774540799999, "quote_volume": 50871.74172, "trades": 280, "taker_buy_base": 188003.3, "taker_buy_quote": 19674.29125 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.106, "high": 0.1082, "low": 0.1051, "close": 0.1075, "volume": 234482.8, "close_time": 1774544399999, "quote_volume": 25099.5391, "trades": 131, "taker_buy_base": 146891.6, "taker_buy_quote": 15706.07333 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1067, "high": 0.1067, "low": 0.0994, "close": 0.0997, "volume": 297303.8, "close_time": 1774547999999, "quote_volume": 30654.67984, "trades": 178, "taker_buy_base": 92955.5, "taker_buy_quote": 9548.30754 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0996, "high": 0.1033, "low": 0.0985, "close": 0.0997, "volume": 210996.6, "close_time": 1774551599999, "quote_volume": 21123.05744, "trades": 124, "taker_buy_base": 79334.8, "taker_buy_quote": 7957.77481 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1009, "high": 0.103, "low": 0.1001, "close": 0.1019, "volume": 133849.0, "close_time": 1774555199999, "quote_volume": 13621.72688, "trades": 62, "taker_buy_base": 84961.7, "taker_buy_quote": 8638.34795 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1022, "high": 0.1043, "low": 0.1022, "close": 0.1027, "volume": 55748.3, "close_time": 1774558799999, "quote_volume": 5774.26634, "trades": 34, "taker_buy_base": 35046.5, "taker_buy_quote": 3629.55243 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.102, "high": 0.108, "low": 0.102, "close": 0.1054, "volume": 277020.9, "close_time": 1774562399999, "quote_volume": 29273.19552, "trades": 96, "taker_buy_base": 104016.8, "taker_buy_quote": 10992.0261 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1062, "high": 0.1073, "low": 0.0993, "close": 0.1013, "volume": 539327.5, "close_time": 1774565999999, "quote_volume": 55152.08284, "trades": 215, "taker_buy_base": 169668.5, "taker_buy_quote": 17504.849 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1011, "high": 0.104, "low": 0.1006, "close": 0.1028, "volume": 203572.7, "close_time": 1774569599999, "quote_volume": 20956.82081, "trades": 96, "taker_buy_base": 110818.8, "taker_buy_quote": 11381.19886 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1027, "high": 0.104, "low": 0.1026, "close": 0.104, "volume": 30167.5, "close_time": 1774573199999, "quote_volume": 3118.51319, "trades": 12, "taker_buy_base": 15727.6, "taker_buy_quote": 1633.13226 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1038, "high": 0.104, "low": 0.1013, "close": 0.102, "volume": 27746.0, "close_time": 1774576799999, "quote_volume": 2852.93554, "trades": 33, "taker_buy_base": 12651.3, "taker_buy_quote": 1300.13424 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0992, "close": 0.1005, "volume": 74045.0, "close_time": 1774580399999, "quote_volume": 7383.82677, "trades": 31, "taker_buy_base": 12335.7, "taker_buy_quote": 1231.50965 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1001, "high": 0.101, "low": 0.0989, "close": 0.0996, "volume": 110004.9, "close_time": 1774583999999, "quote_volume": 10958.40459, "trades": 33, "taker_buy_base": 23342.5, "taker_buy_quote": 2335.07208 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0997, "high": 0.1007, "low": 0.0997, "close": 0.1007, "volume": 14191.2, "close_time": 1774587599999, "quote_volume": 1418.43442, "trades": 12, "taker_buy_base": 8688.5, "taker_buy_quote": 867.97458 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1011, "close": 0.1014, "volume": 35857.1, "close_time": 1774591199999, "quote_volume": 3643.75639, "trades": 23, "taker_buy_base": 26500.3, "taker_buy_quote": 2690.26537 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1008, "close": 0.1017, "volume": 31358.7, "close_time": 1774594799999, "quote_volume": 3192.28695, "trades": 35, "taker_buy_base": 13176.0, "taker_buy_quote": 1340.78374 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1004, "close": 0.1015, "volume": 25616.9, "close_time": 1774598399999, "quote_volume": 2588.1783, "trades": 18, "taker_buy_base": 20072.9, "taker_buy_quote": 2027.22989 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1, "close": 0.1005, "volume": 10441.7, "close_time": 1774601999999, "quote_volume": 1060.02668, "trades": 18, "taker_buy_base": 1002.0, "taker_buy_quote": 102.17829 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0997, "close": 0.1003, "volume": 31249.2, "close_time": 1774605599999, "quote_volume": 3133.10932, "trades": 38, "taker_buy_base": 9142.5, "taker_buy_quote": 918.34406 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1005, "high": 0.1015, "low": 0.0996, "close": 0.1015, "volume": 55710.5, "close_time": 1774609199999, "quote_volume": 5611.93051, "trades": 68, "taker_buy_base": 38026.2, "taker_buy_quote": 3827.79342 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1009, "high": 0.1019, "low": 0.1005, "close": 0.1013, "volume": 59823.0, "close_time": 1774612799999, "quote_volume": 6047.09192, "trades": 50, "taker_buy_base": 20730.5, "taker_buy_quote": 2097.99134 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1004, "high": 0.1033, "low": 0.1004, "close": 0.1022, "volume": 152331.1, "close_time": 1774616399999, "quote_volume": 15603.69555, "trades": 88, "taker_buy_base": 115014.4, "taker_buy_quote": 11802.57824 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1024, "high": 0.1036, "low": 0.1005, "close": 0.1016, "volume": 201866.8, "close_time": 1774619999999, "quote_volume": 20494.67851, "trades": 100, "taker_buy_base": 55865.8, "taker_buy_quote": 5709.64939 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1017, "high": 0.1017, "low": 0.097, "close": 0.0988, "volume": 142444.7, "close_time": 1774623599999, "quote_volume": 14200.33784, "trades": 105, "taker_buy_base": 32024.6, "taker_buy_quote": 3176.57433 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0987, "high": 0.099, "low": 0.0972, "close": 0.0986, "volume": 31036.4, "close_time": 1774627199999, "quote_volume": 3040.95114, "trades": 26, "taker_buy_base": 5405.1, "taker_buy_quote": 532.99088 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0991, "high": 0.1, "low": 0.0988, "close": 0.0998, "volume": 35565.4, "close_time": 1774630799999, "quote_volume": 3542.63649, "trades": 33, "taker_buy_base": 21173.1, "taker_buy_quote": 2110.08631 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0989, "close": 0.0989, "volume": 20424.7, "close_time": 1774634399999, "quote_volume": 2040.05389, "trades": 27, "taker_buy_base": 14140.0, "taker_buy_quote": 1412.15517 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0985, "high": 0.1, "low": 0.0985, "close": 0.0996, "volume": 25127.6, "close_time": 1774637999999, "quote_volume": 2494.50024, "trades": 15, "taker_buy_base": 9805.6, "taker_buy_quote": 969.66131 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0998, "high": 0.1006, "low": 0.0998, "close": 0.0999, "volume": 13305.2, "close_time": 1774641599999, "quote_volume": 1331.20171, "trades": 20, "taker_buy_base": 7175.2, "taker_buy_quote": 717.84994 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1, "high": 0.1016, "low": 0.0993, "close": 0.1004, "volume": 92081.5, "close_time": 1774645199999, "quote_volume": 9305.55208, "trades": 45, "taker_buy_base": 42565.3, "taker_buy_quote": 4288.79515 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1003, "close": 0.101, "volume": 45385.4, "close_time": 1774648799999, "quote_volume": 4572.98072, "trades": 26, "taker_buy_base": 32628.5, "taker_buy_quote": 3287.57634 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 10538.5, "close_time": 1774652399999, "quote_volume": 1061.06442, "trades": 5, "taker_buy_base": 10096.8, "taker_buy_quote": 1016.64776 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1005, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 6396.3, "close_time": 1774655999999, "quote_volume": 643.18667, "trades": 7, "taker_buy_base": 4396.3, "taker_buy_quote": 442.08667 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0996, "close": 0.0997, "volume": 42464.5, "close_time": 1774659599999, "quote_volume": 4244.56629, "trades": 25, "taker_buy_base": 21628.5, "taker_buy_quote": 2166.37881 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0997, "close": 0.1004, "volume": 14319.0, "close_time": 1774663199999, "quote_volume": 1433.8276, "trades": 10, "taker_buy_base": 11319.0, "taker_buy_quote": 1133.8276 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1002, "high": 0.1014, "low": 0.1002, "close": 0.101, "volume": 36092.5, "close_time": 1774666799999, "quote_volume": 3652.04938, "trades": 20, "taker_buy_base": 24114.0, "taker_buy_quote": 2440.51902 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0993, "close": 0.0993, "volume": 22039.0, "close_time": 1774670399999, "quote_volume": 2204.87356, "trades": 16, "taker_buy_base": 21704.7, "taker_buy_quote": 2171.67757 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0986, "high": 0.1, "low": 0.0977, "close": 0.1, "volume": 35924.7, "close_time": 1774673999999, "quote_volume": 3532.43716, "trades": 15, "taker_buy_base": 21542.6, "taker_buy_quote": 2117.65323 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 42568.7, "close_time": 1774677599999, "quote_volume": 4258.82634, "trades": 42, "taker_buy_base": 38000.0, "taker_buy_quote": 3802.9 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0994, "close": 0.0995, "volume": 9719.4, "close_time": 1774681199999, "quote_volume": 968.04681, "trades": 13, "taker_buy_base": 5807.0, "taker_buy_quote": 578.79649 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 22559.0, "close_time": 1774684799999, "quote_volume": 2244.82382, "trades": 13, "taker_buy_base": 21592.2, "taker_buy_quote": 2148.7239 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0993, "high": 0.0993, "low": 0.097, "close": 0.0974, "volume": 62589.1, "close_time": 1774688399999, "quote_volume": 6126.06869, "trades": 32, "taker_buy_base": 10112.9, "taker_buy_quote": 998.33556 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0951, "close": 0.0952, "volume": 93570.4, "close_time": 1774691999999, "quote_volume": 8953.30424, "trades": 60, "taker_buy_base": 50909.4, "taker_buy_quote": 4861.12728 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.095, "high": 0.0951, "low": 0.0869, "close": 0.0897, "volume": 397452.8, "close_time": 1774695599999, "quote_volume": 35668.28465, "trades": 249, "taker_buy_base": 201564.1, "taker_buy_quote": 18001.34673 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.09, "high": 0.0905, "low": 0.0883, "close": 0.0891, "volume": 99973.2, "close_time": 1774699199999, "quote_volume": 8955.74302, "trades": 80, "taker_buy_base": 64512.8, "taker_buy_quote": 5773.57732 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0843, "close": 0.0845, "volume": 214896.3, "close_time": 1774702799999, "quote_volume": 18546.81178, "trades": 239, "taker_buy_base": 67196.7, "taker_buy_quote": 5823.40841 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0842, "high": 0.0975, "low": 0.0839, "close": 0.0967, "volume": 417653.8, "close_time": 1774706399999, "quote_volume": 37793.3618, "trades": 408, "taker_buy_base": 205018.6, "taker_buy_quote": 18384.07759 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0966, "high": 0.0985, "low": 0.0921, "close": 0.0934, "volume": 407945.7, "close_time": 1774709999999, "quote_volume": 38755.33993, "trades": 140, "taker_buy_base": 190653.0, "taker_buy_quote": 18120.18882 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0938, "high": 0.0957, "low": 0.0938, "close": 0.0941, "volume": 46554.9, "close_time": 1774713599999, "quote_volume": 4398.84268, "trades": 48, "taker_buy_base": 22461.0, "taker_buy_quote": 2116.59485 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0923, "close": 0.0923, "volume": 54473.8, "close_time": 1774717199999, "quote_volume": 5107.18086, "trades": 46, "taker_buy_base": 27291.7, "taker_buy_quote": 2571.16897 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0903, "close": 0.0907, "volume": 56568.2, "close_time": 1774720799999, "quote_volume": 5142.51499, "trades": 64, "taker_buy_base": 26152.6, "taker_buy_quote": 2382.21768 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.091, "high": 0.091, "low": 0.0901, "close": 0.0905, "volume": 50884.6, "close_time": 1774724399999, "quote_volume": 4611.01842, "trades": 32, "taker_buy_base": 35273.4, "taker_buy_quote": 3198.85468 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0887, "close": 0.0889, "volume": 24906.7, "close_time": 1774727999999, "quote_volume": 2221.24653, "trades": 55, "taker_buy_base": 22404.4, "taker_buy_quote": 1998.2023 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0887, "high": 0.089, "low": 0.0875, "close": 0.0877, "volume": 66593.2, "close_time": 1774731599999, "quote_volume": 5893.68636, "trades": 54, "taker_buy_base": 20507.5, "taker_buy_quote": 1815.63128 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0873, "close": 0.0874, "volume": 68767.7, "close_time": 1774735199999, "quote_volume": 6048.19288, "trades": 48, "taker_buy_base": 56177.5, "taker_buy_quote": 4935.70208 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0873, "close": 0.0879, "volume": 43131.0, "close_time": 1774738799999, "quote_volume": 3786.0418, "trades": 35, "taker_buy_base": 14072.4, "taker_buy_quote": 1234.42688 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.088, "high": 0.0884, "low": 0.0874, "close": 0.0883, "volume": 67105.6, "close_time": 1774742399999, "quote_volume": 5899.65363, "trades": 73, "taker_buy_base": 42358.1, "taker_buy_quote": 3722.58727 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0874, "close": 0.0876, "volume": 35139.3, "close_time": 1774745999999, "quote_volume": 3085.89954, "trades": 87, "taker_buy_base": 29097.5, "taker_buy_quote": 2556.16162 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0873, "high": 0.0889, "low": 0.0868, "close": 0.0882, "volume": 33265.5, "close_time": 1774749599999, "quote_volume": 2920.78151, "trades": 78, "taker_buy_base": 24721.8, "taker_buy_quote": 2169.8415 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0878, "close": 0.0883, "volume": 60674.7, "close_time": 1774753199999, "quote_volume": 5358.65032, "trades": 97, "taker_buy_base": 46302.4, "taker_buy_quote": 4087.99408 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0882, "close": 0.0884, "volume": 44818.5, "close_time": 1774756799999, "quote_volume": 3959.56018, "trades": 83, "taker_buy_base": 26850.0, "taker_buy_quote": 2374.10086 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0881, "close": 0.0889, "volume": 39403.2, "close_time": 1774760399999, "quote_volume": 3495.82214, "trades": 111, "taker_buy_base": 38148.2, "taker_buy_quote": 3384.67614 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0881, "close": 0.0892, "volume": 45706.8, "close_time": 1774763999999, "quote_volume": 4041.64105, "trades": 96, "taker_buy_base": 27669.3, "taker_buy_quote": 2450.06479 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0892, "high": 0.0901, "low": 0.089, "close": 0.0894, "volume": 75633.2, "close_time": 1774767599999, "quote_volume": 6768.38402, "trades": 63, "taker_buy_base": 44802.6, "taker_buy_quote": 4012.76166 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0881, "close": 0.0882, "volume": 206636.2, "close_time": 1774771199999, "quote_volume": 18356.21499, "trades": 102, "taker_buy_base": 167047.0, "taker_buy_quote": 14840.37018 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0882, "close": 0.0885, "volume": 65043.8, "close_time": 1774774799999, "quote_volume": 5764.28562, "trades": 49, "taker_buy_base": 46937.9, "taker_buy_quote": 4158.59036 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0883, "close": 0.0894, "volume": 89120.5, "close_time": 1774778399999, "quote_volume": 7920.26647, "trades": 48, "taker_buy_base": 62774.4, "taker_buy_quote": 5578.36755 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0889, "close": 0.0895, "volume": 24190.0, "close_time": 1774781999999, "quote_volume": 2161.24288, "trades": 40, "taker_buy_base": 19498.3, "taker_buy_quote": 1741.40562 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0892, "close": 0.0893, "volume": 22142.4, "close_time": 1774785599999, "quote_volume": 1986.88891, "trades": 43, "taker_buy_base": 15931.8, "taker_buy_quote": 1429.32603 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0879, "close": 0.0885, "volume": 265430.7, "close_time": 1774789199999, "quote_volume": 23448.90158, "trades": 35, "taker_buy_base": 251911.4, "taker_buy_quote": 22251.4804 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0878, "close": 0.0878, "volume": 177637.4, "close_time": 1774792799999, "quote_volume": 15687.17753, "trades": 135, "taker_buy_base": 96311.2, "taker_buy_quote": 8498.94482 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0878, "high": 0.088, "low": 0.0862, "close": 0.0865, "volume": 205304.8, "close_time": 1774796399999, "quote_volume": 17905.291, "trades": 155, "taker_buy_base": 129868.4, "taker_buy_quote": 11338.96229 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0863, "high": 0.09, "low": 0.0858, "close": 0.0872, "volume": 382298.5, "close_time": 1774799999999, "quote_volume": 33482.76262, "trades": 206, "taker_buy_base": 227246.3, "taker_buy_quote": 19835.92271 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0872, "high": 0.088, "low": 0.0872, "close": 0.0874, "volume": 33405.1, "close_time": 1774803599999, "quote_volume": 2923.12061, "trades": 26, "taker_buy_base": 7451.6, "taker_buy_quote": 652.01749 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 14093.6, "close_time": 1774807199999, "quote_volume": 1228.30467, "trades": 29, "taker_buy_base": 12593.6, "taker_buy_quote": 1097.65467 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 13778.5, "close_time": 1774810799999, "quote_volume": 1191.73937, "trades": 21, "taker_buy_base": 13328.5, "taker_buy_quote": 1152.81437 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0877, "volume": 16327.1, "close_time": 1774814399999, "quote_volume": 1424.51044, "trades": 16, "taker_buy_base": 7701.4, "taker_buy_quote": 673.16311 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0875, "close": 0.0887, "volume": 7443.5, "close_time": 1774817999999, "quote_volume": 653.97477, "trades": 15, "taker_buy_base": 5943.5, "taker_buy_quote": 521.82477 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.0882, "volume": 15120.9, "close_time": 1774821599999, "quote_volume": 1334.82101, "trades": 20, "taker_buy_base": 8851.6, "taker_buy_quote": 782.35257 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0879, "high": 0.0895, "low": 0.0879, "close": 0.0894, "volume": 73764.2, "close_time": 1774825199999, "quote_volume": 6506.65422, "trades": 56, "taker_buy_base": 23526.6, "taker_buy_quote": 2078.37168 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0875, "close": 0.088, "volume": 45990.1, "close_time": 1774828799999, "quote_volume": 4077.51529, "trades": 61, "taker_buy_base": 31770.5, "taker_buy_quote": 2815.95615 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.088, "high": 0.0885, "low": 0.0878, "close": 0.0883, "volume": 78748.7, "close_time": 1774832399999, "quote_volume": 6939.75465, "trades": 60, "taker_buy_base": 45192.5, "taker_buy_quote": 3981.41106 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0878, "close": 0.0879, "volume": 51773.8, "close_time": 1774835999999, "quote_volume": 4581.84218, "trades": 83, "taker_buy_base": 26118.9, "taker_buy_quote": 2312.72131 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0877, "high": 0.0878, "low": 0.087, "close": 0.0876, "volume": 39515.6, "close_time": 1774839599999, "quote_volume": 3451.21704, "trades": 58, "taker_buy_base": 35754.8, "taker_buy_quote": 3122.37532 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0868, "close": 0.0873, "volume": 18734.2, "close_time": 1774843199999, "quote_volume": 1628.21433, "trades": 50, "taker_buy_base": 14234.2, "taker_buy_quote": 1237.16433 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0874, "volume": 40739.1, "close_time": 1774846799999, "quote_volume": 3569.18364, "trades": 49, "taker_buy_base": 15158.4, "taker_buy_quote": 1330.55562 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0871, "close": 0.0881, "volume": 21813.5, "close_time": 1774850399999, "quote_volume": 1908.04559, "trades": 36, "taker_buy_base": 7686.3, "taker_buy_quote": 672.32574 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 13150.0, "close_time": 1774853999999, "quote_volume": 1151.50512, "trades": 18, "taker_buy_base": 3536.7, "taker_buy_quote": 309.999 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0876, "high": 0.0894, "low": 0.0873, "close": 0.0889, "volume": 96316.8, "close_time": 1774857599999, "quote_volume": 8552.73462, "trades": 35, "taker_buy_base": 87131.2, "taker_buy_quote": 7747.05447 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0889, "high": 0.0907, "low": 0.0887, "close": 0.0905, "volume": 102517.2, "close_time": 1774861199999, "quote_volume": 9184.29207, "trades": 56, "taker_buy_base": 90469.8, "taker_buy_quote": 8104.59072 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0897, "close": 0.091, "volume": 103279.5, "close_time": 1774864799999, "quote_volume": 9364.25082, "trades": 51, "taker_buy_base": 70539.2, "taker_buy_quote": 6400.73807 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0904, "high": 0.091, "low": 0.0901, "close": 0.0901, "volume": 23093.3, "close_time": 1774868399999, "quote_volume": 2089.4455, "trades": 19, "taker_buy_base": 10409.7, "taker_buy_quote": 942.60446 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.09, "high": 0.0902, "low": 0.0894, "close": 0.0898, "volume": 32001.0, "close_time": 1774871999999, "quote_volume": 2875.89727, "trades": 22, "taker_buy_base": 8862.9, "taker_buy_quote": 796.68122 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 7768.1, "close_time": 1774875599999, "quote_volume": 693.75519, "trades": 11, "taker_buy_base": 1175.5, "taker_buy_quote": 105.07215 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.0894, "volume": 31252.5, "close_time": 1774879199999, "quote_volume": 2791.08409, "trades": 17, "taker_buy_base": 26796.3, "taker_buy_quote": 2393.61149 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0881, "close": 0.0886, "volume": 9890.3, "close_time": 1774882799999, "quote_volume": 876.47947, "trades": 15, "taker_buy_base": 6144.6, "taker_buy_quote": 544.3645 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.0879, "volume": 8415.0, "close_time": 1774886399999, "quote_volume": 739.53508, "trades": 7, "taker_buy_base": 3752.3, "taker_buy_quote": 330.07733 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0875, "close": 0.0883, "volume": 14171.3, "close_time": 1774889999999, "quote_volume": 1245.69959, "trades": 17, "taker_buy_base": 9000.0, "taker_buy_quote": 790.6 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0879, "high": 0.088, "low": 0.0859, "close": 0.0864, "volume": 56688.3, "close_time": 1774893599999, "quote_volume": 4916.31208, "trades": 36, "taker_buy_base": 36512.7, "taker_buy_quote": 3167.35957 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.086, "high": 0.0862, "low": 0.085, "close": 0.0856, "volume": 191622.3, "close_time": 1774897199999, "quote_volume": 16340.42672, "trades": 51, "taker_buy_base": 21155.3, "taker_buy_quote": 1809.46647 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0857, "close": 0.0861, "volume": 54330.7, "close_time": 1774900799999, "quote_volume": 4670.10418, "trades": 34, "taker_buy_base": 13958.8, "taker_buy_quote": 1203.67619 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.086, "volume": 54097.3, "close_time": 1774904399999, "quote_volume": 4655.49112, "trades": 34, "taker_buy_base": 32411.2, "taker_buy_quote": 2788.80575 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 8327.5, "close_time": 1774907999999, "quote_volume": 718.51618, "trades": 9, "taker_buy_base": 3934.6, "taker_buy_quote": 339.75254 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0854, "close": 0.0855, "volume": 13092.2, "close_time": 1774911599999, "quote_volume": 1122.34139, "trades": 25, "taker_buy_base": 8955.7, "taker_buy_quote": 768.2734 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0852, "close": 0.0855, "volume": 4926.2, "close_time": 1774915199999, "quote_volume": 420.90967, "trades": 9, "taker_buy_base": 1978.0, "taker_buy_quote": 169.03361 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0856, "volume": 10281.7, "close_time": 1774918799999, "quote_volume": 877.35198, "trades": 15, "taker_buy_base": 6350.8, "taker_buy_quote": 542.44251 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.086, "high": 0.0869, "low": 0.0859, "close": 0.0867, "volume": 4530.0, "close_time": 1774922399999, "quote_volume": 391.90142, "trades": 8, "taker_buy_base": 948.0, "taker_buy_quote": 81.74202 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 2557.9, "close_time": 1774925999999, "quote_volume": 221.4794, "trades": 4, "taker_buy_base": 2173.7, "taker_buy_quote": 188.20768 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0861, "volume": 15817.5, "close_time": 1774929599999, "quote_volume": 1361.38621, "trades": 11, "taker_buy_base": 15817.5, "taker_buy_quote": 1361.38621 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0866, "volume": 20618.3, "close_time": 1774933199999, "quote_volume": 1781.98579, "trades": 14, "taker_buy_base": 13118.2, "taker_buy_quote": 1133.37364 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0863, "high": 0.0868, "low": 0.086, "close": 0.0868, "volume": 4542.7, "close_time": 1774936799999, "quote_volume": 391.95943, "trades": 7, "taker_buy_base": 2157.8, "taker_buy_quote": 186.34256 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 12875.5, "close_time": 1774940399999, "quote_volume": 1116.53079, "trades": 16, "taker_buy_base": 9875.5, "taker_buy_quote": 856.73079 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0869, "volume": 7161.2, "close_time": 1774943999999, "quote_volume": 621.04704, "trades": 14, "taker_buy_base": 7161.2, "taker_buy_quote": 621.04704 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0852, "close": 0.0873, "volume": 392874.9, "close_time": 1774947599999, "quote_volume": 33713.87586, "trades": 79, "taker_buy_base": 352517.5, "taker_buy_quote": 30207.97697 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0871, "close": 0.0879, "volume": 234828.8, "close_time": 1774951199999, "quote_volume": 20523.30595, "trades": 82, "taker_buy_base": 90563.3, "taker_buy_quote": 7921.64665 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0859, "close": 0.086, "volume": 158272.6, "close_time": 1774954799999, "quote_volume": 13829.32425, "trades": 57, "taker_buy_base": 101220.4, "taker_buy_quote": 8834.87033 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 27487.8, "close_time": 1774958399999, "quote_volume": 2356.98503, "trades": 20, "taker_buy_base": 20301.5, "taker_buy_quote": 1741.31912 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0859, "close": 0.0859, "volume": 4972.4, "close_time": 1774961999999, "quote_volume": 427.73596, "trades": 6, "taker_buy_base": 2972.4, "taker_buy_quote": 255.63596 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0856, "close": 0.0856, "volume": 6894.0, "close_time": 1774965599999, "quote_volume": 592.60152, "trades": 8, "taker_buy_base": 6815.0, "taker_buy_quote": 585.81542 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0857, "high": 0.0877, "low": 0.0855, "close": 0.0872, "volume": 197128.1, "close_time": 1774969199999, "quote_volume": 17120.11047, "trades": 64, "taker_buy_base": 167911.6, "taker_buy_quote": 14570.59003 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 4502.6, "close_time": 1774972799999, "quote_volume": 391.01693, "trades": 5, "taker_buy_base": 757.2, "taker_buy_quote": 65.76105 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0864, "close": 0.087, "volume": 13694.7, "close_time": 1774976399999, "quote_volume": 1187.03368, "trades": 16, "taker_buy_base": 10087.9, "taker_buy_quote": 873.84208 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0863, "close": 0.0866, "volume": 10644.6, "close_time": 1774979999999, "quote_volume": 925.08856, "trades": 14, "taker_buy_base": 2617.0, "taker_buy_quote": 227.39234 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 2572.9, "close_time": 1774983599999, "quote_volume": 222.72014, "trades": 4, "taker_buy_base": 1833.2, "taker_buy_quote": 158.75512 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 2555.9, "close_time": 1774987199999, "quote_volume": 220.15984, "trades": 4, "taker_buy_base": 1449.1, "taker_buy_quote": 124.71242 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 9367.6, "close_time": 1774990799999, "quote_volume": 807.25816, "trades": 4, "taker_buy_base": 496.5, "taker_buy_quote": 42.7983 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0852, "close": 0.0852, "volume": 20674.2, "close_time": 1774994399999, "quote_volume": 1769.04746, "trades": 11, "taker_buy_base": 2209.4, "taker_buy_quote": 188.94558 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 10969.4, "close_time": 1774997999999, "quote_volume": 935.50826, "trades": 17, "taker_buy_base": 9478.8, "taker_buy_quote": 808.51912 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0853, "high": 0.086, "low": 0.0853, "close": 0.086, "volume": 32117.5, "close_time": 1775001599999, "quote_volume": 2747.41056, "trades": 16, "taker_buy_base": 18505.9, "taker_buy_quote": 1584.75767 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0855, "close": 0.0856, "volume": 20055.2, "close_time": 1775005199999, "quote_volume": 1730.40121, "trades": 6, "taker_buy_base": 19026.7, "taker_buy_quote": 1642.36161 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.085, "volume": 16854.9, "close_time": 1775008799999, "quote_volume": 1433.84278, "trades": 11, "taker_buy_base": 2570.4, "taker_buy_quote": 219.5212 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.085, "high": 0.085, "low": 0.0845, "close": 0.0845, "volume": 3517.4, "close_time": 1775012399999, "quote_volume": 297.69803, "trades": 7, "taker_buy_base": 1339.5, "taker_buy_quote": 113.43016 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 2000.0, "close_time": 1775015999999, "quote_volume": 170.7, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 170.7 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0855, "volume": 8991.1, "close_time": 1775019599999, "quote_volume": 768.25794, "trades": 8, "taker_buy_base": 8441.6, "taker_buy_quote": 721.44054 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 5560.1, "close_time": 1775023199999, "quote_volume": 475.99555, "trades": 6, "taker_buy_base": 2292.7, "taker_buy_quote": 196.06731 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 237.6, "close_time": 1775026799999, "quote_volume": 20.32376, "trades": 2, "taker_buy_base": 163.6, "taker_buy_quote": 14.00416 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0861, "high": 0.0871, "low": 0.0858, "close": 0.0858, "volume": 45668.3, "close_time": 1775030399999, "quote_volume": 3957.55081, "trades": 28, "taker_buy_base": 12996.4, "taker_buy_quote": 1122.83537 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 8451.7, "close_time": 1775033999999, "quote_volume": 726.06721, "trades": 6, "taker_buy_base": 4451.7, "taker_buy_quote": 382.76721 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0856, "close": 0.0856, "volume": 8920.0, "close_time": 1775037599999, "quote_volume": 768.6509, "trades": 12, "taker_buy_base": 6437.2, "taker_buy_quote": 554.23042 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0848, "close": 0.085, "volume": 12785.0, "close_time": 1775041199999, "quote_volume": 1086.75982, "trades": 11, "taker_buy_base": 11072.9, "taker_buy_quote": 941.09552 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0849, "close": 0.0849, "volume": 15065.9, "close_time": 1775044799999, "quote_volume": 1284.02537, "trades": 17, "taker_buy_base": 8462.4, "taker_buy_quote": 721.07787 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0847, "high": 0.086, "low": 0.0847, "close": 0.0851, "volume": 32108.1, "close_time": 1775048399999, "quote_volume": 2741.31323, "trades": 17, "taker_buy_base": 12389.0, "taker_buy_quote": 1062.75687 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0847, "high": 0.0866, "low": 0.0844, "close": 0.0857, "volume": 178148.1, "close_time": 1775051999999, "quote_volume": 15337.15212, "trades": 66, "taker_buy_base": 132371.0, "taker_buy_quote": 11400.10735 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0849, "close": 0.0851, "volume": 27090.2, "close_time": 1775055599999, "quote_volume": 2309.95371, "trades": 25, "taker_buy_base": 13295.3, "taker_buy_quote": 1135.08837 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0846, "close": 0.0848, "volume": 34422.5, "close_time": 1775059199999, "quote_volume": 2923.75849, "trades": 30, "taker_buy_base": 23701.3, "taker_buy_quote": 2013.00612 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0844, "high": 0.086, "low": 0.0843, "close": 0.0859, "volume": 176245.4, "close_time": 1775062799999, "quote_volume": 15010.66017, "trades": 42, "taker_buy_base": 140901.6, "taker_buy_quote": 11991.82052 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0854, "close": 0.0855, "volume": 86808.2, "close_time": 1775066399999, "quote_volume": 7434.28142, "trades": 38, "taker_buy_base": 48254.1, "taker_buy_quote": 4127.66697 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0846, "close": 0.0847, "volume": 26858.2, "close_time": 1775069999999, "quote_volume": 2279.27403, "trades": 28, "taker_buy_base": 4036.3, "taker_buy_quote": 342.23187 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0847, "high": 0.0858, "low": 0.0847, "close": 0.0856, "volume": 27549.4, "close_time": 1775073599999, "quote_volume": 2354.47803, "trades": 18, "taker_buy_base": 10583.4, "taker_buy_quote": 904.4307 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 32984.2, "close_time": 1775077199999, "quote_volume": 2812.50542, "trades": 21, "taker_buy_base": 6000.0, "taker_buy_quote": 511.35 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0853, "close": 0.0862, "volume": 41456.5, "close_time": 1775080799999, "quote_volume": 3555.44367, "trades": 29, "taker_buy_base": 12184.6, "taker_buy_quote": 1044.1506 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 30312.7, "close_time": 1775084399999, "quote_volume": 2600.16991, "trades": 19, "taker_buy_base": 11107.6, "taker_buy_quote": 953.39284 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 31219.7, "close_time": 1775087999999, "quote_volume": 2666.57165, "trades": 26, "taker_buy_base": 16829.4, "taker_buy_quote": 1436.52906 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0853, "close": 0.0862, "volume": 23248.5, "close_time": 1775091599999, "quote_volume": 1991.92675, "trades": 12, "taker_buy_base": 16688.5, "taker_buy_quote": 1427.76675 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0858, "close": 0.0872, "volume": 32255.2, "close_time": 1775095199999, "quote_volume": 2788.52933, "trades": 26, "taker_buy_base": 18189.7, "taker_buy_quote": 1573.35013 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0858, "close": 0.0863, "volume": 24384.2, "close_time": 1775098799999, "quote_volume": 2099.41014, "trades": 18, "taker_buy_base": 10500.0, "taker_buy_quote": 905.1 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0851, "close": 0.0856, "volume": 79035.1, "close_time": 1775102399999, "quote_volume": 6802.37133, "trades": 33, "taker_buy_base": 47344.3, "taker_buy_quote": 4078.8404 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0858, "high": 0.086, "low": 0.085, "close": 0.0854, "volume": 79246.9, "close_time": 1775105999999, "quote_volume": 6758.49594, "trades": 45, "taker_buy_base": 23792.9, "taker_buy_quote": 2034.50748 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0852, "high": 0.0856, "low": 0.085, "close": 0.0851, "volume": 43391.3, "close_time": 1775109599999, "quote_volume": 3693.32713, "trades": 21, "taker_buy_base": 10942.7, "taker_buy_quote": 932.40537 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0845, "close": 0.085, "volume": 45889.6, "close_time": 1775113199999, "quote_volume": 3883.04676, "trades": 25, "taker_buy_base": 21851.8, "taker_buy_quote": 1849.51095 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0849, "high": 0.0864, "low": 0.0849, "close": 0.0855, "volume": 66195.0, "close_time": 1775116799999, "quote_volume": 5681.50119, "trades": 23, "taker_buy_base": 10858.3, "taker_buy_quote": 927.52048 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0844, "close": 0.0848, "volume": 29069.9, "close_time": 1775120399999, "quote_volume": 2469.56078, "trades": 38, "taker_buy_base": 14291.6, "taker_buy_quote": 1214.91 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.085, "high": 0.0855, "low": 0.0842, "close": 0.0852, "volume": 256656.6, "close_time": 1775123999999, "quote_volume": 21852.41576, "trades": 107, "taker_buy_base": 80699.5, "taker_buy_quote": 6867.58442 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0851, "close": 0.086, "volume": 339952.7, "close_time": 1775127599999, "quote_volume": 29108.5916, "trades": 97, "taker_buy_base": 290812.2, "taker_buy_quote": 24888.85428 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0861, "close": 0.0871, "volume": 45148.6, "close_time": 1775131199999, "quote_volume": 3915.7054, "trades": 34, "taker_buy_base": 11665.7, "taker_buy_quote": 1013.17937 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0869, "close": 0.0873, "volume": 97674.2, "close_time": 1775134799999, "quote_volume": 8544.60718, "trades": 59, "taker_buy_base": 61502.8, "taker_buy_quote": 5385.56181 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0853, "close": 0.0857, "volume": 150754.8, "close_time": 1775138399999, "quote_volume": 13013.41403, "trades": 108, "taker_buy_base": 50712.0, "taker_buy_quote": 4380.15818 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0847, "close": 0.0848, "volume": 88449.1, "close_time": 1775141999999, "quote_volume": 7561.32413, "trades": 90, "taker_buy_base": 25758.8, "taker_buy_quote": 2202.63881 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0846, "close": 0.0848, "volume": 45523.7, "close_time": 1775145599999, "quote_volume": 3862.22246, "trades": 22, "taker_buy_base": 13965.5, "taker_buy_quote": 1183.33395 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.085, "high": 0.0853, "low": 0.0847, "close": 0.0849, "volume": 28193.0, "close_time": 1775149199999, "quote_volume": 2399.8936, "trades": 17, "taker_buy_base": 16093.0, "taker_buy_quote": 1370.2236 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0847, "high": 0.085, "low": 0.0842, "close": 0.0846, "volume": 65352.5, "close_time": 1775152799999, "quote_volume": 5520.80036, "trades": 67, "taker_buy_base": 49677.9, "taker_buy_quote": 4196.43158 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0846, "close": 0.0853, "volume": 24473.9, "close_time": 1775156399999, "quote_volume": 2078.02895, "trades": 49, "taker_buy_base": 17465.0, "taker_buy_quote": 1481.98913 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0853, "close": 0.0858, "volume": 18929.1, "close_time": 1775159999999, "quote_volume": 1619.69276, "trades": 34, "taker_buy_base": 12541.1, "taker_buy_quote": 1072.76356 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0852, "close": 0.0853, "volume": 35123.9, "close_time": 1775163599999, "quote_volume": 2997.02163, "trades": 52, "taker_buy_base": 14966.7, "taker_buy_quote": 1278.12279 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0846, "close": 0.0853, "volume": 131109.3, "close_time": 1775167199999, "quote_volume": 11151.09811, "trades": 42, "taker_buy_base": 62030.6, "taker_buy_quote": 5266.59484 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 22400.9, "close_time": 1775170799999, "quote_volume": 1912.96377, "trades": 27, "taker_buy_base": 13184.4, "taker_buy_quote": 1125.15234 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 16705.8, "close_time": 1775174399999, "quote_volume": 1421.04912, "trades": 21, "taker_buy_base": 12205.8, "taker_buy_quote": 1037.94912 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0843, "close": 0.0844, "volume": 18637.5, "close_time": 1775177999999, "quote_volume": 1576.38277, "trades": 32, "taker_buy_base": 13917.7, "taker_buy_quote": 1177.47589 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 64162.3, "close_time": 1775181599999, "quote_volume": 5421.99944, "trades": 41, "taker_buy_base": 42583.6, "taker_buy_quote": 3598.18469 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0845, "close": 0.0847, "volume": 147443.9, "close_time": 1775185199999, "quote_volume": 12512.97633, "trades": 102, "taker_buy_base": 21786.5, "taker_buy_quote": 1844.24121 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 29166.0, "close_time": 1775188799999, "quote_volume": 2473.64449, "trades": 33, "taker_buy_base": 21000.0, "taker_buy_quote": 1781.1 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0847, "volume": 37562.2, "close_time": 1775192399999, "quote_volume": 3177.18044, "trades": 41, "taker_buy_base": 26077.5, "taker_buy_quote": 2205.24405 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 53887.9, "close_time": 1775195999999, "quote_volume": 4576.18969, "trades": 97, "taker_buy_base": 41250.9, "taker_buy_quote": 3502.40792 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 16751.6, "close_time": 1775199599999, "quote_volume": 1423.28916, "trades": 48, "taker_buy_base": 9369.6, "taker_buy_quote": 796.32453 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.085, "high": 0.085, "low": 0.0833, "close": 0.0839, "volume": 206120.0, "close_time": 1775203199999, "quote_volume": 17278.05744, "trades": 112, "taker_buy_base": 139083.4, "taker_buy_quote": 11662.30122 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0838, "close": 0.084, "volume": 26213.0, "close_time": 1775206799999, "quote_volume": 2201.0125, "trades": 39, "taker_buy_base": 23863.8, "taker_buy_quote": 2003.44478 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0838, "close": 0.0843, "volume": 32311.0, "close_time": 1775210399999, "quote_volume": 2715.29928, "trades": 36, "taker_buy_base": 28410.9, "taker_buy_quote": 2387.73049 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 42068.2, "close_time": 1775213999999, "quote_volume": 3522.07131, "trades": 49, "taker_buy_base": 28376.2, "taker_buy_quote": 2376.54311 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.084, "high": 0.0848, "low": 0.0838, "close": 0.0845, "volume": 55076.3, "close_time": 1775217599999, "quote_volume": 4648.13921, "trades": 27, "taker_buy_base": 48155.9, "taker_buy_quote": 4064.15393 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0841, "close": 0.0844, "volume": 111620.7, "close_time": 1775221199999, "quote_volume": 9441.33534, "trades": 52, "taker_buy_base": 80238.7, "taker_buy_quote": 6779.57026 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0838, "close": 0.0838, "volume": 31690.2, "close_time": 1775224799999, "quote_volume": 2671.56272, "trades": 29, "taker_buy_base": 12002.5, "taker_buy_quote": 1014.06469 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0837, "close": 0.0843, "volume": 32630.6, "close_time": 1775228399999, "quote_volume": 2736.70814, "trades": 77, "taker_buy_base": 26630.6, "taker_buy_quote": 2233.00814 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0839, "close": 0.084, "volume": 66093.7, "close_time": 1775231999999, "quote_volume": 5568.02387, "trades": 68, "taker_buy_base": 62964.5, "taker_buy_quote": 5304.40815 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 15824.7, "close_time": 1775235599999, "quote_volume": 1327.92792, "trades": 20, "taker_buy_base": 11644.1, "taker_buy_quote": 976.79723 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0841, "volume": 27365.0, "close_time": 1775239199999, "quote_volume": 2297.98189, "trades": 30, "taker_buy_base": 19865.0, "taker_buy_quote": 1668.58189 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.084, "high": 0.0855, "low": 0.084, "close": 0.0851, "volume": 42060.9, "close_time": 1775242799999, "quote_volume": 3573.23812, "trades": 27, "taker_buy_base": 22569.7, "taker_buy_quote": 1914.05978 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0852, "high": 0.0858, "low": 0.085, "close": 0.0857, "volume": 34392.4, "close_time": 1775246399999, "quote_volume": 2934.62951, "trades": 27, "taker_buy_base": 14820.8, "taker_buy_quote": 1264.72312 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 31388.8, "close_time": 1775249999999, "quote_volume": 2678.97378, "trades": 20, "taker_buy_base": 11150.7, "taker_buy_quote": 951.79019 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 11912.9, "close_time": 1775253599999, "quote_volume": 1015.12075, "trades": 11, "taker_buy_base": 5413.0, "taker_buy_quote": 461.43343 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.085, "high": 0.0863, "low": 0.085, "close": 0.0854, "volume": 81786.8, "close_time": 1775257199999, "quote_volume": 7003.42447, "trades": 37, "taker_buy_base": 25718.9, "taker_buy_quote": 2204.67616 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0849, "close": 0.0853, "volume": 31365.6, "close_time": 1775260799999, "quote_volume": 2674.13203, "trades": 25, "taker_buy_base": 8576.6, "taker_buy_quote": 730.83841 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0852, "high": 0.0855, "low": 0.085, "close": 0.0855, "volume": 29818.3, "close_time": 1775264399999, "quote_volume": 2542.26976, "trades": 27, "taker_buy_base": 22223.4, "taker_buy_quote": 1894.91123 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0846, "close": 0.0846, "volume": 8284.5, "close_time": 1775267999999, "quote_volume": 702.8643, "trades": 7, "taker_buy_base": 6000.0, "taker_buy_quote": 509.25 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 45760.8, "close_time": 1775271599999, "quote_volume": 3876.97974, "trades": 17, "taker_buy_base": 37473.8, "taker_buy_quote": 3175.82824 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0843, "close": 0.0845, "volume": 44622.3, "close_time": 1775275199999, "quote_volume": 3777.4201, "trades": 37, "taker_buy_base": 22706.7, "taker_buy_quote": 1919.61615 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0843, "high": 0.0845, "low": 0.084, "close": 0.0841, "volume": 6764.1, "close_time": 1775278799999, "quote_volume": 569.63729, "trades": 7, "taker_buy_base": 5264.1, "taker_buy_quote": 443.33729 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 7920.4, "close_time": 1775282399999, "quote_volume": 665.1636, "trades": 7, "taker_buy_base": 5690.4, "taker_buy_quote": 477.8436 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 4500.0, "close_time": 1775285999999, "quote_volume": 379.2, "trades": 4, "taker_buy_base": 4500.0, "taker_buy_quote": 379.2 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0847, "close": 0.0855, "volume": 9386.6, "close_time": 1775289599999, "quote_volume": 799.06182, "trades": 9, "taker_buy_base": 7886.6, "taker_buy_quote": 671.56182 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0854, "close": 0.0857, "volume": 18660.1, "close_time": 1775293199999, "quote_volume": 1605.98678, "trades": 12, "taker_buy_base": 17022.8, "taker_buy_quote": 1465.88131 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0853, "close": 0.086, "volume": 16980.0, "close_time": 1775296799999, "quote_volume": 1459.3801, "trades": 12, "taker_buy_base": 3924.1, "taker_buy_quote": 336.81501 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 8501.3, "close_time": 1775300399999, "quote_volume": 726.10121, "trades": 7, "taker_buy_base": 4412.2, "taker_buy_quote": 377.09522 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0853, "close": 0.0855, "volume": 28754.9, "close_time": 1775303999999, "quote_volume": 2461.25174, "trades": 18, "taker_buy_base": 22677.0, "taker_buy_quote": 1939.9335 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0848, "close": 0.0851, "volume": 36531.9, "close_time": 1775307599999, "quote_volume": 3113.85285, "trades": 16, "taker_buy_base": 7500.0, "taker_buy_quote": 637.8 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0845, "close": 0.085, "volume": 59907.3, "close_time": 1775311199999, "quote_volume": 5075.49938, "trades": 34, "taker_buy_base": 47337.2, "taker_buy_quote": 4009.7279 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0843, "close": 0.0843, "volume": 49936.9, "close_time": 1775314799999, "quote_volume": 4240.37407, "trades": 34, "taker_buy_base": 17131.5, "taker_buy_quote": 1453.52487 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0838, "close": 0.084, "volume": 36691.3, "close_time": 1775318399999, "quote_volume": 3082.71081, "trades": 21, "taker_buy_base": 12486.7, "taker_buy_quote": 1050.47103 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 45440.0, "close_time": 1775321999999, "quote_volume": 3803.8424, "trades": 19, "taker_buy_base": 24328.4, "taker_buy_quote": 2035.63012 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 44030.8, "close_time": 1775325599999, "quote_volume": 3676.75699, "trades": 46, "taker_buy_base": 23560.4, "taker_buy_quote": 1967.42827 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0817, "close": 0.0825, "volume": 176473.5, "close_time": 1775329199999, "quote_volume": 14547.51429, "trades": 117, "taker_buy_base": 110471.5, "taker_buy_quote": 9101.51078 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0827, "high": 0.0847, "low": 0.0827, "close": 0.0834, "volume": 255650.4, "close_time": 1775332799999, "quote_volume": 21399.57253, "trades": 107, "taker_buy_base": 151640.2, "taker_buy_quote": 12684.1515 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.0831, "volume": 46371.8, "close_time": 1775336399999, "quote_volume": 3857.88673, "trades": 35, "taker_buy_base": 21342.9, "taker_buy_quote": 1777.47246 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0823, "close": 0.0824, "volume": 23613.9, "close_time": 1775339999999, "quote_volume": 1955.91084, "trades": 28, "taker_buy_base": 8730.8, "taker_buy_quote": 724.80376 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0825, "high": 0.0826, "low": 0.082, "close": 0.0826, "volume": 36426.4, "close_time": 1775343599999, "quote_volume": 3000.67646, "trades": 54, "taker_buy_base": 31282.4, "taker_buy_quote": 2577.98966 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0829, "volume": 21115.7, "close_time": 1775347199999, "quote_volume": 1743.69525, "trades": 32, "taker_buy_base": 16615.7, "taker_buy_quote": 1371.69525 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 14538.9, "close_time": 1775350799999, "quote_volume": 1204.6701, "trades": 26, "taker_buy_base": 9360.8, "taker_buy_quote": 775.5392 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 48906.7, "close_time": 1775354399999, "quote_volume": 4051.64119, "trades": 111, "taker_buy_base": 36960.7, "taker_buy_quote": 3062.02729 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0829, "close": 0.0837, "volume": 42237.5, "close_time": 1775357999999, "quote_volume": 3518.34025, "trades": 83, "taker_buy_base": 33951.1, "taker_buy_quote": 2827.19737 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0825, "close": 0.0826, "volume": 16830.7, "close_time": 1775361599999, "quote_volume": 1395.40465, "trades": 28, "taker_buy_base": 13655.4, "taker_buy_quote": 1129.77228 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 6074.6, "close_time": 1775365199999, "quote_volume": 502.67688, "trades": 5, "taker_buy_base": 3000.0, "taker_buy_quote": 248.4 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0827, "close": 0.0833, "volume": 17874.4, "close_time": 1775368799999, "quote_volume": 1486.72738, "trades": 31, "taker_buy_base": 14934.5, "taker_buy_quote": 1243.04983 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0823, "close": 0.0823, "volume": 56691.6, "close_time": 1775372399999, "quote_volume": 4697.96587, "trades": 41, "taker_buy_base": 37029.5, "taker_buy_quote": 3064.73435 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0823, "volume": 14516.4, "close_time": 1775375999999, "quote_volume": 1193.6798, "trades": 17, "taker_buy_base": 4742.4, "taker_buy_quote": 390.198 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0823, "high": 0.0833, "low": 0.0823, "close": 0.0833, "volume": 14775.7, "close_time": 1775379599999, "quote_volume": 1225.14284, "trades": 27, "taker_buy_base": 9147.2, "taker_buy_quote": 757.73809 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0832, "high": 0.0842, "low": 0.0832, "close": 0.0842, "volume": 21324.4, "close_time": 1775383199999, "quote_volume": 1781.2882, "trades": 28, "taker_buy_base": 13218.3, "taker_buy_quote": 1104.76645 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0831, "close": 0.0831, "volume": 16581.6, "close_time": 1775386799999, "quote_volume": 1386.14453, "trades": 52, "taker_buy_base": 11947.5, "taker_buy_quote": 998.2847 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 13944.5, "close_time": 1775390399999, "quote_volume": 1153.91314, "trades": 17, "taker_buy_base": 11542.7, "taker_buy_quote": 954.7441 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0824, "close": 0.0831, "volume": 12114.7, "close_time": 1775393999999, "quote_volume": 1005.50022, "trades": 19, "taker_buy_base": 7974.2, "taker_buy_quote": 662.50114 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0832, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 15544.2, "close_time": 1775397599999, "quote_volume": 1293.06684, "trades": 21, "taker_buy_base": 9346.0, "taker_buy_quote": 777.5218 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0835, "close": 0.084, "volume": 4395.9, "close_time": 1775401199999, "quote_volume": 368.6556, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 84.0 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0832, "high": 0.0842, "low": 0.0832, "close": 0.0837, "volume": 31799.8, "close_time": 1775404799999, "quote_volume": 2659.27802, "trades": 19, "taker_buy_base": 7238.0, "taker_buy_quote": 607.099 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0826, "close": 0.0829, "volume": 102232.0, "close_time": 1775408399999, "quote_volume": 8466.22654, "trades": 30, "taker_buy_base": 28399.7, "taker_buy_quote": 2354.62333 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.083, "high": 0.0834, "low": 0.0828, "close": 0.0833, "volume": 8909.9, "close_time": 1775411999999, "quote_volume": 742.26357, "trades": 17, "taker_buy_base": 3222.8, "taker_buy_quote": 268.68152 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.083, "high": 0.0839, "low": 0.083, "close": 0.0839, "volume": 2859.3, "close_time": 1775415599999, "quote_volume": 238.93827, "trades": 9, "taker_buy_base": 1775.8, "taker_buy_quote": 148.04932 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0836, "close": 0.0837, "volume": 28907.0, "close_time": 1775419199999, "quote_volume": 2433.39546, "trades": 33, "taker_buy_base": 21707.7, "taker_buy_quote": 1828.65978 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0835, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 30252.8, "close_time": 1775422799999, "quote_volume": 2535.56443, "trades": 18, "taker_buy_base": 3640.8, "taker_buy_quote": 304.879 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 3140.6, "close_time": 1775426399999, "quote_volume": 264.26516, "trades": 8, "taker_buy_base": 2140.6, "taker_buy_quote": 180.36516 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0842, "high": 0.0853, "low": 0.0842, "close": 0.0853, "volume": 52748.1, "close_time": 1775429999999, "quote_volume": 4463.40087, "trades": 32, "taker_buy_base": 13039.0, "taker_buy_quote": 1106.19944 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0847, "close": 0.0849, "volume": 18017.8, "close_time": 1775433599999, "quote_volume": 1535.26443, "trades": 30, "taker_buy_base": 5000.0, "taker_buy_quote": 425.9 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0849, "high": 0.0854, "low": 0.084, "close": 0.084, "volume": 34638.0, "close_time": 1775437199999, "quote_volume": 2945.99584, "trades": 34, "taker_buy_base": 7990.6, "taker_buy_quote": 677.66832 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 30634.2, "close_time": 1775440799999, "quote_volume": 2567.35667, "trades": 12, "taker_buy_base": 27457.6, "taker_buy_quote": 2300.89291 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0836, "close": 0.0837, "volume": 10253.5, "close_time": 1775444399999, "quote_volume": 860.11373, "trades": 31, "taker_buy_base": 8858.1, "taker_buy_quote": 742.66059 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0824, "close": 0.0827, "volume": 29041.7, "close_time": 1775447999999, "quote_volume": 2414.54529, "trades": 53, "taker_buy_base": 21642.5, "taker_buy_quote": 1801.03185 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.083, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 10204.8, "close_time": 1775451599999, "quote_volume": 845.51888, "trades": 11, "taker_buy_base": 4204.8, "taker_buy_quote": 348.81888 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0821, "close": 0.0829, "volume": 33265.1, "close_time": 1775455199999, "quote_volume": 2747.41927, "trades": 24, "taker_buy_base": 30182.1, "taker_buy_quote": 2492.55517 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 53253.4, "close_time": 1775458799999, "quote_volume": 4430.73092, "trades": 64, "taker_buy_base": 25982.9, "taker_buy_quote": 2157.8717 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0826, "close": 0.0832, "volume": 23091.3, "close_time": 1775462399999, "quote_volume": 1914.60363, "trades": 22, "taker_buy_base": 18974.6, "taker_buy_quote": 1573.5347 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.083, "high": 0.0834, "low": 0.0823, "close": 0.0823, "volume": 53680.8, "close_time": 1775465999999, "quote_volume": 4453.32751, "trades": 57, "taker_buy_base": 35984.4, "taker_buy_quote": 2986.02751 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0824, "high": 0.083, "low": 0.082, "close": 0.0822, "volume": 66120.6, "close_time": 1775469599999, "quote_volume": 5455.73103, "trades": 56, "taker_buy_base": 40366.8, "taker_buy_quote": 3330.70532 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0815, "close": 0.0816, "volume": 90971.6, "close_time": 1775473199999, "quote_volume": 7438.17074, "trades": 57, "taker_buy_base": 13877.3, "taker_buy_quote": 1135.54917 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0816, "close": 0.0825, "volume": 75987.7, "close_time": 1775476799999, "quote_volume": 6233.37953, "trades": 52, "taker_buy_base": 63561.9, "taker_buy_quote": 5215.23012 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0825, "close": 0.0828, "volume": 41516.3, "close_time": 1775480399999, "quote_volume": 3439.90535, "trades": 46, "taker_buy_base": 22768.8, "taker_buy_quote": 1885.3232 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0828, "close": 0.0832, "volume": 48741.3, "close_time": 1775483999999, "quote_volume": 4060.67513, "trades": 64, "taker_buy_base": 33224.3, "taker_buy_quote": 2769.09066 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0825, "close": 0.0826, "volume": 50954.3, "close_time": 1775487599999, "quote_volume": 4222.09763, "trades": 52, "taker_buy_base": 29399.8, "taker_buy_quote": 2435.98963 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0829, "volume": 22781.1, "close_time": 1775491199999, "quote_volume": 1888.75195, "trades": 33, "taker_buy_base": 12254.1, "taker_buy_quote": 1015.71345 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0821, "close": 0.0821, "volume": 59663.5, "close_time": 1775494799999, "quote_volume": 4930.50472, "trades": 47, "taker_buy_base": 33023.6, "taker_buy_quote": 2726.77126 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0811, "close": 0.0817, "volume": 46270.7, "close_time": 1775498399999, "quote_volume": 3777.42002, "trades": 53, "taker_buy_base": 13101.8, "taker_buy_quote": 1067.9212 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 14324.3, "close_time": 1775501999999, "quote_volume": 1166.75693, "trades": 16, "taker_buy_base": 11324.3, "taker_buy_quote": 922.10693 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0814, "volume": 31201.3, "close_time": 1775505599999, "quote_volume": 2532.94472, "trades": 44, "taker_buy_base": 19769.0, "taker_buy_quote": 1605.68183 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0812, "close": 0.0813, "volume": 22276.4, "close_time": 1775509199999, "quote_volume": 1812.00034, "trades": 36, "taker_buy_base": 14882.4, "taker_buy_quote": 1210.41814 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0813, "high": 0.082, "low": 0.0812, "close": 0.082, "volume": 35227.6, "close_time": 1775512799999, "quote_volume": 2876.7902, "trades": 53, "taker_buy_base": 27021.5, "taker_buy_quote": 2207.13891 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0811, "close": 0.0811, "volume": 25414.2, "close_time": 1775516399999, "quote_volume": 2066.05938, "trades": 24, "taker_buy_base": 18700.2, "taker_buy_quote": 1519.14734 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0805, "close": 0.0812, "volume": 42966.2, "close_time": 1775519999999, "quote_volume": 3478.81061, "trades": 56, "taker_buy_base": 22332.3, "taker_buy_quote": 1807.43385 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 17851.4, "close_time": 1775523599999, "quote_volume": 1444.83465, "trades": 23, "taker_buy_base": 12706.8, "taker_buy_quote": 1028.38889 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0813, "volume": 30308.9, "close_time": 1775527199999, "quote_volume": 2464.96566, "trades": 50, "taker_buy_base": 22056.9, "taker_buy_quote": 1794.34841 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0813, "high": 0.0823, "low": 0.0813, "close": 0.0817, "volume": 31623.4, "close_time": 1775530799999, "quote_volume": 2584.23519, "trades": 31, "taker_buy_base": 16636.1, "taker_buy_quote": 1359.80375 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0814, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 14782.0, "close_time": 1775534399999, "quote_volume": 1207.60072, "trades": 14, "taker_buy_base": 8921.7, "taker_buy_quote": 728.7723 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0826, "volume": 22072.0, "close_time": 1775537999999, "quote_volume": 1819.83298, "trades": 32, "taker_buy_base": 18866.7, "taker_buy_quote": 1555.43145 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.0824, "volume": 52141.5, "close_time": 1775541599999, "quote_volume": 4294.05521, "trades": 98, "taker_buy_base": 37430.8, "taker_buy_quote": 3084.37281 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0826, "volume": 36665.9, "close_time": 1775545199999, "quote_volume": 3032.23946, "trades": 57, "taker_buy_base": 21066.3, "taker_buy_quote": 1741.78029 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 10739.6, "close_time": 1775548799999, "quote_volume": 886.67916, "trades": 21, "taker_buy_base": 6649.0, "taker_buy_quote": 548.90466 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 14220.3, "close_time": 1775552399999, "quote_volume": 1171.05148, "trades": 17, "taker_buy_base": 7024.4, "taker_buy_quote": 578.55932 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0813, "volume": 19243.9, "close_time": 1775555999999, "quote_volume": 1573.89727, "trades": 20, "taker_buy_base": 6899.7, "taker_buy_quote": 564.9729 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0811, "close": 0.0815, "volume": 34894.7, "close_time": 1775559599999, "quote_volume": 2839.65004, "trades": 21, "taker_buy_base": 31755.2, "taker_buy_quote": 2584.3888 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0814, "close": 0.0827, "volume": 310516.7, "close_time": 1775563199999, "quote_volume": 25472.15385, "trades": 66, "taker_buy_base": 188434.5, "taker_buy_quote": 15472.77272 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0828, "high": 0.083, "low": 0.082, "close": 0.0821, "volume": 97606.5, "close_time": 1775566799999, "quote_volume": 8062.07875, "trades": 47, "taker_buy_base": 32682.4, "taker_buy_quote": 2696.88031 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0821, "close": 0.0824, "volume": 36097.9, "close_time": 1775570399999, "quote_volume": 2979.50464, "trades": 45, "taker_buy_base": 10639.9, "taker_buy_quote": 875.46644 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0824, "close": 0.0832, "volume": 93548.2, "close_time": 1775573999999, "quote_volume": 7764.8301, "trades": 70, "taker_buy_base": 55028.1, "taker_buy_quote": 4575.38099 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0831, "high": 0.0848, "low": 0.0829, "close": 0.0848, "volume": 48975.3, "close_time": 1775577599999, "quote_volume": 4105.72997, "trades": 65, "taker_buy_base": 14611.8, "taker_buy_quote": 1230.02747 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0831, "close": 0.0834, "volume": 167191.5, "close_time": 1775581199999, "quote_volume": 14126.87451, "trades": 93, "taker_buy_base": 105250.4, "taker_buy_quote": 8912.20826 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0834, "high": 0.0849, "low": 0.0833, "close": 0.0841, "volume": 122052.3, "close_time": 1775584799999, "quote_volume": 10283.46129, "trades": 73, "taker_buy_base": 76600.5, "taker_buy_quote": 6445.3434 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0839, "close": 0.0844, "volume": 21210.1, "close_time": 1775588399999, "quote_volume": 1786.51204, "trades": 30, "taker_buy_base": 11188.2, "taker_buy_quote": 942.72244 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0843, "high": 0.0888, "low": 0.0843, "close": 0.0871, "volume": 507289.6, "close_time": 1775591999999, "quote_volume": 43600.94459, "trades": 243, "taker_buy_base": 325773.8, "taker_buy_quote": 27971.07313 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0866, "high": 0.0893, "low": 0.085, "close": 0.0854, "volume": 484873.4, "close_time": 1775595599999, "quote_volume": 42208.59757, "trades": 289, "taker_buy_base": 152473.2, "taker_buy_quote": 13338.97347 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0856, "high": 0.086, "low": 0.085, "close": 0.0854, "volume": 85830.7, "close_time": 1775599199999, "quote_volume": 7326.49751, "trades": 58, "taker_buy_base": 41152.9, "taker_buy_quote": 3512.69557 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0861, "high": 0.087, "low": 0.0856, "close": 0.0869, "volume": 59985.3, "close_time": 1775602799999, "quote_volume": 5169.87273, "trades": 48, "taker_buy_base": 46163.6, "taker_buy_quote": 3978.39331 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.087, "high": 0.0875, "low": 0.0861, "close": 0.0861, "volume": 66843.2, "close_time": 1775606399999, "quote_volume": 5792.39968, "trades": 89, "taker_buy_base": 37762.3, "taker_buy_quote": 3272.49207 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0848, "close": 0.0855, "volume": 78760.5, "close_time": 1775609999999, "quote_volume": 6734.64706, "trades": 88, "taker_buy_base": 23927.8, "taker_buy_quote": 2043.59611 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0856, "high": 0.086, "low": 0.0852, "close": 0.0859, "volume": 53315.7, "close_time": 1775613599999, "quote_volume": 4559.27772, "trades": 42, "taker_buy_base": 20520.0, "taker_buy_quote": 1755.68484 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0859, "high": 0.0861, "low": 0.085, "close": 0.0851, "volume": 38987.0, "close_time": 1775617199999, "quote_volume": 3337.12153, "trades": 40, "taker_buy_base": 12087.9, "taker_buy_quote": 1036.45635 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0846, "close": 0.0853, "volume": 29681.2, "close_time": 1775620799999, "quote_volume": 2526.31323, "trades": 35, "taker_buy_base": 9237.2, "taker_buy_quote": 786.08069 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 29114.8, "close_time": 1775624399999, "quote_volume": 2481.52238, "trades": 29, "taker_buy_base": 11810.9, "taker_buy_quote": 1006.77635 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 14991.3, "close_time": 1775627999999, "quote_volume": 1280.9049, "trades": 14, "taker_buy_base": 6729.2, "taker_buy_quote": 575.0466 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0846, "close": 0.0846, "volume": 12064.1, "close_time": 1775631599999, "quote_volume": 1024.20722, "trades": 14, "taker_buy_base": 4096.2, "taker_buy_quote": 347.4734 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0839, "close": 0.0841, "volume": 21598.6, "close_time": 1775635199999, "quote_volume": 1819.57627, "trades": 26, "taker_buy_base": 6625.4, "taker_buy_quote": 558.63613 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 11431.9, "close_time": 1775638799999, "quote_volume": 964.80066, "trades": 14, "taker_buy_base": 4614.3, "taker_buy_quote": 389.59692 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 6071.7, "close_time": 1775642399999, "quote_volume": 512.92997, "trades": 7, "taker_buy_base": 1000.0, "taker_buy_quote": 84.7 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0839, "close": 0.0839, "volume": 7133.6, "close_time": 1775645999999, "quote_volume": 600.33859, "trades": 10, "taker_buy_base": 1295.5, "taker_buy_quote": 109.322 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0838, "high": 0.084, "low": 0.0836, "close": 0.0838, "volume": 42859.3, "close_time": 1775649599999, "quote_volume": 3591.05082, "trades": 29, "taker_buy_base": 25390.6, "taker_buy_quote": 2127.16904 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 8672.8, "close_time": 1775653199999, "quote_volume": 725.83034, "trades": 16, "taker_buy_base": 2197.4, "taker_buy_quote": 183.92238 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0839, "high": 0.085, "low": 0.0839, "close": 0.0845, "volume": 69796.8, "close_time": 1775656799999, "quote_volume": 5898.6442, "trades": 83, "taker_buy_base": 34891.6, "taker_buy_quote": 2951.09548 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0839, "close": 0.0841, "volume": 24404.9, "close_time": 1775660399999, "quote_volume": 2058.62694, "trades": 30, "taker_buy_base": 5994.7, "taker_buy_quote": 505.15365 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0839, "close": 0.0844, "volume": 59281.9, "close_time": 1775663999999, "quote_volume": 4995.60925, "trades": 95, "taker_buy_base": 34125.8, "taker_buy_quote": 2876.66665 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 26959.1, "close_time": 1775667599999, "quote_volume": 2278.37562, "trades": 30, "taker_buy_base": 5937.9, "taker_buy_quote": 502.13304 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0834, "close": 0.0835, "volume": 63085.7, "close_time": 1775671199999, "quote_volume": 5281.43715, "trades": 98, "taker_buy_base": 42948.2, "taker_buy_quote": 3593.53036 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.0829, "volume": 36670.9, "close_time": 1775674799999, "quote_volume": 3049.17003, "trades": 46, "taker_buy_base": 13566.2, "taker_buy_quote": 1129.00612 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0822, "close": 0.0823, "volume": 46246.2, "close_time": 1775678399999, "quote_volume": 3813.92656, "trades": 56, "taker_buy_base": 19015.5, "taker_buy_quote": 1566.99535 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0818, "close": 0.082, "volume": 12937.7, "close_time": 1775681999999, "quote_volume": 1062.80936, "trades": 29, "taker_buy_base": 5183.5, "taker_buy_quote": 425.9666 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.082, "high": 0.0905, "low": 0.0817, "close": 0.0899, "volume": 1495059.9, "close_time": 1775685599999, "quote_volume": 129265.27988, "trades": 669, "taker_buy_base": 1154628.6, "taker_buy_quote": 99372.7911 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.09, "high": 0.0909, "low": 0.0884, "close": 0.0887, "volume": 141191.0, "close_time": 1775689199999, "quote_volume": 12662.71224, "trades": 98, "taker_buy_base": 58303.5, "taker_buy_quote": 5225.10606 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0882, "close": 0.0889, "volume": 119066.8, "close_time": 1775692799999, "quote_volume": 10589.60354, "trades": 95, "taker_buy_base": 36288.3, "taker_buy_quote": 3226.92338 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0878, "close": 0.0889, "volume": 88056.7, "close_time": 1775696399999, "quote_volume": 7802.45574, "trades": 80, "taker_buy_base": 44518.1, "taker_buy_quote": 3944.99206 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0875, "close": 0.0878, "volume": 48050.3, "close_time": 1775699999999, "quote_volume": 4227.26142, "trades": 53, "taker_buy_base": 16145.9, "taker_buy_quote": 1422.59932 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0878, "close": 0.0887, "volume": 21653.3, "close_time": 1775703599999, "quote_volume": 1916.87384, "trades": 30, "taker_buy_base": 5529.3, "taker_buy_quote": 489.78524 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 24821.5, "close_time": 1775707199999, "quote_volume": 2197.51002, "trades": 29, "taker_buy_base": 11692.4, "taker_buy_quote": 1035.50198 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0884, "high": 0.0929, "low": 0.0884, "close": 0.0914, "volume": 552469.5, "close_time": 1775710799999, "quote_volume": 50196.31397, "trades": 216, "taker_buy_base": 401608.0, "taker_buy_quote": 36458.48047 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0912, "high": 0.093, "low": 0.0909, "close": 0.0918, "volume": 135736.8, "close_time": 1775714399999, "quote_volume": 12463.37043, "trades": 151, "taker_buy_base": 73881.9, "taker_buy_quote": 6789.94081 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0905, "close": 0.0916, "volume": 185467.5, "close_time": 1775717999999, "quote_volume": 16959.92638, "trades": 142, "taker_buy_base": 72200.8, "taker_buy_quote": 6603.98826 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0888, "close": 0.0891, "volume": 211110.2, "close_time": 1775721599999, "quote_volume": 18971.7571, "trades": 176, "taker_buy_base": 112430.9, "taker_buy_quote": 10122.44965 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.089, "high": 0.089, "low": 0.0874, "close": 0.0875, "volume": 102041.8, "close_time": 1775725199999, "quote_volume": 8963.48101, "trades": 80, "taker_buy_base": 45127.3, "taker_buy_quote": 3967.12575 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0873, "high": 0.0967, "low": 0.0861, "close": 0.0887, "volume": 2347236.2, "close_time": 1775728799999, "quote_volume": 212173.81293, "trades": 979, "taker_buy_base": 1090181.8, "taker_buy_quote": 98073.95309 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0866, "close": 0.0872, "volume": 1006295.5, "close_time": 1775732399999, "quote_volume": 88057.63198, "trades": 346, "taker_buy_base": 593765.9, "taker_buy_quote": 51956.46833 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.087, "high": 0.0877, "low": 0.0867, "close": 0.087, "volume": 68157.1, "close_time": 1775735999999, "quote_volume": 5947.71271, "trades": 56, "taker_buy_base": 21140.8, "taker_buy_quote": 1844.61277 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0839, "close": 0.0844, "volume": 537929.4, "close_time": 1775739599999, "quote_volume": 45689.29367, "trades": 185, "taker_buy_base": 255051.7, "taker_buy_quote": 21636.41634 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0846, "high": 0.0874, "low": 0.0845, "close": 0.0868, "volume": 974583.0, "close_time": 1775743199999, "quote_volume": 84263.40871, "trades": 261, "taker_buy_base": 453108.3, "taker_buy_quote": 39072.51645 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0867, "high": 0.0905, "low": 0.0867, "close": 0.0898, "volume": 826875.2, "close_time": 1775746799999, "quote_volume": 74018.15298, "trades": 231, "taker_buy_base": 429380.7, "taker_buy_quote": 38394.52845 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0897, "high": 0.0917, "low": 0.0894, "close": 0.0912, "volume": 889905.1, "close_time": 1775750399999, "quote_volume": 80941.07015, "trades": 262, "taker_buy_base": 462151.2, "taker_buy_quote": 41999.49891 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0905, "close": 0.0911, "volume": 568867.0, "close_time": 1775753999999, "quote_volume": 51925.2982, "trades": 214, "taker_buy_base": 192704.9, "taker_buy_quote": 17589.82405 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0908, "close": 0.0912, "volume": 250349.9, "close_time": 1775757599999, "quote_volume": 22877.95308, "trades": 92, "taker_buy_base": 149384.7, "taker_buy_quote": 13645.68513 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0912, "high": 0.0944, "low": 0.091, "close": 0.0939, "volume": 364897.2, "close_time": 1775761199999, "quote_volume": 33831.98715, "trades": 150, "taker_buy_base": 199664.0, "taker_buy_quote": 18604.49167 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0933, "close": 0.0939, "volume": 185681.3, "close_time": 1775764799999, "quote_volume": 17442.26162, "trades": 134, "taker_buy_base": 90223.9, "taker_buy_quote": 8487.42694 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0355, "close": 0.0478, "volume": 35807744.2, "close_time": 1775768399999, "quote_volume": 1771845.62314, "trades": 10029, "taker_buy_base": 17296155.6, "taker_buy_quote": 846255.81465 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0482, "high": 0.0512, "low": 0.0466, "close": 0.0501, "volume": 5792261.6, "close_time": 1775771999999, "quote_volume": 285571.38604, "trades": 1288, "taker_buy_base": 3214794.1, "taker_buy_quote": 158813.27813 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0498, "high": 0.0512, "low": 0.0493, "close": 0.0505, "volume": 2438843.9, "close_time": 1775775599999, "quote_volume": 122921.95525, "trades": 446, "taker_buy_base": 1408647.2, "taker_buy_quote": 71079.96207 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0475, "close": 0.0494, "volume": 1438505.4, "close_time": 1775779199999, "quote_volume": 70374.84661, "trades": 373, "taker_buy_base": 660014.2, "taker_buy_quote": 32207.14177 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0496, "high": 0.0511, "low": 0.0488, "close": 0.0492, "volume": 1772651.5, "close_time": 1775782799999, "quote_volume": 88523.09295, "trades": 300, "taker_buy_base": 772362.4, "taker_buy_quote": 38640.94879 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0492, "high": 0.0498, "low": 0.0482, "close": 0.0491, "volume": 2001393.1, "close_time": 1775786399999, "quote_volume": 98021.45523, "trades": 305, "taker_buy_base": 1248372.3, "taker_buy_quote": 61074.1417 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0491, "high": 0.0498, "low": 0.0477, "close": 0.0489, "volume": 2037173.4, "close_time": 1775789999999, "quote_volume": 99144.64988, "trades": 283, "taker_buy_base": 798701.1, "taker_buy_quote": 38843.85403 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0489, "high": 0.0503, "low": 0.0486, "close": 0.0495, "volume": 405000.8, "close_time": 1775793599999, "quote_volume": 20026.64596, "trades": 106, "taker_buy_base": 221868.8, "taker_buy_quote": 11009.40788 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.049, "high": 0.0497, "low": 0.0489, "close": 0.0491, "volume": 675450.5, "close_time": 1775797199999, "quote_volume": 33334.37817, "trades": 115, "taker_buy_base": 374997.1, "taker_buy_quote": 18556.565 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0485, "close": 0.0491, "volume": 398675.6, "close_time": 1775800799999, "quote_volume": 19508.6108, "trades": 103, "taker_buy_base": 185555.2, "taker_buy_quote": 9090.90145 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0488, "high": 0.0503, "low": 0.0483, "close": 0.0488, "volume": 2085518.4, "close_time": 1775804399999, "quote_volume": 102362.60557, "trades": 290, "taker_buy_base": 751692.2, "taker_buy_quote": 37090.0199 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.049, "high": 0.0495, "low": 0.0486, "close": 0.0489, "volume": 1310446.3, "close_time": 1775807999999, "quote_volume": 64296.56534, "trades": 214, "taker_buy_base": 587887.6, "taker_buy_quote": 28849.23436 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0483, "close": 0.0491, "volume": 477348.8, "close_time": 1775811599999, "quote_volume": 23259.07605, "trades": 102, "taker_buy_base": 216117.1, "taker_buy_quote": 10516.71696 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.049, "high": 0.0491, "low": 0.0477, "close": 0.0484, "volume": 918513.7, "close_time": 1775815199999, "quote_volume": 44323.54238, "trades": 181, "taker_buy_base": 400622.7, "taker_buy_quote": 19340.46806 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0473, "close": 0.0479, "volume": 1875115.8, "close_time": 1775818799999, "quote_volume": 89957.43846, "trades": 326, "taker_buy_base": 1074827.3, "taker_buy_quote": 51703.51454 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0479, "close": 0.0483, "volume": 783411.6, "close_time": 1775822399999, "quote_volume": 37857.85696, "trades": 210, "taker_buy_base": 402191.8, "taker_buy_quote": 19439.32947 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0478, "close": 0.0478, "volume": 1108438.3, "close_time": 1775825999999, "quote_volume": 53365.57297, "trades": 192, "taker_buy_base": 556104.3, "taker_buy_quote": 26752.68454 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0477, "high": 0.0489, "low": 0.0476, "close": 0.0482, "volume": 1001204.8, "close_time": 1775829599999, "quote_volume": 48300.37817, "trades": 174, "taker_buy_base": 667009.3, "taker_buy_quote": 32225.90725 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0483, "high": 0.0536, "low": 0.0483, "close": 0.0526, "volume": 4588196.7, "close_time": 1775833199999, "quote_volume": 237082.19766, "trades": 607, "taker_buy_base": 2323474.6, "taker_buy_quote": 120178.20106 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0529, "high": 0.0567, "low": 0.0516, "close": 0.0521, "volume": 4574347.5, "close_time": 1775836799999, "quote_volume": 246676.77447, "trades": 856, "taker_buy_base": 2436600.3, "taker_buy_quote": 131676.24979 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0524, "high": 0.0541, "low": 0.0505, "close": 0.0526, "volume": 2602755.2, "close_time": 1775840399999, "quote_volume": 135153.547, "trades": 455, "taker_buy_base": 1385227.0, "taker_buy_quote": 72016.78971 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0526, "high": 0.055, "low": 0.0522, "close": 0.0549, "volume": 2015371.9, "close_time": 1775843999999, "quote_volume": 107622.12755, "trades": 369, "taker_buy_base": 1027921.2, "taker_buy_quote": 55088.98176 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0526, "close": 0.0528, "volume": 1991248.6, "close_time": 1775847599999, "quote_volume": 107216.50191, "trades": 438, "taker_buy_base": 597879.3, "taker_buy_quote": 32352.33099 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0529, "high": 0.0549, "low": 0.0529, "close": 0.0532, "volume": 1370289.7, "close_time": 1775851199999, "quote_volume": 73743.31677, "trades": 273, "taker_buy_base": 642860.0, "taker_buy_quote": 34631.85482 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0532, "high": 0.0595, "low": 0.0529, "close": 0.0544, "volume": 5639620.1, "close_time": 1775854799999, "quote_volume": 316726.66372, "trades": 1318, "taker_buy_base": 3014345.3, "taker_buy_quote": 168952.89838 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0535, "close": 0.0539, "volume": 1879138.5, "close_time": 1775858399999, "quote_volume": 102234.59536, "trades": 263, "taker_buy_base": 761912.4, "taker_buy_quote": 41527.82888 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0503, "close": 0.0507, "volume": 919947.3, "close_time": 1775861999999, "quote_volume": 47656.14263, "trades": 173, "taker_buy_base": 224874.9, "taker_buy_quote": 11666.72673 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0497, "close": 0.0502, "volume": 948954.7, "close_time": 1775865599999, "quote_volume": 47628.26125, "trades": 175, "taker_buy_base": 369747.3, "taker_buy_quote": 18548.89776 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0501, "high": 0.0514, "low": 0.0491, "close": 0.0507, "volume": 392524.9, "close_time": 1775869199999, "quote_volume": 19722.60107, "trades": 130, "taker_buy_base": 216052.6, "taker_buy_quote": 10822.79978 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0489, "close": 0.0493, "volume": 370197.7, "close_time": 1775872799999, "quote_volume": 18306.76768, "trades": 82, "taker_buy_base": 116416.1, "taker_buy_quote": 5777.97043 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0491, "close": 0.0499, "volume": 103068.6, "close_time": 1775876399999, "quote_volume": 5133.30019, "trades": 41, "taker_buy_base": 38916.1, "taker_buy_quote": 1938.12957 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0498, "high": 0.0498, "low": 0.049, "close": 0.0492, "volume": 236458.9, "close_time": 1775879999999, "quote_volume": 11651.3406, "trades": 60, "taker_buy_base": 87537.5, "taker_buy_quote": 4324.41349 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0483, "close": 0.0496, "volume": 586566.3, "close_time": 1775883599999, "quote_volume": 28749.82604, "trades": 144, "taker_buy_base": 386303.6, "taker_buy_quote": 18932.52017 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0498, "high": 0.0507, "low": 0.0491, "close": 0.0491, "volume": 583289.4, "close_time": 1775887199999, "quote_volume": 29218.94673, "trades": 99, "taker_buy_base": 269241.8, "taker_buy_quote": 13543.82677 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0488, "close": 0.0491, "volume": 349547.8, "close_time": 1775890799999, "quote_volume": 17175.14896, "trades": 150, "taker_buy_base": 222622.0, "taker_buy_quote": 10948.4386 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0485, "close": 0.0493, "volume": 391069.5, "close_time": 1775894399999, "quote_volume": 19130.82661, "trades": 83, "taker_buy_base": 202306.1, "taker_buy_quote": 9925.8504 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0485, "close": 0.0486, "volume": 284770.6, "close_time": 1775897999999, "quote_volume": 13936.79575, "trades": 65, "taker_buy_base": 110643.2, "taker_buy_quote": 5421.31044 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0483, "close": 0.0487, "volume": 307824.6, "close_time": 1775901599999, "quote_volume": 14943.26652, "trades": 135, "taker_buy_base": 180198.8, "taker_buy_quote": 8753.90735 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0479, "close": 0.0484, "volume": 134171.9, "close_time": 1775905199999, "quote_volume": 6487.39779, "trades": 77, "taker_buy_base": 73432.4, "taker_buy_quote": 3551.37619 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0485, "high": 0.049, "low": 0.0485, "close": 0.0488, "volume": 104860.7, "close_time": 1775908799999, "quote_volume": 5111.86768, "trades": 64, "taker_buy_base": 40051.2, "taker_buy_quote": 1952.51945 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0488, "high": 0.051, "low": 0.0488, "close": 0.0504, "volume": 1155962.9, "close_time": 1775912399999, "quote_volume": 57724.3236, "trades": 359, "taker_buy_base": 659081.6, "taker_buy_quote": 32917.99068 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0495, "close": 0.0499, "volume": 649976.9, "close_time": 1775915999999, "quote_volume": 32653.17637, "trades": 271, "taker_buy_base": 200261.9, "taker_buy_quote": 10060.79744 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0499, "high": 0.0508, "low": 0.0491, "close": 0.0492, "volume": 389674.8, "close_time": 1775919599999, "quote_volume": 19529.24355, "trades": 174, "taker_buy_base": 238416.6, "taker_buy_quote": 11968.24742 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0491, "high": 0.0506, "low": 0.049, "close": 0.0499, "volume": 279419.4, "close_time": 1775923199999, "quote_volume": 13918.9458, "trades": 155, "taker_buy_base": 160085.7, "taker_buy_quote": 7983.00983 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.05, "high": 0.052, "low": 0.0499, "close": 0.052, "volume": 388532.9, "close_time": 1775926799999, "quote_volume": 19844.18176, "trades": 216, "taker_buy_base": 170859.0, "taker_buy_quote": 8694.67133 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0498, "close": 0.0506, "volume": 1533255.2, "close_time": 1775930399999, "quote_volume": 78423.02525, "trades": 342, "taker_buy_base": 628693.7, "taker_buy_quote": 32375.74167 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0504, "high": 0.0515, "low": 0.0502, "close": 0.0513, "volume": 224457.1, "close_time": 1775933999999, "quote_volume": 11375.06065, "trades": 119, "taker_buy_base": 86052.2, "taker_buy_quote": 4380.61181 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0503, "close": 0.0504, "volume": 233850.0, "close_time": 1775937599999, "quote_volume": 11855.22094, "trades": 147, "taker_buy_base": 89037.7, "taker_buy_quote": 4525.28003 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0497, "close": 0.0501, "volume": 225100.4, "close_time": 1775941199999, "quote_volume": 11319.14196, "trades": 97, "taker_buy_base": 111721.9, "taker_buy_quote": 5624.17695 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0497, "close": 0.0498, "volume": 71312.8, "close_time": 1775944799999, "quote_volume": 3561.36878, "trades": 58, "taker_buy_base": 31368.5, "taker_buy_quote": 1568.26734 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0493, "close": 0.0493, "volume": 154992.0, "close_time": 1775948399999, "quote_volume": 7674.83694, "trades": 108, "taker_buy_base": 63408.6, "taker_buy_quote": 3133.5735 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0494, "high": 0.0494, "low": 0.049, "close": 0.0494, "volume": 146958.3, "close_time": 1775951999999, "quote_volume": 7239.14541, "trades": 119, "taker_buy_base": 81250.6, "taker_buy_quote": 4000.84232 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0486, "close": 0.0486, "volume": 136928.8, "close_time": 1775955599999, "quote_volume": 6706.50641, "trades": 73, "taker_buy_base": 78982.7, "taker_buy_quote": 3869.49296 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0487, "high": 0.049, "low": 0.0483, "close": 0.0486, "volume": 153296.1, "close_time": 1775959199999, "quote_volume": 7467.72425, "trades": 66, "taker_buy_base": 67166.8, "taker_buy_quote": 3271.83043 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0476, "close": 0.0481, "volume": 233825.0, "close_time": 1775962799999, "quote_volume": 11250.44453, "trades": 94, "taker_buy_base": 155600.1, "taker_buy_quote": 7489.0682 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0482, "high": 0.049, "low": 0.0482, "close": 0.049, "volume": 133643.0, "close_time": 1775966399999, "quote_volume": 6497.87036, "trades": 58, "taker_buy_base": 93686.0, "taker_buy_quote": 4557.2336 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0486, "close": 0.049, "volume": 223318.9, "close_time": 1775969999999, "quote_volume": 10973.27877, "trades": 121, "taker_buy_base": 119289.6, "taker_buy_quote": 5866.46521 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0484, "close": 0.0489, "volume": 152282.3, "close_time": 1775973599999, "quote_volume": 7429.11817, "trades": 83, "taker_buy_base": 85884.9, "taker_buy_quote": 4189.81941 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0488, "high": 0.049, "low": 0.0482, "close": 0.0483, "volume": 132457.9, "close_time": 1775977199999, "quote_volume": 6420.02605, "trades": 71, "taker_buy_base": 33105.6, "taker_buy_quote": 1602.25472 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0484, "close": 0.0487, "volume": 167238.4, "close_time": 1775980799999, "quote_volume": 8119.91653, "trades": 58, "taker_buy_base": 50825.9, "taker_buy_quote": 2464.10877 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0481, "close": 0.0482, "volume": 175340.7, "close_time": 1775984399999, "quote_volume": 8446.04505, "trades": 73, "taker_buy_base": 101234.8, "taker_buy_quote": 4877.78565 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0482, "high": 0.0491, "low": 0.0482, "close": 0.0485, "volume": 314515.3, "close_time": 1775987999999, "quote_volume": 15333.80564, "trades": 97, "taker_buy_base": 176456.4, "taker_buy_quote": 8599.38292 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0481, "close": 0.0485, "volume": 189073.1, "close_time": 1775991599999, "quote_volume": 9147.70662, "trades": 90, "taker_buy_base": 115103.2, "taker_buy_quote": 5576.0623 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0481, "close": 0.0482, "volume": 172706.7, "close_time": 1775995199999, "quote_volume": 8337.24452, "trades": 74, "taker_buy_base": 80467.9, "taker_buy_quote": 3882.55563 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0482, "high": 0.0483, "low": 0.048, "close": 0.048, "volume": 108246.9, "close_time": 1775998799999, "quote_volume": 5209.94607, "trades": 65, "taker_buy_base": 41217.7, "taker_buy_quote": 1984.2901 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.048, "high": 0.0483, "low": 0.0475, "close": 0.0478, "volume": 405204.5, "close_time": 1776002399999, "quote_volume": 19435.54088, "trades": 137, "taker_buy_base": 269327.7, "taker_buy_quote": 12932.715 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0476, "close": 0.0477, "volume": 311882.4, "close_time": 1776005999999, "quote_volume": 14982.52306, "trades": 141, "taker_buy_base": 152560.8, "taker_buy_quote": 7307.69081 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0478, "high": 0.048, "low": 0.047, "close": 0.047, "volume": 538003.8, "close_time": 1776009599999, "quote_volume": 25642.42882, "trades": 125, "taker_buy_base": 295180.8, "taker_buy_quote": 14074.83588 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0467, "high": 0.047, "low": 0.0456, "close": 0.0462, "volume": 738666.3, "close_time": 1776013199999, "quote_volume": 34105.36383, "trades": 257, "taker_buy_base": 469414.1, "taker_buy_quote": 21661.35194 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0461, "close": 0.0465, "volume": 267829.0, "close_time": 1776016799999, "quote_volume": 12438.93117, "trades": 89, "taker_buy_base": 168739.4, "taker_buy_quote": 7838.49399 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0453, "close": 0.0456, "volume": 584638.5, "close_time": 1776020399999, "quote_volume": 26742.10977, "trades": 127, "taker_buy_base": 314258.2, "taker_buy_quote": 14352.60095 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0446, "close": 0.0448, "volume": 778287.9, "close_time": 1776023999999, "quote_volume": 35101.60209, "trades": 218, "taker_buy_base": 353516.5, "taker_buy_quote": 15956.25993 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.045, "high": 0.0459, "low": 0.0449, "close": 0.0457, "volume": 328772.9, "close_time": 1776027599999, "quote_volume": 14954.11188, "trades": 108, "taker_buy_base": 214537.9, "taker_buy_quote": 9770.09416 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0441, "close": 0.0442, "volume": 182313.5, "close_time": 1776031199999, "quote_volume": 8143.98833, "trades": 91, "taker_buy_base": 139084.9, "taker_buy_quote": 6208.23539 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0432, "close": 0.0436, "volume": 523119.2, "close_time": 1776034799999, "quote_volume": 22775.41278, "trades": 158, "taker_buy_base": 241503.6, "taker_buy_quote": 10524.66327 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0428, "close": 0.0433, "volume": 244544.3, "close_time": 1776038399999, "quote_volume": 10548.02263, "trades": 116, "taker_buy_base": 97730.6, "taker_buy_quote": 4225.6819 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0433, "high": 0.0442, "low": 0.0432, "close": 0.0433, "volume": 352384.4, "close_time": 1776041999999, "quote_volume": 15423.168, "trades": 131, "taker_buy_base": 172716.4, "taker_buy_quote": 7559.62484 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0435, "close": 0.0442, "volume": 70101.5, "close_time": 1776045599999, "quote_volume": 3062.17137, "trades": 34, "taker_buy_base": 55818.7, "taker_buy_quote": 2437.43944 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0436, "close": 0.0438, "volume": 101694.7, "close_time": 1776049199999, "quote_volume": 4450.68661, "trades": 46, "taker_buy_base": 42973.5, "taker_buy_quote": 1881.54264 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0438, "high": 0.044, "low": 0.0436, "close": 0.0438, "volume": 193921.8, "close_time": 1776052799999, "quote_volume": 8470.19516, "trades": 136, "taker_buy_base": 144932.9, "taker_buy_quote": 6325.92212 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0435, "close": 0.0437, "volume": 208899.1, "close_time": 1776056399999, "quote_volume": 9132.11246, "trades": 67, "taker_buy_base": 89284.6, "taker_buy_quote": 3907.07248 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0438, "high": 0.0442, "low": 0.0437, "close": 0.044, "volume": 196583.2, "close_time": 1776059999999, "quote_volume": 8656.36596, "trades": 82, "taker_buy_base": 81542.4, "taker_buy_quote": 3588.89045 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0441, "high": 0.0453, "low": 0.0441, "close": 0.0448, "volume": 360444.8, "close_time": 1776063599999, "quote_volume": 16180.06432, "trades": 117, "taker_buy_base": 223760.5, "taker_buy_quote": 10057.90251 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0445, "high": 0.045, "low": 0.044, "close": 0.0447, "volume": 320230.1, "close_time": 1776067199999, "quote_volume": 14338.60762, "trades": 86, "taker_buy_base": 198875.5, "taker_buy_quote": 8912.6539 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0447, "high": 0.0457, "low": 0.0446, "close": 0.0457, "volume": 190989.3, "close_time": 1776070799999, "quote_volume": 8581.81591, "trades": 89, "taker_buy_base": 107662.8, "taker_buy_quote": 4848.30685 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.046, "high": 0.0463, "low": 0.0445, "close": 0.0453, "volume": 1280828.9, "close_time": 1776074399999, "quote_volume": 58294.28201, "trades": 193, "taker_buy_base": 571343.3, "taker_buy_quote": 25767.90206 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0452, "high": 0.0465, "low": 0.0452, "close": 0.0462, "volume": 259678.5, "close_time": 1776077999999, "quote_volume": 11889.4495, "trades": 105, "taker_buy_base": 121288.0, "taker_buy_quote": 5539.74471 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0458, "close": 0.0458, "volume": 171126.2, "close_time": 1776081599999, "quote_volume": 7867.87777, "trades": 99, "taker_buy_base": 79030.8, "taker_buy_quote": 3634.20618 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0451, "close": 0.0451, "volume": 278440.1, "close_time": 1776085199999, "quote_volume": 12639.36386, "trades": 83, "taker_buy_base": 194551.3, "taker_buy_quote": 8833.65867 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.045, "high": 0.0457, "low": 0.0449, "close": 0.0453, "volume": 652114.0, "close_time": 1776088799999, "quote_volume": 29565.21991, "trades": 108, "taker_buy_base": 427094.6, "taker_buy_quote": 19387.1408 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0446, "close": 0.0448, "volume": 832609.4, "close_time": 1776092399999, "quote_volume": 37529.61237, "trades": 115, "taker_buy_base": 479374.6, "taker_buy_quote": 21664.92385 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0447, "high": 0.0457, "low": 0.0446, "close": 0.0451, "volume": 262678.6, "close_time": 1776095999999, "quote_volume": 11839.65456, "trades": 123, "taker_buy_base": 180920.4, "taker_buy_quote": 8160.83441 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0452, "high": 0.0466, "low": 0.0451, "close": 0.0458, "volume": 1475972.3, "close_time": 1776099599999, "quote_volume": 67114.26207, "trades": 200, "taker_buy_base": 1178805.7, "taker_buy_quote": 53589.12815 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0448, "close": 0.0449, "volume": 1057704.6, "close_time": 1776103199999, "quote_volume": 47992.30963, "trades": 116, "taker_buy_base": 292486.6, "taker_buy_quote": 13275.21929 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0448, "high": 0.0456, "low": 0.0448, "close": 0.0451, "volume": 161799.9, "close_time": 1776106799999, "quote_volume": 7315.83271, "trades": 75, "taker_buy_base": 113377.0, "taker_buy_quote": 5128.90063 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0451, "high": 0.0458, "low": 0.0446, "close": 0.0457, "volume": 294994.2, "close_time": 1776110399999, "quote_volume": 13276.30175, "trades": 81, "taker_buy_base": 89239.3, "taker_buy_quote": 4047.9356 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0457, "high": 0.046, "low": 0.0453, "close": 0.046, "volume": 422007.9, "close_time": 1776113999999, "quote_volume": 19145.95338, "trades": 75, "taker_buy_base": 277199.2, "taker_buy_quote": 12567.32132 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.046, "high": 0.0464, "low": 0.0459, "close": 0.046, "volume": 94555.1, "close_time": 1776117599999, "quote_volume": 4357.82631, "trades": 55, "taker_buy_base": 30968.7, "taker_buy_quote": 1427.23613 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0458, "high": 0.046, "low": 0.0453, "close": 0.0456, "volume": 323680.3, "close_time": 1776121199999, "quote_volume": 14759.13491, "trades": 82, "taker_buy_base": 146902.6, "taker_buy_quote": 6700.3036 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0453, "close": 0.0455, "volume": 106892.9, "close_time": 1776124799999, "quote_volume": 4870.94472, "trades": 53, "taker_buy_base": 36989.7, "taker_buy_quote": 1688.38776 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0443, "close": 0.0446, "volume": 479545.0, "close_time": 1776128399999, "quote_volume": 21409.23974, "trades": 139, "taker_buy_base": 197825.9, "taker_buy_quote": 8847.68144 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0446, "high": 0.0454, "low": 0.0444, "close": 0.0452, "volume": 194928.6, "close_time": 1776131999999, "quote_volume": 8718.25645, "trades": 57, "taker_buy_base": 85520.0, "taker_buy_quote": 3832.0264 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0454, "close": 0.0454, "volume": 122777.5, "close_time": 1776135599999, "quote_volume": 5589.90571, "trades": 61, "taker_buy_base": 27226.7, "taker_buy_quote": 1238.78048 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0451, "close": 0.0451, "volume": 164982.9, "close_time": 1776139199999, "quote_volume": 7469.76163, "trades": 78, "taker_buy_base": 64034.2, "taker_buy_quote": 2901.15923 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.045, "high": 0.0452, "low": 0.0445, "close": 0.0446, "volume": 148405.2, "close_time": 1776142799999, "quote_volume": 6629.31972, "trades": 47, "taker_buy_base": 13071.9, "taker_buy_quote": 587.04341 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0444, "high": 0.045, "low": 0.0443, "close": 0.0447, "volume": 286340.5, "close_time": 1776146399999, "quote_volume": 12747.15698, "trades": 75, "taker_buy_base": 226219.9, "taker_buy_quote": 10077.68238 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0445, "close": 0.0446, "volume": 163648.5, "close_time": 1776149999999, "quote_volume": 7329.20805, "trades": 57, "taker_buy_base": 151730.7, "taker_buy_quote": 6797.67814 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0443, "close": 0.0447, "volume": 164528.8, "close_time": 1776153599999, "quote_volume": 7321.01551, "trades": 73, "taker_buy_base": 69573.2, "taker_buy_quote": 3099.20199 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0444, "close": 0.0444, "volume": 140766.4, "close_time": 1776157199999, "quote_volume": 6275.55143, "trades": 65, "taker_buy_base": 60038.5, "taker_buy_quote": 2681.04013 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0439, "close": 0.0439, "volume": 219293.0, "close_time": 1776160799999, "quote_volume": 9695.61013, "trades": 62, "taker_buy_base": 100252.5, "taker_buy_quote": 4426.61032 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0439, "close": 0.0441, "volume": 146067.4, "close_time": 1776164399999, "quote_volume": 6440.20918, "trades": 55, "taker_buy_base": 113282.6, "taker_buy_quote": 4995.72308 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0439, "close": 0.0439, "volume": 85241.9, "close_time": 1776167999999, "quote_volume": 3754.05726, "trades": 66, "taker_buy_base": 33716.0, "taker_buy_quote": 1484.89641 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0437, "close": 0.0439, "volume": 148363.4, "close_time": 1776171599999, "quote_volume": 6537.74149, "trades": 66, "taker_buy_base": 106668.5, "taker_buy_quote": 4703.49937 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0439, "high": 0.0444, "low": 0.0437, "close": 0.0444, "volume": 130941.7, "close_time": 1776175199999, "quote_volume": 5759.07846, "trades": 79, "taker_buy_base": 76678.4, "taker_buy_quote": 3370.65062 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0445, "high": 0.0445, "low": 0.044, "close": 0.044, "volume": 139811.4, "close_time": 1776178799999, "quote_volume": 6181.96354, "trades": 112, "taker_buy_base": 77064.2, "taker_buy_quote": 3404.49162 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.044, "high": 0.0441, "low": 0.0438, "close": 0.0441, "volume": 83514.5, "close_time": 1776182399999, "quote_volume": 3668.30293, "trades": 39, "taker_buy_base": 17025.8, "taker_buy_quote": 749.56665 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.044, "high": 0.0441, "low": 0.0435, "close": 0.0435, "volume": 78813.5, "close_time": 1776185999999, "quote_volume": 3451.31028, "trades": 66, "taker_buy_base": 30246.2, "taker_buy_quote": 1325.97162 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0435, "high": 0.0437, "low": 0.043, "close": 0.043, "volume": 387286.2, "close_time": 1776189599999, "quote_volume": 16741.11358, "trades": 119, "taker_buy_base": 131810.1, "taker_buy_quote": 5700.08383 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0424, "close": 0.0425, "volume": 272677.4, "close_time": 1776193199999, "quote_volume": 11661.65603, "trades": 119, "taker_buy_base": 115844.1, "taker_buy_quote": 4947.7261 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0425, "high": 0.043, "low": 0.0425, "close": 0.043, "volume": 301265.7, "close_time": 1776196799999, "quote_volume": 12847.17837, "trades": 67, "taker_buy_base": 175954.2, "taker_buy_quote": 7506.46735 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.043, "high": 0.0435, "low": 0.043, "close": 0.0432, "volume": 174246.5, "close_time": 1776200399999, "quote_volume": 7559.27642, "trades": 62, "taker_buy_base": 154231.3, "taker_buy_quote": 6693.89201 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0426, "close": 0.0428, "volume": 121165.9, "close_time": 1776203999999, "quote_volume": 5172.71613, "trades": 55, "taker_buy_base": 2549.1, "taker_buy_quote": 109.79692 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0424, "close": 0.0427, "volume": 71249.7, "close_time": 1776207599999, "quote_volume": 3043.77128, "trades": 69, "taker_buy_base": 10464.6, "taker_buy_quote": 447.16401 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0423, "close": 0.0427, "volume": 158346.0, "close_time": 1776211199999, "quote_volume": 6733.15585, "trades": 83, "taker_buy_base": 55563.2, "taker_buy_quote": 2364.98891 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0426, "close": 0.0427, "volume": 70051.6, "close_time": 1776214799999, "quote_volume": 3001.19504, "trades": 70, "taker_buy_base": 16821.4, "taker_buy_quote": 721.1222 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0426, "close": 0.0432, "volume": 56270.4, "close_time": 1776218399999, "quote_volume": 2417.05645, "trades": 55, "taker_buy_base": 29725.5, "taker_buy_quote": 1277.42771 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0428, "close": 0.0432, "volume": 80640.6, "close_time": 1776221999999, "quote_volume": 3473.75094, "trades": 63, "taker_buy_base": 49405.4, "taker_buy_quote": 2130.53412 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0429, "close": 0.0435, "volume": 122541.0, "close_time": 1776225599999, "quote_volume": 5292.57647, "trades": 62, "taker_buy_base": 50934.0, "taker_buy_quote": 2188.88319 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0435, "high": 0.0435, "low": 0.043, "close": 0.043, "volume": 37181.2, "close_time": 1776229199999, "quote_volume": 1609.64675, "trades": 35, "taker_buy_base": 12056.1, "taker_buy_quote": 521.39536 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0428, "close": 0.0429, "volume": 154231.3, "close_time": 1776232799999, "quote_volume": 6608.96567, "trades": 37, "taker_buy_base": 75640.1, "taker_buy_quote": 3244.37934 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0426, "close": 0.0426, "volume": 38301.2, "close_time": 1776236399999, "quote_volume": 1635.79629, "trades": 27, "taker_buy_base": 10031.8, "taker_buy_quote": 428.22945 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0424, "close": 0.0428, "volume": 95977.6, "close_time": 1776239999999, "quote_volume": 4072.80138, "trades": 45, "taker_buy_base": 19607.5, "taker_buy_quote": 832.25693 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0422, "close": 0.0423, "volume": 32272.2, "close_time": 1776243599999, "quote_volume": 1375.916, "trades": 29, "taker_buy_base": 14269.7, "taker_buy_quote": 610.47957 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 37718.4, "close_time": 1776247199999, "quote_volume": 1588.68477, "trades": 33, "taker_buy_base": 16769.2, "taker_buy_quote": 706.33624 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0422, "close": 0.0423, "volume": 15383.7, "close_time": 1776250799999, "quote_volume": 652.30581, "trades": 33, "taker_buy_base": 8668.5, "taker_buy_quote": 367.8918 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0423, "volume": 32080.0, "close_time": 1776254399999, "quote_volume": 1355.86157, "trades": 36, "taker_buy_base": 14364.8, "taker_buy_quote": 607.1103 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 16132.0, "close_time": 1776257999999, "quote_volume": 683.13798, "trades": 24, "taker_buy_base": 8873.6, "taker_buy_quote": 375.98488 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 167823.0, "close_time": 1776261599999, "quote_volume": 7137.34576, "trades": 49, "taker_buy_base": 9270.7, "taker_buy_quote": 395.18778 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0422, "close": 0.0424, "volume": 479742.9, "close_time": 1776265199999, "quote_volume": 20373.97754, "trades": 95, "taker_buy_base": 189888.5, "taker_buy_quote": 8083.75868 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0421, "close": 0.0422, "volume": 89670.7, "close_time": 1776268799999, "quote_volume": 3782.51154, "trades": 46, "taker_buy_base": 42994.8, "taker_buy_quote": 1812.00638 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0421, "close": 0.0423, "volume": 132022.4, "close_time": 1776272399999, "quote_volume": 5573.58039, "trades": 37, "taker_buy_base": 39899.9, "taker_buy_quote": 1682.63464 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 11150.7, "close_time": 1776275999999, "quote_volume": 473.13554, "trades": 20, "taker_buy_base": 6045.0, "taker_buy_quote": 256.83491 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0419, "close": 0.042, "volume": 180211.4, "close_time": 1776279599999, "quote_volume": 7599.79059, "trades": 54, "taker_buy_base": 89311.2, "taker_buy_quote": 3765.27415 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.042, "high": 0.0421, "low": 0.0416, "close": 0.0419, "volume": 109803.2, "close_time": 1776283199999, "quote_volume": 4603.27214, "trades": 55, "taker_buy_base": 56991.1, "taker_buy_quote": 2390.88072 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0418, "high": 0.0422, "low": 0.0417, "close": 0.0421, "volume": 335148.7, "close_time": 1776286799999, "quote_volume": 14076.00822, "trades": 75, "taker_buy_base": 132347.2, "taker_buy_quote": 5557.97034 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0421, "close": 0.0425, "volume": 71387.0, "close_time": 1776290399999, "quote_volume": 3013.51585, "trades": 30, "taker_buy_base": 45674.3, "taker_buy_quote": 1928.96631 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0423, "close": 0.0425, "volume": 31317.3, "close_time": 1776293999999, "quote_volume": 1325.81218, "trades": 24, "taker_buy_base": 3997.5, "taker_buy_quote": 169.61258 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 10555.6, "close_time": 1776297599999, "quote_volume": 448.53227, "trades": 21, "taker_buy_base": 2847.2, "taker_buy_quote": 120.96852 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0423, "close": 0.0426, "volume": 39045.2, "close_time": 1776301199999, "quote_volume": 1658.11934, "trades": 36, "taker_buy_base": 31081.0, "taker_buy_quote": 1319.94244 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0422, "close": 0.0424, "volume": 77081.2, "close_time": 1776304799999, "quote_volume": 3267.28748, "trades": 26, "taker_buy_base": 71354.5, "taker_buy_quote": 3024.53015 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0421, "close": 0.0425, "volume": 49618.9, "close_time": 1776308399999, "quote_volume": 2100.47906, "trades": 38, "taker_buy_base": 5559.6, "taker_buy_quote": 235.64992 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0426, "close": 0.0428, "volume": 15375.1, "close_time": 1776311999999, "quote_volume": 656.38167, "trades": 32, "taker_buy_base": 6446.9, "taker_buy_quote": 275.28159 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0427, "close": 0.0431, "volume": 74745.0, "close_time": 1776315599999, "quote_volume": 3209.86966, "trades": 46, "taker_buy_base": 41750.4, "taker_buy_quote": 1795.50195 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0426, "close": 0.0427, "volume": 51274.6, "close_time": 1776319199999, "quote_volume": 2201.27529, "trades": 39, "taker_buy_base": 21541.5, "taker_buy_quote": 924.46789 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0428, "close": 0.0431, "volume": 281467.8, "close_time": 1776322799999, "quote_volume": 12099.10526, "trades": 75, "taker_buy_base": 67658.3, "taker_buy_quote": 2909.08707 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 275134.1, "close_time": 1776326399999, "quote_volume": 11877.30697, "trades": 75, "taker_buy_base": 102495.0, "taker_buy_quote": 4426.40904 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0434, "close": 0.0438, "volume": 120060.3, "close_time": 1776329999999, "quote_volume": 5269.99971, "trades": 80, "taker_buy_base": 102720.6, "taker_buy_quote": 4510.88061 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0432, "close": 0.0432, "volume": 283944.1, "close_time": 1776333599999, "quote_volume": 12336.08214, "trades": 62, "taker_buy_base": 161893.0, "taker_buy_quote": 7032.81797 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0432, "high": 0.0433, "low": 0.043, "close": 0.043, "volume": 110591.3, "close_time": 1776337199999, "quote_volume": 4775.20705, "trades": 62, "taker_buy_base": 45857.9, "taker_buy_quote": 1985.39105 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.043, "high": 0.043, "low": 0.0424, "close": 0.0428, "volume": 333415.8, "close_time": 1776340799999, "quote_volume": 14203.03966, "trades": 51, "taker_buy_base": 167046.9, "taker_buy_quote": 7116.65007 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0426, "close": 0.0426, "volume": 46222.6, "close_time": 1776344399999, "quote_volume": 1973.57548, "trades": 38, "taker_buy_base": 10830.2, "taker_buy_quote": 462.43219 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0425, "high": 0.0429, "low": 0.0425, "close": 0.0426, "volume": 143122.9, "close_time": 1776347999999, "quote_volume": 6121.7796, "trades": 29, "taker_buy_base": 4359.9, "taker_buy_quote": 186.40522 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0422, "close": 0.0424, "volume": 50931.5, "close_time": 1776351599999, "quote_volume": 2154.98848, "trades": 45, "taker_buy_base": 6237.9, "taker_buy_quote": 264.58858 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0424, "close": 0.0428, "volume": 45290.0, "close_time": 1776355199999, "quote_volume": 1931.60584, "trades": 50, "taker_buy_base": 28138.8, "taker_buy_quote": 1200.23641 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0425, "close": 0.0427, "volume": 131379.2, "close_time": 1776358799999, "quote_volume": 5640.69299, "trades": 73, "taker_buy_base": 48539.0, "taker_buy_quote": 2082.71984 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0427, "close": 0.0431, "volume": 61236.7, "close_time": 1776362399999, "quote_volume": 2632.96638, "trades": 46, "taker_buy_base": 24240.4, "taker_buy_quote": 1044.58229 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 42359.3, "close_time": 1776365999999, "quote_volume": 1827.19272, "trades": 35, "taker_buy_base": 6167.3, "taker_buy_quote": 266.12585 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.0432, "volume": 89146.5, "close_time": 1776369599999, "quote_volume": 3837.32233, "trades": 60, "taker_buy_base": 32675.0, "taker_buy_quote": 1407.60841 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.043, "volume": 65699.3, "close_time": 1776373199999, "quote_volume": 2830.55729, "trades": 37, "taker_buy_base": 13382.4, "taker_buy_quote": 576.83074 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.043, "high": 0.0431, "low": 0.0428, "close": 0.0429, "volume": 14680.0, "close_time": 1776376799999, "quote_volume": 631.32491, "trades": 22, "taker_buy_base": 9781.3, "taker_buy_quote": 420.95782 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0428, "close": 0.0429, "volume": 5882.0, "close_time": 1776380399999, "quote_volume": 252.42111, "trades": 13, "taker_buy_base": 672.1, "taker_buy_quote": 28.91156 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0428, "close": 0.0432, "volume": 60740.4, "close_time": 1776383999999, "quote_volume": 2612.43721, "trades": 41, "taker_buy_base": 20701.2, "taker_buy_quote": 889.09707 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0432, "high": 0.0435, "low": 0.043, "close": 0.0432, "volume": 134514.6, "close_time": 1776387599999, "quote_volume": 5792.27002, "trades": 45, "taker_buy_base": 46846.3, "taker_buy_quote": 2021.32707 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0433, "high": 0.0434, "low": 0.043, "close": 0.0432, "volume": 17384.9, "close_time": 1776391199999, "quote_volume": 751.55519, "trades": 33, "taker_buy_base": 6402.6, "taker_buy_quote": 277.26695 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.0431, "volume": 7320.8, "close_time": 1776394799999, "quote_volume": 315.23535, "trades": 17, "taker_buy_base": 4415.8, "taker_buy_quote": 190.46277 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0428, "close": 0.0428, "volume": 20899.8, "close_time": 1776398399999, "quote_volume": 897.32773, "trades": 20, "taker_buy_base": 6896.5, "taker_buy_quote": 295.64517 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0426, "close": 0.0427, "volume": 26045.1, "close_time": 1776401999999, "quote_volume": 1111.87649, "trades": 33, "taker_buy_base": 9979.7, "taker_buy_quote": 426.18244 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0424, "close": 0.0424, "volume": 3507.1, "close_time": 1776405599999, "quote_volume": 149.05028, "trades": 18, "taker_buy_base": 972.4, "taker_buy_quote": 41.35318 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0422, "close": 0.0428, "volume": 29487.2, "close_time": 1776409199999, "quote_volume": 1257.45476, "trades": 26, "taker_buy_base": 16423.1, "taker_buy_quote": 701.40667 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0429, "close": 0.0432, "volume": 92515.4, "close_time": 1776412799999, "quote_volume": 3991.64554, "trades": 48, "taker_buy_base": 6739.7, "taker_buy_quote": 290.64021 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0425, "close": 0.0429, "volume": 346434.9, "close_time": 1776416399999, "quote_volume": 14904.81427, "trades": 79, "taker_buy_base": 129473.9, "taker_buy_quote": 5578.10101 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0426, "close": 0.0431, "volume": 71981.8, "close_time": 1776419999999, "quote_volume": 3081.50618, "trades": 42, "taker_buy_base": 57520.3, "taker_buy_quote": 2462.07328 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0427, "close": 0.0427, "volume": 14752.4, "close_time": 1776423599999, "quote_volume": 633.15447, "trades": 32, "taker_buy_base": 4015.2, "taker_buy_quote": 172.58257 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0427, "close": 0.043, "volume": 57361.1, "close_time": 1776427199999, "quote_volume": 2458.07672, "trades": 50, "taker_buy_base": 24829.2, "taker_buy_quote": 1062.89313 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 89349.5, "close_time": 1776430799999, "quote_volume": 3826.80796, "trades": 46, "taker_buy_base": 13595.9, "taker_buy_quote": 582.33282 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0426, "close": 0.0432, "volume": 252589.3, "close_time": 1776434399999, "quote_volume": 10863.17228, "trades": 52, "taker_buy_base": 194918.0, "taker_buy_quote": 8384.17102 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0431, "close": 0.0434, "volume": 41655.7, "close_time": 1776437999999, "quote_volume": 1802.03125, "trades": 41, "taker_buy_base": 15988.4, "taker_buy_quote": 690.61162 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0428, "close": 0.043, "volume": 60689.7, "close_time": 1776441599999, "quote_volume": 2604.73525, "trades": 45, "taker_buy_base": 45165.1, "taker_buy_quote": 1937.54222 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0428, "close": 0.0434, "volume": 481442.7, "close_time": 1776445199999, "quote_volume": 20791.39966, "trades": 79, "taker_buy_base": 14961.0, "taker_buy_quote": 643.98089 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 28940.7, "close_time": 1776448799999, "quote_volume": 1251.99349, "trades": 39, "taker_buy_base": 5102.9, "taker_buy_quote": 220.48997 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0429, "close": 0.0433, "volume": 20805.1, "close_time": 1776452399999, "quote_volume": 895.94913, "trades": 42, "taker_buy_base": 3143.0, "taker_buy_quote": 135.51538 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0432, "close": 0.0436, "volume": 35405.5, "close_time": 1776455999999, "quote_volume": 1535.58743, "trades": 50, "taker_buy_base": 11855.3, "taker_buy_quote": 516.48648 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0431, "close": 0.0432, "volume": 13079.0, "close_time": 1776459599999, "quote_volume": 567.48466, "trades": 19, "taker_buy_base": 910.0, "taker_buy_quote": 39.44032 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0432, "high": 0.0442, "low": 0.0432, "close": 0.0439, "volume": 51965.9, "close_time": 1776463199999, "quote_volume": 2257.69071, "trades": 63, "taker_buy_base": 41619.9, "taker_buy_quote": 1804.66039 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.044, "high": 0.0442, "low": 0.0437, "close": 0.0437, "volume": 34908.0, "close_time": 1776466799999, "quote_volume": 1528.09261, "trades": 41, "taker_buy_base": 1787.4, "taker_buy_quote": 78.45483 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0435, "close": 0.044, "volume": 35445.0, "close_time": 1776470399999, "quote_volume": 1561.27719, "trades": 23, "taker_buy_base": 10395.9, "taker_buy_quote": 458.02324 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0438, "close": 0.0442, "volume": 405509.4, "close_time": 1776473999999, "quote_volume": 17998.28954, "trades": 196, "taker_buy_base": 74387.3, "taker_buy_quote": 3274.13117 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0436, "close": 0.0438, "volume": 103407.2, "close_time": 1776477599999, "quote_volume": 4537.74843, "trades": 80, "taker_buy_base": 72738.8, "taker_buy_quote": 3195.42408 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0432, "close": 0.0432, "volume": 89961.8, "close_time": 1776481199999, "quote_volume": 3911.395, "trades": 44, "taker_buy_base": 41947.1, "taker_buy_quote": 1827.20023 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0432, "close": 0.0436, "volume": 12606.5, "close_time": 1776484799999, "quote_volume": 549.44757, "trades": 21, "taker_buy_base": 9058.4, "taker_buy_quote": 394.51255 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0427, "close": 0.043, "volume": 73413.3, "close_time": 1776488399999, "quote_volume": 3152.7723, "trades": 31, "taker_buy_base": 40400.5, "taker_buy_quote": 1733.79295 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.043, "high": 0.0433, "low": 0.0429, "close": 0.0432, "volume": 21095.9, "close_time": 1776491999999, "quote_volume": 909.47121, "trades": 36, "taker_buy_base": 12941.4, "taker_buy_quote": 557.85632 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0429, "close": 0.043, "volume": 24411.8, "close_time": 1776495599999, "quote_volume": 1053.98782, "trades": 35, "taker_buy_base": 4988.9, "taker_buy_quote": 215.98051 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.043, "high": 0.0435, "low": 0.043, "close": 0.0435, "volume": 66791.0, "close_time": 1776499199999, "quote_volume": 2873.935, "trades": 23, "taker_buy_base": 47527.7, "taker_buy_quote": 2045.33885 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0434, "close": 0.0435, "volume": 79995.6, "close_time": 1776502799999, "quote_volume": 3479.50855, "trades": 52, "taker_buy_base": 19405.7, "taker_buy_quote": 842.54701 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0432, "close": 0.0435, "volume": 60873.2, "close_time": 1776506399999, "quote_volume": 2644.83606, "trades": 35, "taker_buy_base": 22476.7, "taker_buy_quote": 980.7751 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0431, "close": 0.0431, "volume": 237074.4, "close_time": 1776509999999, "quote_volume": 10257.96541, "trades": 51, "taker_buy_base": 96746.1, "taker_buy_quote": 4189.91658 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0429, "high": 0.043, "low": 0.0426, "close": 0.0428, "volume": 106072.8, "close_time": 1776513599999, "quote_volume": 4536.76723, "trades": 31, "taker_buy_base": 99417.4, "taker_buy_quote": 4252.04709 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0427, "close": 0.0429, "volume": 51406.2, "close_time": 1776517199999, "quote_volume": 2211.40921, "trades": 29, "taker_buy_base": 42713.3, "taker_buy_quote": 1838.3529 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.0428, "high": 0.043, "low": 0.0423, "close": 0.043, "volume": 178242.9, "close_time": 1776520799999, "quote_volume": 7608.22761, "trades": 46, "taker_buy_base": 126604.1, "taker_buy_quote": 5403.16835 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0431, "high": 0.0433, "low": 0.043, "close": 0.0431, "volume": 458354.2, "close_time": 1776524399999, "quote_volume": 19731.15931, "trades": 58, "taker_buy_base": 358285.0, "taker_buy_quote": 15422.13803 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0419, "close": 0.0422, "volume": 156783.3, "close_time": 1776527999999, "quote_volume": 6615.39512, "trades": 38, "taker_buy_base": 48863.2, "taker_buy_quote": 2061.86803 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0422, "close": 0.0425, "volume": 80751.4, "close_time": 1776531599999, "quote_volume": 3422.64209, "trades": 37, "taker_buy_base": 45847.7, "taker_buy_quote": 1943.22958 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0425, "high": 0.043, "low": 0.0425, "close": 0.0427, "volume": 123680.7, "close_time": 1776535199999, "quote_volume": 5290.5592, "trades": 57, "taker_buy_base": 76263.2, "taker_buy_quote": 3259.1828 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0421, "close": 0.0422, "volume": 210096.3, "close_time": 1776538799999, "quote_volume": 8911.49709, "trades": 62, "taker_buy_base": 103404.8, "taker_buy_quote": 4388.1568 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0422, "high": 0.0425, "low": 0.042, "close": 0.042, "volume": 68429.1, "close_time": 1776542399999, "quote_volume": 2893.45592, "trades": 24, "taker_buy_base": 12833.8, "taker_buy_quote": 542.82799 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.042, "high": 0.0421, "low": 0.0417, "close": 0.0421, "volume": 120334.6, "close_time": 1776545999999, "quote_volume": 5036.38557, "trades": 36, "taker_buy_base": 94817.7, "taker_buy_quote": 3970.22282 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 6649.5, "close_time": 1776549599999, "quote_volume": 280.84105, "trades": 9, "taker_buy_base": 2159.3, "taker_buy_quote": 91.13589 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0425, "close": 0.0426, "volume": 143080.8, "close_time": 1776553199999, "quote_volume": 6101.77675, "trades": 42, "taker_buy_base": 136309.0, "taker_buy_quote": 5813.58384 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0425, "high": 0.0425, "low": 0.042, "close": 0.042, "volume": 42718.9, "close_time": 1776556799999, "quote_volume": 1795.88039, "trades": 12, "taker_buy_base": 28220.3, "taker_buy_quote": 1186.83378 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0419, "high": 0.042, "low": 0.0413, "close": 0.0416, "volume": 235493.8, "close_time": 1776560399999, "quote_volume": 9798.06624, "trades": 58, "taker_buy_base": 189787.1, "taker_buy_quote": 7902.55597 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0415, "close": 0.0415, "volume": 4160.5, "close_time": 1776563999999, "quote_volume": 173.15083, "trades": 11, "taker_buy_base": 3887.3, "taker_buy_quote": 161.78587 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0411, "close": 0.0413, "volume": 317335.6, "close_time": 1776567599999, "quote_volume": 13093.29269, "trades": 37, "taker_buy_base": 42726.4, "taker_buy_quote": 1771.5007 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.041, "high": 0.0412, "low": 0.0408, "close": 0.041, "volume": 335065.4, "close_time": 1776571199999, "quote_volume": 13705.62056, "trades": 41, "taker_buy_base": 775.0, "taker_buy_quote": 31.78983 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0399, "close": 0.0402, "volume": 81310.2, "close_time": 1776574799999, "quote_volume": 3272.75433, "trades": 49, "taker_buy_base": 11531.0, "taker_buy_quote": 471.42187 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 150532.8, "close_time": 1776578399999, "quote_volume": 6107.08251, "trades": 41, "taker_buy_base": 40068.9, "taker_buy_quote": 1626.76881 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0399, "close": 0.0402, "volume": 132961.3, "close_time": 1776581999999, "quote_volume": 5334.60769, "trades": 58, "taker_buy_base": 68200.4, "taker_buy_quote": 2736.67855 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0396, "close": 0.0399, "volume": 82106.6, "close_time": 1776585599999, "quote_volume": 3269.23574, "trades": 31, "taker_buy_base": 10347.3, "taker_buy_quote": 411.82254 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0399, "close": 0.0403, "volume": 26922.2, "close_time": 1776589199999, "quote_volume": 1084.74884, "trades": 14, "taker_buy_base": 8448.9, "taker_buy_quote": 341.08485 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0397, "close": 0.0397, "volume": 303839.7, "close_time": 1776592799999, "quote_volume": 12150.98619, "trades": 75, "taker_buy_base": 125013.6, "taker_buy_quote": 5025.05587 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 66208.5, "close_time": 1776596399999, "quote_volume": 2622.19591, "trades": 16, "taker_buy_base": 5664.2, "taker_buy_quote": 224.82766 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 7723.5, "close_time": 1776599999999, "quote_volume": 307.35765, "trades": 8, "taker_buy_base": 7723.5, "taker_buy_quote": 307.35765 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4050.0, "close_time": 1776603599999, "quote_volume": 161.19, "trades": 4, "taker_buy_base": 2025.0, "taker_buy_quote": 80.595 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0398, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 81332.2, "close_time": 1776607199999, "quote_volume": 3232.18686, "trades": 29, "taker_buy_base": 25561.9, "taker_buy_quote": 1020.47865 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.0393, "high": 0.0397, "low": 0.039, "close": 0.0397, "volume": 45597.0, "close_time": 1776610799999, "quote_volume": 1789.41669, "trades": 28, "taker_buy_base": 16186.7, "taker_buy_quote": 641.01259 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0384, "close": 0.0386, "volume": 202903.1, "close_time": 1776614399999, "quote_volume": 7827.11421, "trades": 46, "taker_buy_base": 181790.2, "taker_buy_quote": 7008.62157 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0388, "high": 0.0389, "low": 0.038, "close": 0.0383, "volume": 456739.0, "close_time": 1776617999999, "quote_volume": 17394.21011, "trades": 69, "taker_buy_base": 339932.0, "taker_buy_quote": 12927.91223 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0384, "close": 0.0386, "volume": 168167.9, "close_time": 1776621599999, "quote_volume": 6492.57737, "trades": 50, "taker_buy_base": 158469.4, "taker_buy_quote": 6117.59218 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0385, "close": 0.0391, "volume": 85638.9, "close_time": 1776625199999, "quote_volume": 3349.84147, "trades": 34, "taker_buy_base": 44068.7, "taker_buy_quote": 1724.98847 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0392, "high": 0.0396, "low": 0.0392, "close": 0.0395, "volume": 33292.2, "close_time": 1776628799999, "quote_volume": 1315.82932, "trades": 27, "taker_buy_base": 21696.1, "taker_buy_quote": 857.5427 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0393, "close": 0.0396, "volume": 52431.1, "close_time": 1776632399999, "quote_volume": 2080.08196, "trades": 34, "taker_buy_base": 22875.8, "taker_buy_quote": 907.07882 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0394, "volume": 5920.6, "close_time": 1776635999999, "quote_volume": 233.8582, "trades": 7, "taker_buy_base": 380.5, "taker_buy_quote": 15.02975 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0393, "high": 0.0393, "low": 0.039, "close": 0.0391, "volume": 89277.8, "close_time": 1776639599999, "quote_volume": 3499.12057, "trades": 36, "taker_buy_base": 46006.0, "taker_buy_quote": 1803.64793 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 21722.1, "close_time": 1776643199999, "quote_volume": 843.25954, "trades": 22, "taker_buy_base": 16487.4, "taker_buy_quote": 640.13391 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.039, "high": 0.0396, "low": 0.039, "close": 0.0396, "volume": 86668.3, "close_time": 1776646799999, "quote_volume": 3400.5767, "trades": 50, "taker_buy_base": 53202.9, "taker_buy_quote": 2087.09352 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0397, "high": 0.0405, "low": 0.0397, "close": 0.0402, "volume": 293871.9, "close_time": 1776650399999, "quote_volume": 11857.11901, "trades": 56, "taker_buy_base": 132883.6, "taker_buy_quote": 5344.40905 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0403, "high": 0.041, "low": 0.0401, "close": 0.0404, "volume": 248736.4, "close_time": 1776653999999, "quote_volume": 10073.75215, "trades": 100, "taker_buy_base": 189260.0, "taker_buy_quote": 7672.94803 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0406, "high": 0.0406, "low": 0.04, "close": 0.0402, "volume": 64637.6, "close_time": 1776657599999, "quote_volume": 2602.59562, "trades": 24, "taker_buy_base": 28310.1, "taker_buy_quote": 1140.42598 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0397, "close": 0.0399, "volume": 53166.1, "close_time": 1776661199999, "quote_volume": 2114.81823, "trades": 15, "taker_buy_base": 40693.4, "taker_buy_quote": 1616.70639 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0395, "close": 0.0395, "volume": 48485.6, "close_time": 1776664799999, "quote_volume": 1926.37655, "trades": 35, "taker_buy_base": 16992.2, "taker_buy_quote": 674.92351 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0392, "close": 0.0393, "volume": 239385.5, "close_time": 1776668399999, "quote_volume": 9430.68119, "trades": 25, "taker_buy_base": 51596.6, "taker_buy_quote": 2032.48095 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0393, "high": 0.0393, "low": 0.039, "close": 0.0392, "volume": 157540.1, "close_time": 1776671999999, "quote_volume": 6150.19302, "trades": 32, "taker_buy_base": 109930.9, "taker_buy_quote": 4290.34574 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 100307.0, "close_time": 1776675599999, "quote_volume": 3940.42397, "trades": 27, "taker_buy_base": 57336.3, "taker_buy_quote": 2257.90484 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0394, "high": 0.0404, "low": 0.0394, "close": 0.04, "volume": 97297.8, "close_time": 1776679199999, "quote_volume": 3888.47304, "trades": 65, "taker_buy_base": 25501.5, "taker_buy_quote": 1023.16938 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.04, "high": 0.0405, "low": 0.0397, "close": 0.0403, "volume": 97800.1, "close_time": 1776682799999, "quote_volume": 3916.21651, "trades": 100, "taker_buy_base": 54943.8, "taker_buy_quote": 2200.53162 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0402, "close": 0.0406, "volume": 81870.5, "close_time": 1776686399999, "quote_volume": 3327.14174, "trades": 38, "taker_buy_base": 35137.4, "taker_buy_quote": 1425.71561 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0406, "high": 0.041, "low": 0.0402, "close": 0.0405, "volume": 774386.1, "close_time": 1776689999999, "quote_volume": 31460.42566, "trades": 113, "taker_buy_base": 399427.9, "taker_buy_quote": 16241.18039 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0405, "volume": 393939.9, "close_time": 1776693599999, "quote_volume": 16005.42945, "trades": 53, "taker_buy_base": 299892.5, "taker_buy_quote": 12193.58856 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 127723.9, "close_time": 1776697199999, "quote_volume": 5159.42137, "trades": 27, "taker_buy_base": 58034.2, "taker_buy_quote": 2347.90541 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0405, "high": 0.0415, "low": 0.0403, "close": 0.0414, "volume": 401521.8, "close_time": 1776700799999, "quote_volume": 16500.46698, "trades": 94, "taker_buy_base": 62233.2, "taker_buy_quote": 2559.93336 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0415, "high": 0.0434, "low": 0.0413, "close": 0.0422, "volume": 3110577.8, "close_time": 1776704399999, "quote_volume": 132034.55819, "trades": 551, "taker_buy_base": 1909560.4, "taker_buy_quote": 81014.41534 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0414, "close": 0.0419, "volume": 687360.5, "close_time": 1776707999999, "quote_volume": 28684.86417, "trades": 132, "taker_buy_base": 224680.4, "taker_buy_quote": 9344.59668 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0417, "close": 0.0422, "volume": 308601.7, "close_time": 1776711599999, "quote_volume": 13092.74978, "trades": 98, "taker_buy_base": 60747.1, "taker_buy_quote": 2576.35558 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0418, "close": 0.0422, "volume": 234244.0, "close_time": 1776715199999, "quote_volume": 9896.51842, "trades": 67, "taker_buy_base": 134024.3, "taker_buy_quote": 5674.70282 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0414, "close": 0.042, "volume": 58555.8, "close_time": 1776718799999, "quote_volume": 2447.77457, "trades": 32, "taker_buy_base": 14069.4, "taker_buy_quote": 589.54682 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0419, "high": 0.0425, "low": 0.0417, "close": 0.0421, "volume": 480271.0, "close_time": 1776722399999, "quote_volume": 20231.45297, "trades": 57, "taker_buy_base": 72700.4, "taker_buy_quote": 3073.5747 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.042, "high": 0.0422, "low": 0.0419, "close": 0.0422, "volume": 228805.0, "close_time": 1776725999999, "quote_volume": 9641.56951, "trades": 41, "taker_buy_base": 185218.6, "taker_buy_quote": 7806.01531 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0419, "close": 0.0419, "volume": 33936.9, "close_time": 1776729599999, "quote_volume": 1427.16667, "trades": 12, "taker_buy_base": 2788.4, "taker_buy_quote": 116.98664 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0419, "close": 0.0424, "volume": 218255.4, "close_time": 1776733199999, "quote_volume": 9239.24825, "trades": 36, "taker_buy_base": 183011.4, "taker_buy_quote": 7745.07145 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0424, "high": 0.043, "low": 0.0423, "close": 0.0428, "volume": 185770.5, "close_time": 1776736799999, "quote_volume": 7933.04967, "trades": 44, "taker_buy_base": 112230.7, "taker_buy_quote": 4813.81474 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 96225.1, "close_time": 1776740399999, "quote_volume": 4085.3438, "trades": 28, "taker_buy_base": 19499.0, "taker_buy_quote": 831.8036 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0421, "close": 0.0421, "volume": 350556.3, "close_time": 1776743999999, "quote_volume": 14844.90957, "trades": 48, "taker_buy_base": 16871.9, "taker_buy_quote": 712.29145 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0425, "volume": 362590.7, "close_time": 1776747599999, "quote_volume": 15428.74711, "trades": 63, "taker_buy_base": 306210.9, "taker_buy_quote": 13043.06588 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0422, "close": 0.0423, "volume": 40393.7, "close_time": 1776751199999, "quote_volume": 1713.29855, "trades": 26, "taker_buy_base": 21679.1, "taker_buy_quote": 922.33687 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0424, "close": 0.0428, "volume": 49734.9, "close_time": 1776754799999, "quote_volume": 2120.64207, "trades": 19, "taker_buy_base": 10910.8, "taker_buy_quote": 466.24685 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0428, "high": 0.044, "low": 0.0428, "close": 0.0437, "volume": 515842.8, "close_time": 1776758399999, "quote_volume": 22474.29692, "trades": 89, "taker_buy_base": 276645.9, "taker_buy_quote": 12033.06709 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0426, "close": 0.0427, "volume": 80929.3, "close_time": 1776761999999, "quote_volume": 3467.8828, "trades": 37, "taker_buy_base": 32310.8, "taker_buy_quote": 1389.84709 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0426, "high": 0.0433, "low": 0.0424, "close": 0.0431, "volume": 87705.9, "close_time": 1776765599999, "quote_volume": 3745.70268, "trades": 38, "taker_buy_base": 56086.7, "taker_buy_quote": 2400.97298 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0424, "close": 0.0424, "volume": 137518.0, "close_time": 1776769199999, "quote_volume": 5858.09199, "trades": 32, "taker_buy_base": 17788.6, "taker_buy_quote": 759.48844 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0423, "close": 0.0425, "volume": 409961.3, "close_time": 1776772799999, "quote_volume": 17474.2422, "trades": 59, "taker_buy_base": 357690.0, "taker_buy_quote": 15244.88959 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0421, "close": 0.0422, "volume": 309804.1, "close_time": 1776776399999, "quote_volume": 13110.20373, "trades": 29, "taker_buy_base": 60143.0, "taker_buy_quote": 2541.57436 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0419, "close": 0.0423, "volume": 88387.3, "close_time": 1776779999999, "quote_volume": 3725.73042, "trades": 28, "taker_buy_base": 23487.8, "taker_buy_quote": 987.03628 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0419, "close": 0.0422, "volume": 29503.8, "close_time": 1776783599999, "quote_volume": 1237.84453, "trades": 18, "taker_buy_base": 589.6, "taker_buy_quote": 24.84297 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0425, "high": 0.0425, "low": 0.042, "close": 0.0422, "volume": 13755.0, "close_time": 1776787199999, "quote_volume": 581.51839, "trades": 19, "taker_buy_base": 10463.4, "taker_buy_quote": 442.90656 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0422, "close": 0.0422, "volume": 61241.1, "close_time": 1776790799999, "quote_volume": 2585.54891, "trades": 28, "taker_buy_base": 16474.0, "taker_buy_quote": 696.09743 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0417, "close": 0.0419, "volume": 33648.7, "close_time": 1776794399999, "quote_volume": 1411.66224, "trades": 20, "taker_buy_base": 26709.5, "taker_buy_quote": 1120.31284 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0419, "high": 0.0423, "low": 0.0419, "close": 0.0422, "volume": 7957.6, "close_time": 1776797999999, "quote_volume": 335.299, "trades": 15, "taker_buy_base": 5020.5, "taker_buy_quote": 211.40723 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0417, "close": 0.0417, "volume": 11084.7, "close_time": 1776801599999, "quote_volume": 465.7397, "trades": 12, "taker_buy_base": 4631.0, "taker_buy_quote": 193.54025 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0415, "close": 0.0415, "volume": 184560.1, "close_time": 1776805199999, "quote_volume": 7680.21426, "trades": 31, "taker_buy_base": 67966.3, "taker_buy_quote": 2822.83887 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0413, "close": 0.0413, "volume": 6058.2, "close_time": 1776808799999, "quote_volume": 250.986, "trades": 9, "taker_buy_base": 736.5, "taker_buy_quote": 30.5364 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0408, "close": 0.041, "volume": 95850.4, "close_time": 1776812399999, "quote_volume": 3912.4568, "trades": 33, "taker_buy_base": 69327.1, "taker_buy_quote": 2829.98511 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.0411, "volume": 36420.7, "close_time": 1776815999999, "quote_volume": 1491.4512, "trades": 14, "taker_buy_base": 10345.7, "taker_buy_quote": 424.3762 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.041, "high": 0.0414, "low": 0.041, "close": 0.0413, "volume": 43377.8, "close_time": 1776819599999, "quote_volume": 1787.01851, "trades": 30, "taker_buy_base": 13556.9, "taker_buy_quote": 559.53565 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0412, "close": 0.0416, "volume": 36667.2, "close_time": 1776823199999, "quote_volume": 1516.13103, "trades": 25, "taker_buy_base": 9442.8, "taker_buy_quote": 389.75847 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 5920.1, "close_time": 1776826799999, "quote_volume": 248.46145, "trades": 13, "taker_buy_base": 2592.0, "taker_buy_quote": 108.80624 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.042, "high": 0.0422, "low": 0.042, "close": 0.0421, "volume": 11257.3, "close_time": 1776830399999, "quote_volume": 474.33803, "trades": 11, "taker_buy_base": 2623.6, "taker_buy_quote": 110.45426 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0417, "close": 0.0417, "volume": 15151.3, "close_time": 1776833999999, "quote_volume": 634.76112, "trades": 11, "taker_buy_base": 4227.0, "taker_buy_quote": 176.6709 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0417, "close": 0.0422, "volume": 18172.6, "close_time": 1776837599999, "quote_volume": 765.02129, "trades": 19, "taker_buy_base": 7252.6, "taker_buy_quote": 305.69312 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0417, "close": 0.0421, "volume": 308259.7, "close_time": 1776841199999, "quote_volume": 12989.86557, "trades": 28, "taker_buy_base": 58044.5, "taker_buy_quote": 2443.69117 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0421, "high": 0.0428, "low": 0.0419, "close": 0.0424, "volume": 711847.5, "close_time": 1776844799999, "quote_volume": 30210.81943, "trades": 90, "taker_buy_base": 565528.6, "taker_buy_quote": 23996.93839 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 25643.1, "close_time": 1776848399999, "quote_volume": 1088.62582, "trades": 22, "taker_buy_base": 6040.8, "taker_buy_quote": 256.44952 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 64236.9, "close_time": 1776851999999, "quote_volume": 2729.64447, "trades": 17, "taker_buy_base": 6264.1, "taker_buy_quote": 266.22425 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0421, "close": 0.0422, "volume": 41701.4, "close_time": 1776855599999, "quote_volume": 1766.56719, "trades": 29, "taker_buy_base": 16127.1, "taker_buy_quote": 683.06796 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0418, "close": 0.042, "volume": 439912.4, "close_time": 1776859199999, "quote_volume": 18436.43495, "trades": 48, "taker_buy_base": 123210.1, "taker_buy_quote": 5161.52815 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0418, "close": 0.0421, "volume": 95110.1, "close_time": 1776862799999, "quote_volume": 3993.62668, "trades": 30, "taker_buy_base": 55531.5, "taker_buy_quote": 2332.38042 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0419, "close": 0.0419, "volume": 74831.0, "close_time": 1776866399999, "quote_volume": 3150.3163, "trades": 51, "taker_buy_base": 42127.9, "taker_buy_quote": 1771.20744 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.042, "high": 0.0421, "low": 0.0419, "close": 0.0419, "volume": 23556.8, "close_time": 1776869999999, "quote_volume": 988.75721, "trades": 23, "taker_buy_base": 5419.3, "taker_buy_quote": 227.84209 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 29332.6, "close_time": 1776873599999, "quote_volume": 1229.95356, "trades": 15, "taker_buy_base": 23756.8, "taker_buy_quote": 995.83206 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0419, "high": 0.042, "low": 0.0414, "close": 0.0419, "volume": 251243.3, "close_time": 1776877199999, "quote_volume": 10496.34469, "trades": 45, "taker_buy_base": 79839.8, "taker_buy_quote": 3335.35672 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0416, "close": 0.0419, "volume": 392346.1, "close_time": 1776880799999, "quote_volume": 16411.97393, "trades": 53, "taker_buy_base": 77160.9, "taker_buy_quote": 3243.97198 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0418, "close": 0.0418, "volume": 431484.3, "close_time": 1776884399999, "quote_volume": 18112.5112, "trades": 54, "taker_buy_base": 229733.2, "taker_buy_quote": 9636.61129 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0415, "close": 0.0415, "volume": 22379.4, "close_time": 1776887999999, "quote_volume": 933.39051, "trades": 17, "taker_buy_base": 5528.9, "taker_buy_quote": 230.60307 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0414, "high": 0.042, "low": 0.0414, "close": 0.0415, "volume": 130288.3, "close_time": 1776891599999, "quote_volume": 5431.52177, "trades": 43, "taker_buy_base": 98046.1, "taker_buy_quote": 4083.99109 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0413, "close": 0.0417, "volume": 87409.1, "close_time": 1776895199999, "quote_volume": 3616.88883, "trades": 21, "taker_buy_base": 825.9, "taker_buy_quote": 34.21431 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0413, "close": 0.0413, "volume": 172371.8, "close_time": 1776898799999, "quote_volume": 7140.76064, "trades": 29, "taker_buy_base": 62418.2, "taker_buy_quote": 2587.54729 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0408, "close": 0.0409, "volume": 28562.3, "close_time": 1776902399999, "quote_volume": 1173.14794, "trades": 16, "taker_buy_base": 18992.9, "taker_buy_quote": 779.11531 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.041, "high": 0.0412, "low": 0.0404, "close": 0.0408, "volume": 20328.5, "close_time": 1776905999999, "quote_volume": 829.67346, "trades": 25, "taker_buy_base": 10375.7, "taker_buy_quote": 424.23284 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 4033.8, "close_time": 1776909599999, "quote_volume": 164.52283, "trades": 9, "taker_buy_base": 3507.1, "taker_buy_quote": 143.01514 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 4760.1, "close_time": 1776913199999, "quote_volume": 194.92567, "trades": 6, "taker_buy_base": 4391.9, "taker_buy_quote": 179.84815 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "close_time": 1776916799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 7649.1, "close_time": 1776920399999, "quote_volume": 307.49382, "trades": 6, "taker_buy_base": 2195.0, "taker_buy_quote": 88.239 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 2544.4, "close_time": 1776923999999, "quote_volume": 103.06566, "trades": 4, "taker_buy_base": 2369.2, "taker_buy_quote": 95.93502 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1902, "high": 0.1933, "low": 0.1817, "close": 0.1828, "volume": 173182.4, "close_time": 1745395199999, "quote_volume": 32058.37034, "trades": 563, "taker_buy_base": 102631.1, "taker_buy_quote": 19008.0441 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.181, "high": 0.1859, "low": 0.1809, "close": 0.1837, "volume": 67693.8, "close_time": 1745409599999, "quote_volume": 12384.91221, "trades": 289, "taker_buy_base": 27103.5, "taker_buy_quote": 4945.56651 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1838, "high": 0.1895, "low": 0.1818, "close": 0.1832, "volume": 226723.9, "close_time": 1745423999999, "quote_volume": 42162.77039, "trades": 769, "taker_buy_base": 155552.5, "taker_buy_quote": 28875.4271 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1831, "high": 0.1832, "low": 0.177, "close": 0.1781, "volume": 166437.0, "close_time": 1745438399999, "quote_volume": 29984.13593, "trades": 392, "taker_buy_base": 49372.6, "taker_buy_quote": 8889.53449 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1781, "high": 0.1798, "low": 0.1772, "close": 0.1781, "volume": 9700.1, "close_time": 1745452799999, "quote_volume": 1727.31524, "trades": 171, "taker_buy_base": 5949.6, "taker_buy_quote": 1059.63641 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1786, "high": 0.1787, "low": 0.1714, "close": 0.1715, "volume": 33092.2, "close_time": 1745467199999, "quote_volume": 5804.3117, "trades": 303, "taker_buy_base": 19263.7, "taker_buy_quote": 3378.89375 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1709, "high": 0.1779, "low": 0.1707, "close": 0.1751, "volume": 13273.1, "close_time": 1745481599999, "quote_volume": 2305.37677, "trades": 120, "taker_buy_base": 10389.6, "taker_buy_quote": 1800.18327 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1754, "high": 0.176, "low": 0.1738, "close": 0.1746, "volume": 34648.9, "close_time": 1745495999999, "quote_volume": 6044.04321, "trades": 190, "taker_buy_base": 16260.4, "taker_buy_quote": 2840.97469 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1744, "high": 0.1806, "low": 0.174, "close": 0.1788, "volume": 20913.5, "close_time": 1745510399999, "quote_volume": 3693.27407, "trades": 203, "taker_buy_base": 11428.5, "taker_buy_quote": 2016.13697 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1786, "high": 0.1793, "low": 0.174, "close": 0.1757, "volume": 51260.4, "close_time": 1745524799999, "quote_volume": 9080.05104, "trades": 234, "taker_buy_base": 24526.8, "taker_buy_quote": 4351.00604 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1764, "high": 0.1777, "low": 0.1753, "close": 0.1765, "volume": 8204.8, "close_time": 1745539199999, "quote_volume": 1448.23314, "trades": 118, "taker_buy_base": 4602.1, "taker_buy_quote": 812.33655 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1688, "close": 0.1696, "volume": 23419.7, "close_time": 1745553599999, "quote_volume": 4031.18026, "trades": 454, "taker_buy_base": 13890.8, "taker_buy_quote": 2384.5783 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1716, "high": 0.1817, "low": 0.1705, "close": 0.1798, "volume": 16291.1, "close_time": 1745567999999, "quote_volume": 2873.14143, "trades": 256, "taker_buy_base": 11121.6, "taker_buy_quote": 1965.83927 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1787, "high": 0.1801, "low": 0.1743, "close": 0.178, "volume": 37669.4, "close_time": 1745582399999, "quote_volume": 6654.57252, "trades": 292, "taker_buy_base": 16552.7, "taker_buy_quote": 2930.13689 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.176, "high": 0.1778, "low": 0.172, "close": 0.1727, "volume": 101539.0, "close_time": 1745596799999, "quote_volume": 17851.93781, "trades": 439, "taker_buy_base": 79413.0, "taker_buy_quote": 13987.70646 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1727, "high": 0.1745, "low": 0.1702, "close": 0.1708, "volume": 66658.7, "close_time": 1745611199999, "quote_volume": 11458.03917, "trades": 369, "taker_buy_base": 52463.2, "taker_buy_quote": 9025.92661 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1707, "high": 0.1728, "low": 0.1687, "close": 0.1726, "volume": 161037.1, "close_time": 1745625599999, "quote_volume": 27752.16627, "trades": 377, "taker_buy_base": 14025.0, "taker_buy_quote": 2406.71109 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1726, "high": 0.1817, "low": 0.1726, "close": 0.1785, "volume": 64385.8, "close_time": 1745639999999, "quote_volume": 11466.32183, "trades": 300, "taker_buy_base": 42041.9, "taker_buy_quote": 7485.64518 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1719, "close": 0.1755, "volume": 168444.2, "close_time": 1745654399999, "quote_volume": 29195.20133, "trades": 309, "taker_buy_base": 100118.2, "taker_buy_quote": 17264.41829 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1757, "high": 0.1763, "low": 0.1717, "close": 0.1717, "volume": 64126.5, "close_time": 1745668799999, "quote_volume": 11094.65959, "trades": 335, "taker_buy_base": 15340.6, "taker_buy_quote": 2660.21161 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1725, "high": 0.1861, "low": 0.1719, "close": 0.1842, "volume": 127983.5, "close_time": 1745683199999, "quote_volume": 22673.95834, "trades": 604, "taker_buy_base": 62052.0, "taker_buy_quote": 11049.46682 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1842, "high": 0.1849, "low": 0.177, "close": 0.1771, "volume": 22433.1, "close_time": 1745697599999, "quote_volume": 4054.45685, "trades": 257, "taker_buy_base": 12965.3, "taker_buy_quote": 2348.76114 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1771, "high": 0.1791, "low": 0.1766, "close": 0.1788, "volume": 7818.2, "close_time": 1745711999999, "quote_volume": 1390.6574, "trades": 39, "taker_buy_base": 4256.2, "taker_buy_quote": 754.51988 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1785, "high": 0.1789, "low": 0.1717, "close": 0.1771, "volume": 17975.4, "close_time": 1745726399999, "quote_volume": 3116.66342, "trades": 82, "taker_buy_base": 5415.3, "taker_buy_quote": 947.1755 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1775, "high": 0.1789, "low": 0.1726, "close": 0.1759, "volume": 9154.1, "close_time": 1745740799999, "quote_volume": 1593.92029, "trades": 90, "taker_buy_base": 3775.5, "taker_buy_quote": 659.23727 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.176, "high": 0.1876, "low": 0.1745, "close": 0.1853, "volume": 90114.3, "close_time": 1745755199999, "quote_volume": 16497.01707, "trades": 294, "taker_buy_base": 61626.2, "taker_buy_quote": 11277.43856 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1855, "high": 0.19, "low": 0.1812, "close": 0.1879, "volume": 141168.5, "close_time": 1745769599999, "quote_volume": 26280.95465, "trades": 302, "taker_buy_base": 47961.7, "taker_buy_quote": 8955.61684 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1868, "high": 0.1915, "low": 0.1836, "close": 0.1866, "volume": 73101.2, "close_time": 1745783999999, "quote_volume": 13724.45898, "trades": 236, "taker_buy_base": 50972.1, "taker_buy_quote": 9563.90884 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1875, "high": 0.195, "low": 0.1875, "close": 0.1932, "volume": 134060.6, "close_time": 1745798399999, "quote_volume": 25667.57816, "trades": 346, "taker_buy_base": 49158.2, "taker_buy_quote": 9373.25691 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1928, "high": 0.1991, "low": 0.175, "close": 0.1838, "volume": 291981.9, "close_time": 1745812799999, "quote_volume": 54170.27251, "trades": 472, "taker_buy_base": 146072.2, "taker_buy_quote": 27359.42723 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.184, "high": 0.1919, "low": 0.1812, "close": 0.1894, "volume": 77287.7, "close_time": 1745827199999, "quote_volume": 14425.67714, "trades": 213, "taker_buy_base": 54850.6, "taker_buy_quote": 10304.14432 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1894, "high": 0.1906, "low": 0.1832, "close": 0.1851, "volume": 38289.0, "close_time": 1745841599999, "quote_volume": 7110.15646, "trades": 138, "taker_buy_base": 16110.3, "taker_buy_quote": 2997.56555 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1851, "high": 0.1861, "low": 0.1792, "close": 0.1861, "volume": 94908.8, "close_time": 1745855999999, "quote_volume": 17314.97354, "trades": 179, "taker_buy_base": 35952.0, "taker_buy_quote": 6554.07372 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1876, "high": 0.1945, "low": 0.1871, "close": 0.1945, "volume": 142455.3, "close_time": 1745870399999, "quote_volume": 27197.78752, "trades": 220, "taker_buy_base": 60221.6, "taker_buy_quote": 11505.38523 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1932, "high": 0.194, "low": 0.1874, "close": 0.1875, "volume": 19850.2, "close_time": 1745884799999, "quote_volume": 3816.1015, "trades": 89, "taker_buy_base": 4346.0, "taker_buy_quote": 829.24014 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1897, "high": 0.1914, "low": 0.1871, "close": 0.1892, "volume": 9519.8, "close_time": 1745899199999, "quote_volume": 1791.09124, "trades": 64, "taker_buy_base": 2430.8, "taker_buy_quote": 458.83149 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.1918, "high": 0.2, "low": 0.1914, "close": 0.1979, "volume": 50870.9, "close_time": 1745913599999, "quote_volume": 10024.61333, "trades": 156, "taker_buy_base": 39875.9, "taker_buy_quote": 7857.28557 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1971, "high": 0.1979, "low": 0.1883, "close": 0.1907, "volume": 99463.4, "close_time": 1745927999999, "quote_volume": 19334.36827, "trades": 253, "taker_buy_base": 55831.9, "taker_buy_quote": 10885.67186 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1879, "close": 0.1894, "volume": 26578.5, "close_time": 1745942399999, "quote_volume": 5047.30732, "trades": 62, "taker_buy_base": 22907.1, "taker_buy_quote": 4351.34014 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1893, "high": 0.1905, "low": 0.1854, "close": 0.1896, "volume": 51760.8, "close_time": 1745956799999, "quote_volume": 9790.59907, "trades": 141, "taker_buy_base": 12440.1, "taker_buy_quote": 2357.66706 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1907, "high": 0.1909, "low": 0.1855, "close": 0.189, "volume": 24185.8, "close_time": 1745971199999, "quote_volume": 4549.44943, "trades": 61, "taker_buy_base": 14185.2, "taker_buy_quote": 2671.52782 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1886, "high": 0.1948, "low": 0.1877, "close": 0.1877, "volume": 34143.2, "close_time": 1745985599999, "quote_volume": 6533.48122, "trades": 105, "taker_buy_base": 8199.0, "taker_buy_quote": 1567.28511 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1913, "high": 0.1913, "low": 0.184, "close": 0.1841, "volume": 30747.9, "close_time": 1745999999999, "quote_volume": 5768.59917, "trades": 70, "taker_buy_base": 10983.5, "taker_buy_quote": 2057.13023 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.1851, "high": 0.1882, "low": 0.1851, "close": 0.1882, "volume": 9073.4, "close_time": 1746014399999, "quote_volume": 1696.82827, "trades": 24, "taker_buy_base": 7848.0, "taker_buy_quote": 1466.9759 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1897, "high": 0.2032, "low": 0.1864, "close": 0.1986, "volume": 128520.4, "close_time": 1746028799999, "quote_volume": 24748.9807, "trades": 210, "taker_buy_base": 72956.7, "taker_buy_quote": 13992.626 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2009, "high": 0.2107, "low": 0.1998, "close": 0.2078, "volume": 183125.2, "close_time": 1746043199999, "quote_volume": 37665.28038, "trades": 272, "taker_buy_base": 120088.8, "taker_buy_quote": 24767.74863 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2098, "high": 0.2156, "low": 0.204, "close": 0.2103, "volume": 77082.6, "close_time": 1746057599999, "quote_volume": 16233.07103, "trades": 158, "taker_buy_base": 47228.7, "taker_buy_quote": 9939.60164 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2107, "high": 0.211, "low": 0.2009, "close": 0.2017, "volume": 92171.5, "close_time": 1746071999999, "quote_volume": 19088.45025, "trades": 159, "taker_buy_base": 28323.2, "taker_buy_quote": 5881.94531 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2039, "high": 0.2101, "low": 0.1996, "close": 0.2072, "volume": 87858.1, "close_time": 1746086399999, "quote_volume": 18009.75713, "trades": 126, "taker_buy_base": 43745.4, "taker_buy_quote": 8965.50222 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.207, "high": 0.2073, "low": 0.2001, "close": 0.206, "volume": 68633.5, "close_time": 1746100799999, "quote_volume": 14031.46032, "trades": 98, "taker_buy_base": 17486.2, "taker_buy_quote": 3559.61053 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.206, "high": 0.2104, "low": 0.2041, "close": 0.206, "volume": 26241.4, "close_time": 1746115199999, "quote_volume": 5413.74852, "trades": 81, "taker_buy_base": 19045.0, "taker_buy_quote": 3925.61726 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2023, "high": 0.2055, "low": 0.1975, "close": 0.2041, "volume": 141600.2, "close_time": 1746129599999, "quote_volume": 28525.65541, "trades": 231, "taker_buy_base": 73056.6, "taker_buy_quote": 14814.44003 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2054, "high": 0.2064, "low": 0.2034, "close": 0.2053, "volume": 13459.2, "close_time": 1746143999999, "quote_volume": 2760.84782, "trades": 30, "taker_buy_base": 6293.1, "taker_buy_quote": 1292.79823 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2043, "high": 0.2056, "low": 0.2034, "close": 0.2056, "volume": 5699.7, "close_time": 1746158399999, "quote_volume": 1164.92553, "trades": 17, "taker_buy_base": 3380.0, "taker_buy_quote": 690.78059 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2059, "high": 0.2095, "low": 0.2017, "close": 0.2073, "volume": 53198.3, "close_time": 1746172799999, "quote_volume": 10885.30854, "trades": 104, "taker_buy_base": 31203.6, "taker_buy_quote": 6365.79694 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2094, "high": 0.218, "low": 0.2062, "close": 0.2113, "volume": 89378.0, "close_time": 1746187199999, "quote_volume": 18942.79045, "trades": 184, "taker_buy_base": 32707.8, "taker_buy_quote": 6976.86792 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2122, "high": 0.2361, "low": 0.2099, "close": 0.2169, "volume": 668968.3, "close_time": 1746201599999, "quote_volume": 150311.55826, "trades": 990, "taker_buy_base": 326388.2, "taker_buy_quote": 73490.19843 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2155, "high": 0.2168, "low": 0.2108, "close": 0.2151, "volume": 70001.6, "close_time": 1746215999999, "quote_volume": 14950.02325, "trades": 133, "taker_buy_base": 32240.7, "taker_buy_quote": 6895.89709 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2083, "close": 0.2083, "volume": 30398.6, "close_time": 1746230399999, "quote_volume": 6383.50784, "trades": 63, "taker_buy_base": 4697.2, "taker_buy_quote": 993.93837 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2083, "high": 0.2221, "low": 0.206, "close": 0.2202, "volume": 30874.6, "close_time": 1746244799999, "quote_volume": 6642.2628, "trades": 95, "taker_buy_base": 21849.3, "taker_buy_quote": 4726.63648 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.221, "high": 0.225, "low": 0.2171, "close": 0.2235, "volume": 92679.0, "close_time": 1746259199999, "quote_volume": 20610.04802, "trades": 158, "taker_buy_base": 80113.3, "taker_buy_quote": 17818.48417 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2216, "high": 0.2315, "low": 0.2172, "close": 0.218, "volume": 225089.4, "close_time": 1746273599999, "quote_volume": 50689.07837, "trades": 363, "taker_buy_base": 99473.2, "taker_buy_quote": 22410.49688 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2208, "high": 0.2225, "low": 0.2083, "close": 0.213, "volume": 191112.1, "close_time": 1746287999999, "quote_volume": 40944.57507, "trades": 305, "taker_buy_base": 105331.8, "taker_buy_quote": 22660.03649 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2111, "high": 0.2111, "low": 0.1936, "close": 0.2026, "volume": 127032.6, "close_time": 1746302399999, "quote_volume": 25446.43052, "trades": 207, "taker_buy_base": 36367.3, "taker_buy_quote": 7310.20341 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2026, "high": 0.2032, "low": 0.1974, "close": 0.1974, "volume": 53150.1, "close_time": 1746316799999, "quote_volume": 10659.32284, "trades": 57, "taker_buy_base": 21975.9, "taker_buy_quote": 4419.45514 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1991, "high": 0.2058, "low": 0.1936, "close": 0.2058, "volume": 37856.3, "close_time": 1746331199999, "quote_volume": 7479.93022, "trades": 91, "taker_buy_base": 17466.1, "taker_buy_quote": 3453.85221 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2016, "high": 0.2086, "low": 0.2016, "close": 0.2045, "volume": 27492.8, "close_time": 1746345599999, "quote_volume": 5672.50657, "trades": 59, "taker_buy_base": 16114.2, "taker_buy_quote": 3332.93227 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2044, "high": 0.2044, "low": 0.2001, "close": 0.2027, "volume": 54993.4, "close_time": 1746359999999, "quote_volume": 11113.7247, "trades": 74, "taker_buy_base": 31172.6, "taker_buy_quote": 6286.0307 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2027, "high": 0.2035, "low": 0.2002, "close": 0.2009, "volume": 22664.9, "close_time": 1746374399999, "quote_volume": 4575.15535, "trades": 60, "taker_buy_base": 4420.6, "taker_buy_quote": 891.68867 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2, "high": 0.2077, "low": 0.1995, "close": 0.2066, "volume": 37885.9, "close_time": 1746388799999, "quote_volume": 7721.08978, "trades": 93, "taker_buy_base": 21336.7, "taker_buy_quote": 4351.52956 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2076, "high": 0.2396, "low": 0.2072, "close": 0.2345, "volume": 741689.8, "close_time": 1746403199999, "quote_volume": 168137.58406, "trades": 1631, "taker_buy_base": 350375.7, "taker_buy_quote": 79849.21354 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2347, "high": 0.257, "low": 0.2236, "close": 0.2333, "volume": 588780.0, "close_time": 1746417599999, "quote_volume": 139584.96362, "trades": 1804, "taker_buy_base": 282345.7, "taker_buy_quote": 67097.3926 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.233, "high": 0.2412, "low": 0.2294, "close": 0.2319, "volume": 167250.0, "close_time": 1746431999999, "quote_volume": 39532.07261, "trades": 847, "taker_buy_base": 91572.8, "taker_buy_quote": 21689.28964 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2315, "high": 0.241, "low": 0.2305, "close": 0.2402, "volume": 250581.3, "close_time": 1746446399999, "quote_volume": 59288.58596, "trades": 961, "taker_buy_base": 155437.7, "taker_buy_quote": 36756.41872 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2402, "high": 0.3272, "low": 0.2368, "close": 0.2971, "volume": 3066332.1, "close_time": 1746460799999, "quote_volume": 880802.24573, "trades": 13833, "taker_buy_base": 1381363.7, "taker_buy_quote": 397618.43307 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2964, "high": 0.3184, "low": 0.2858, "close": 0.2991, "volume": 2884486.6, "close_time": 1746475199999, "quote_volume": 871963.14303, "trades": 14259, "taker_buy_base": 1259729.9, "taker_buy_quote": 381617.90661 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2974, "high": 0.3133, "low": 0.2866, "close": 0.3075, "volume": 1132405.7, "close_time": 1746489599999, "quote_volume": 340512.73027, "trades": 6153, "taker_buy_base": 574585.6, "taker_buy_quote": 173038.75849 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3065, "high": 0.3399, "low": 0.2615, "close": 0.2692, "volume": 1549159.8, "close_time": 1746503999999, "quote_volume": 470443.62526, "trades": 9124, "taker_buy_base": 594816.3, "taker_buy_quote": 179977.89937 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2699, "high": 0.2792, "low": 0.2528, "close": 0.2564, "volume": 874723.8, "close_time": 1746518399999, "quote_volume": 232782.83023, "trades": 5912, "taker_buy_base": 443613.0, "taker_buy_quote": 118711.7762 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2557, "high": 0.26, "low": 0.2335, "close": 0.2381, "volume": 1091485.5, "close_time": 1746532799999, "quote_volume": 268281.16483, "trades": 5245, "taker_buy_base": 562776.9, "taker_buy_quote": 137565.10682 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2381, "high": 0.2414, "low": 0.229, "close": 0.229, "volume": 1150400.1, "close_time": 1746547199999, "quote_volume": 271886.14852, "trades": 5209, "taker_buy_base": 624252.3, "taker_buy_quote": 147714.1395 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2285, "high": 0.2365, "low": 0.2205, "close": 0.2318, "volume": 678235.0, "close_time": 1746561599999, "quote_volume": 155284.9695, "trades": 5537, "taker_buy_base": 344999.5, "taker_buy_quote": 79139.91789 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2317, "high": 0.2324, "low": 0.2233, "close": 0.2273, "volume": 396423.2, "close_time": 1746575999999, "quote_volume": 90282.83713, "trades": 3524, "taker_buy_base": 222306.5, "taker_buy_quote": 50645.73685 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.227, "high": 0.2341, "low": 0.2217, "close": 0.2242, "volume": 207387.1, "close_time": 1746590399999, "quote_volume": 47138.70053, "trades": 1693, "taker_buy_base": 110590.5, "taker_buy_quote": 25112.34451 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2236, "high": 0.2262, "low": 0.2171, "close": 0.2219, "volume": 218600.8, "close_time": 1746604799999, "quote_volume": 48455.8782, "trades": 909, "taker_buy_base": 138826.3, "taker_buy_quote": 30823.94037 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.221, "high": 0.2218, "low": 0.2149, "close": 0.2157, "volume": 189838.3, "close_time": 1746619199999, "quote_volume": 41462.20229, "trades": 538, "taker_buy_base": 88797.7, "taker_buy_quote": 19389.3399 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2163, "high": 0.2223, "low": 0.212, "close": 0.2201, "volume": 346346.1, "close_time": 1746633599999, "quote_volume": 74499.67644, "trades": 937, "taker_buy_base": 166176.6, "taker_buy_quote": 35824.63783 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2215, "high": 0.2276, "low": 0.2072, "close": 0.2258, "volume": 630606.2, "close_time": 1746647999999, "quote_volume": 138485.52802, "trades": 1471, "taker_buy_base": 301894.8, "taker_buy_quote": 65895.67936 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.225, "high": 0.2326, "low": 0.2229, "close": 0.2243, "volume": 166729.9, "close_time": 1746662399999, "quote_volume": 37989.83068, "trades": 701, "taker_buy_base": 101217.7, "taker_buy_quote": 23107.68677 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2248, "high": 0.2737, "low": 0.2223, "close": 0.2467, "volume": 860256.8, "close_time": 1746676799999, "quote_volume": 213767.75637, "trades": 3627, "taker_buy_base": 468618.6, "taker_buy_quote": 117137.76916 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2461, "high": 0.2546, "low": 0.2418, "close": 0.2457, "volume": 525833.2, "close_time": 1746691199999, "quote_volume": 130876.54407, "trades": 1631, "taker_buy_base": 248755.2, "taker_buy_quote": 62020.24462 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2457, "high": 0.2489, "low": 0.2361, "close": 0.241, "volume": 386446.9, "close_time": 1746705599999, "quote_volume": 93222.60823, "trades": 1386, "taker_buy_base": 190845.4, "taker_buy_quote": 46200.14123 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2395, "high": 0.2411, "low": 0.2334, "close": 0.2345, "volume": 420661.4, "close_time": 1746719999999, "quote_volume": 99899.6904, "trades": 963, "taker_buy_base": 158449.5, "taker_buy_quote": 37644.00131 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2345, "high": 0.2371, "low": 0.2278, "close": 0.2287, "volume": 174282.0, "close_time": 1746734399999, "quote_volume": 40825.6386, "trades": 766, "taker_buy_base": 76360.7, "taker_buy_quote": 17896.39574 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2291, "high": 0.242, "low": 0.2285, "close": 0.2411, "volume": 137373.7, "close_time": 1746748799999, "quote_volume": 32402.73512, "trades": 683, "taker_buy_base": 71932.7, "taker_buy_quote": 16930.46446 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.241, "high": 0.2444, "low": 0.2368, "close": 0.2395, "volume": 109069.4, "close_time": 1746763199999, "quote_volume": 26241.15126, "trades": 533, "taker_buy_base": 47669.2, "taker_buy_quote": 11458.98019 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.24, "high": 0.2497, "low": 0.239, "close": 0.2457, "volume": 256184.6, "close_time": 1746777599999, "quote_volume": 62421.47609, "trades": 1053, "taker_buy_base": 94730.9, "taker_buy_quote": 23144.78123 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2454, "high": 0.2628, "low": 0.236, "close": 0.2414, "volume": 434752.3, "close_time": 1746791999999, "quote_volume": 108428.74684, "trades": 1922, "taker_buy_base": 165700.0, "taker_buy_quote": 41230.93195 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2416, "high": 0.248, "low": 0.2345, "close": 0.2427, "volume": 147123.4, "close_time": 1746806399999, "quote_volume": 35612.77104, "trades": 751, "taker_buy_base": 74012.3, "taker_buy_quote": 17989.08809 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2434, "high": 0.2503, "low": 0.2423, "close": 0.2478, "volume": 132170.9, "close_time": 1746820799999, "quote_volume": 32727.07916, "trades": 531, "taker_buy_base": 77627.4, "taker_buy_quote": 19224.60677 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2477, "high": 0.2572, "low": 0.2477, "close": 0.2572, "volume": 102493.4, "close_time": 1746835199999, "quote_volume": 25571.53648, "trades": 326, "taker_buy_base": 87893.2, "taker_buy_quote": 21898.78594 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2563, "high": 0.2666, "low": 0.2509, "close": 0.2591, "volume": 202027.4, "close_time": 1746849599999, "quote_volume": 52315.53911, "trades": 855, "taker_buy_base": 80871.1, "taker_buy_quote": 20984.45949 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2585, "high": 0.2693, "low": 0.2547, "close": 0.2688, "volume": 195031.9, "close_time": 1746863999999, "quote_volume": 50935.09413, "trades": 675, "taker_buy_base": 109840.0, "taker_buy_quote": 28739.95987 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2686, "high": 0.2693, "low": 0.258, "close": 0.2605, "volume": 64621.8, "close_time": 1746878399999, "quote_volume": 16857.66213, "trades": 408, "taker_buy_base": 24139.6, "taker_buy_quote": 6311.64524 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2605, "high": 0.2667, "low": 0.2589, "close": 0.2602, "volume": 188042.6, "close_time": 1746892799999, "quote_volume": 49119.93918, "trades": 710, "taker_buy_base": 125245.0, "taker_buy_quote": 32644.39499 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2603, "high": 0.2754, "low": 0.2595, "close": 0.2736, "volume": 89884.1, "close_time": 1746907199999, "quote_volume": 24138.49272, "trades": 376, "taker_buy_base": 42697.9, "taker_buy_quote": 11506.3289 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2755, "high": 0.3109, "low": 0.2716, "close": 0.299, "volume": 1465870.8, "close_time": 1746921599999, "quote_volume": 429124.24654, "trades": 3077, "taker_buy_base": 753247.3, "taker_buy_quote": 220966.38427 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2967, "high": 0.3354, "low": 0.2934, "close": 0.3211, "volume": 629988.0, "close_time": 1746935999999, "quote_volume": 197525.20541, "trades": 1790, "taker_buy_base": 372959.4, "taker_buy_quote": 117622.80868 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.32, "high": 0.3602, "low": 0.32, "close": 0.3473, "volume": 1213814.6, "close_time": 1746950399999, "quote_volume": 417055.7813, "trades": 3983, "taker_buy_base": 645390.0, "taker_buy_quote": 222600.04673 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3481, "high": 0.3879, "low": 0.3327, "close": 0.3403, "volume": 2668467.5, "close_time": 1746964799999, "quote_volume": 966994.30931, "trades": 7814, "taker_buy_base": 1221680.7, "taker_buy_quote": 443612.54875 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3407, "high": 0.3849, "low": 0.3341, "close": 0.3666, "volume": 1574348.4, "close_time": 1746979199999, "quote_volume": 559593.49227, "trades": 5532, "taker_buy_base": 822547.0, "taker_buy_quote": 293264.02576 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.3704, "high": 0.4227, "low": 0.3627, "close": 0.3715, "volume": 2952237.0, "close_time": 1746993599999, "quote_volume": 1151703.96061, "trades": 8709, "taker_buy_base": 1441607.8, "taker_buy_quote": 562423.06903 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3708, "high": 0.3885, "low": 0.3644, "close": 0.379, "volume": 759146.1, "close_time": 1747007999999, "quote_volume": 285288.46282, "trades": 3005, "taker_buy_base": 399629.5, "taker_buy_quote": 150258.87094 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3781, "high": 0.3808, "low": 0.3579, "close": 0.3634, "volume": 429425.9, "close_time": 1747022399999, "quote_volume": 158517.45804, "trades": 1953, "taker_buy_base": 183528.2, "taker_buy_quote": 67911.79382 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.3627, "high": 0.3812, "low": 0.36, "close": 0.373, "volume": 380854.3, "close_time": 1747036799999, "quote_volume": 142001.23171, "trades": 1716, "taker_buy_base": 111324.1, "taker_buy_quote": 41315.09341 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.3731, "high": 0.3733, "low": 0.3599, "close": 0.3689, "volume": 518335.3, "close_time": 1747051199999, "quote_volume": 189368.97106, "trades": 1882, "taker_buy_base": 259448.6, "taker_buy_quote": 94534.62065 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.3678, "high": 0.3736, "low": 0.3555, "close": 0.3687, "volume": 286546.6, "close_time": 1747065599999, "quote_volume": 104699.71915, "trades": 1871, "taker_buy_base": 143552.8, "taker_buy_quote": 52588.24552 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3696, "high": 0.378, "low": 0.3604, "close": 0.3749, "volume": 178869.8, "close_time": 1747079999999, "quote_volume": 66097.28297, "trades": 1513, "taker_buy_base": 98310.3, "taker_buy_quote": 36448.89209 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3758, "high": 0.3843, "low": 0.3684, "close": 0.372, "volume": 128327.7, "close_time": 1747094399999, "quote_volume": 48357.48115, "trades": 1144, "taker_buy_base": 64061.3, "taker_buy_quote": 24208.17255 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3722, "high": 0.405, "low": 0.3459, "close": 0.3577, "volume": 507741.3, "close_time": 1747108799999, "quote_volume": 187449.56482, "trades": 3436, "taker_buy_base": 210380.9, "taker_buy_quote": 78372.3258 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.358, "high": 0.394, "low": 0.358, "close": 0.3913, "volume": 225367.1, "close_time": 1747123199999, "quote_volume": 85045.16264, "trades": 2045, "taker_buy_base": 135595.8, "taker_buy_quote": 51204.43966 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3898, "high": 0.4273, "low": 0.3885, "close": 0.4172, "volume": 937799.8, "close_time": 1747137599999, "quote_volume": 381487.56031, "trades": 4975, "taker_buy_base": 529570.7, "taker_buy_quote": 215417.30641 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4159, "high": 0.42, "low": 0.3883, "close": 0.3925, "volume": 438925.9, "close_time": 1747151999999, "quote_volume": 176036.70153, "trades": 2753, "taker_buy_base": 174890.5, "taker_buy_quote": 70323.20585 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3925, "high": 0.3971, "low": 0.3837, "close": 0.3945, "volume": 218433.9, "close_time": 1747166399999, "quote_volume": 84772.34467, "trades": 1464, "taker_buy_base": 98751.8, "taker_buy_quote": 38334.44702 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.395, "high": 0.3985, "low": 0.375, "close": 0.3768, "volume": 117564.6, "close_time": 1747180799999, "quote_volume": 45359.76884, "trades": 1043, "taker_buy_base": 39263.7, "taker_buy_quote": 15128.46004 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3771, "high": 0.3858, "low": 0.3709, "close": 0.3768, "volume": 86320.9, "close_time": 1747195199999, "quote_volume": 32558.31342, "trades": 948, "taker_buy_base": 46131.1, "taker_buy_quote": 17419.95755 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3766, "high": 0.3782, "low": 0.3703, "close": 0.3751, "volume": 65944.3, "close_time": 1747209599999, "quote_volume": 24629.32765, "trades": 698, "taker_buy_base": 34466.2, "taker_buy_quote": 12865.76137 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.375, "high": 0.3772, "low": 0.367, "close": 0.3709, "volume": 125089.9, "close_time": 1747223999999, "quote_volume": 46572.26962, "trades": 973, "taker_buy_base": 40950.7, "taker_buy_quote": 15283.97829 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.37, "high": 0.37, "low": 0.3459, "close": 0.3535, "volume": 181336.6, "close_time": 1747238399999, "quote_volume": 64506.16255, "trades": 1462, "taker_buy_base": 59721.3, "taker_buy_quote": 21264.4899 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.3537, "high": 0.362, "low": 0.3515, "close": 0.3549, "volume": 121035.2, "close_time": 1747252799999, "quote_volume": 43196.32236, "trades": 780, "taker_buy_base": 48910.0, "taker_buy_quote": 17478.44547 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.355, "high": 0.3555, "low": 0.3426, "close": 0.3449, "volume": 255090.7, "close_time": 1747267199999, "quote_volume": 88919.52673, "trades": 1109, "taker_buy_base": 116687.8, "taker_buy_quote": 40691.62706 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.345, "high": 0.3465, "low": 0.3261, "close": 0.3342, "volume": 224283.5, "close_time": 1747281599999, "quote_volume": 74961.93162, "trades": 1873, "taker_buy_base": 77001.9, "taker_buy_quote": 25814.44073 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3341, "high": 0.3447, "low": 0.3289, "close": 0.3415, "volume": 122691.9, "close_time": 1747295999999, "quote_volume": 41415.80021, "trades": 2142, "taker_buy_base": 61578.3, "taker_buy_quote": 20782.67357 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3414, "high": 0.3434, "low": 0.3354, "close": 0.3418, "volume": 129881.2, "close_time": 1747310399999, "quote_volume": 44100.63749, "trades": 1745, "taker_buy_base": 64338.7, "taker_buy_quote": 21881.88885 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.342, "high": 0.3496, "low": 0.3359, "close": 0.3463, "volume": 108375.6, "close_time": 1747324799999, "quote_volume": 37106.17261, "trades": 1943, "taker_buy_base": 43620.7, "taker_buy_quote": 14952.73795 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3464, "high": 0.3468, "low": 0.3329, "close": 0.3359, "volume": 63471.2, "close_time": 1747339199999, "quote_volume": 21464.27207, "trades": 1408, "taker_buy_base": 28765.7, "taker_buy_quote": 9735.01389 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3359, "high": 0.3363, "low": 0.3154, "close": 0.3207, "volume": 58198.0, "close_time": 1747353599999, "quote_volume": 18928.40809, "trades": 1154, "taker_buy_base": 20937.9, "taker_buy_quote": 6803.86036 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3208, "high": 0.3258, "low": 0.3163, "close": 0.3201, "volume": 76004.3, "close_time": 1747367999999, "quote_volume": 24400.74369, "trades": 1318, "taker_buy_base": 31263.9, "taker_buy_quote": 10057.38198 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.32, "high": 0.3233, "low": 0.3165, "close": 0.3197, "volume": 74307.6, "close_time": 1747382399999, "quote_volume": 23790.94619, "trades": 999, "taker_buy_base": 34053.4, "taker_buy_quote": 10900.76001 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3198, "high": 0.3275, "low": 0.3182, "close": 0.3225, "volume": 43340.9, "close_time": 1747396799999, "quote_volume": 13982.95418, "trades": 881, "taker_buy_base": 22694.2, "taker_buy_quote": 7323.90457 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3228, "high": 0.3267, "low": 0.3185, "close": 0.3211, "volume": 47419.1, "close_time": 1747411199999, "quote_volume": 15290.25335, "trades": 939, "taker_buy_base": 31261.8, "taker_buy_quote": 10079.21408 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.321, "high": 0.3226, "low": 0.3132, "close": 0.3182, "volume": 44375.1, "close_time": 1747425599999, "quote_volume": 14094.93018, "trades": 766, "taker_buy_base": 19513.5, "taker_buy_quote": 6189.43724 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3184, "high": 0.3196, "low": 0.3088, "close": 0.3094, "volume": 78955.2, "close_time": 1747439999999, "quote_volume": 24827.67481, "trades": 700, "taker_buy_base": 27370.3, "taker_buy_quote": 8610.51045 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3095, "high": 0.3118, "low": 0.2878, "close": 0.294, "volume": 123653.1, "close_time": 1747454399999, "quote_volume": 37121.86502, "trades": 1366, "taker_buy_base": 61300.1, "taker_buy_quote": 18368.756 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2942, "high": 0.2975, "low": 0.281, "close": 0.2836, "volume": 81218.8, "close_time": 1747468799999, "quote_volume": 23603.90688, "trades": 1101, "taker_buy_base": 51537.0, "taker_buy_quote": 15023.92102 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2835, "high": 0.3031, "low": 0.2814, "close": 0.2995, "volume": 123184.9, "close_time": 1747483199999, "quote_volume": 36108.37224, "trades": 1431, "taker_buy_base": 62490.8, "taker_buy_quote": 18365.1239 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2995, "high": 0.3042, "low": 0.2944, "close": 0.2961, "volume": 114480.7, "close_time": 1747497599999, "quote_volume": 34295.17478, "trades": 1115, "taker_buy_base": 64407.8, "taker_buy_quote": 19341.92188 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2961, "high": 0.2988, "low": 0.2919, "close": 0.2942, "volume": 83850.3, "close_time": 1747511999999, "quote_volume": 24762.34544, "trades": 789, "taker_buy_base": 19166.2, "taker_buy_quote": 5668.01431 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2941, "high": 0.296, "low": 0.2911, "close": 0.2921, "volume": 12814.6, "close_time": 1747526399999, "quote_volume": 3766.61429, "trades": 527, "taker_buy_base": 6645.6, "taker_buy_quote": 1954.87495 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2922, "high": 0.2977, "low": 0.2889, "close": 0.2919, "volume": 72688.1, "close_time": 1747540799999, "quote_volume": 21324.23684, "trades": 1026, "taker_buy_base": 45424.1, "taker_buy_quote": 13321.66009 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2918, "high": 0.3104, "low": 0.2903, "close": 0.3086, "volume": 75382.4, "close_time": 1747555199999, "quote_volume": 22909.15137, "trades": 1343, "taker_buy_base": 46388.7, "taker_buy_quote": 14084.52771 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.3081, "high": 0.316, "low": 0.3062, "close": 0.3121, "volume": 146406.9, "close_time": 1747569599999, "quote_volume": 45604.12957, "trades": 1610, "taker_buy_base": 56479.2, "taker_buy_quote": 17578.26334 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.312, "high": 0.3392, "low": 0.3105, "close": 0.3289, "volume": 156255.2, "close_time": 1747583999999, "quote_volume": 51001.42622, "trades": 1996, "taker_buy_base": 77532.9, "taker_buy_quote": 25297.39536 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3291, "high": 0.3293, "low": 0.3072, "close": 0.309, "volume": 122370.8, "close_time": 1747598399999, "quote_volume": 38762.44601, "trades": 1289, "taker_buy_base": 57200.5, "taker_buy_quote": 18069.35448 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3086, "high": 0.3161, "low": 0.3035, "close": 0.3138, "volume": 64463.0, "close_time": 1747612799999, "quote_volume": 19799.07178, "trades": 1196, "taker_buy_base": 34611.0, "taker_buy_quote": 10657.84689 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3136, "high": 0.3143, "low": 0.2993, "close": 0.3016, "volume": 52741.0, "close_time": 1747627199999, "quote_volume": 16075.18735, "trades": 1154, "taker_buy_base": 31412.7, "taker_buy_quote": 9573.28708 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3013, "high": 0.3041, "low": 0.2911, "close": 0.2944, "volume": 56419.9, "close_time": 1747641599999, "quote_volume": 16722.91335, "trades": 925, "taker_buy_base": 26637.8, "taker_buy_quote": 7900.70306 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2942, "high": 0.2942, "low": 0.2858, "close": 0.287, "volume": 46006.5, "close_time": 1747655999999, "quote_volume": 13271.3265, "trades": 726, "taker_buy_base": 29305.5, "taker_buy_quote": 8436.57247 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.287, "high": 0.2994, "low": 0.2823, "close": 0.2986, "volume": 68033.3, "close_time": 1747670399999, "quote_volume": 20020.30742, "trades": 1128, "taker_buy_base": 31034.6, "taker_buy_quote": 9098.40752 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2985, "high": 0.3057, "low": 0.2932, "close": 0.3002, "volume": 47207.1, "close_time": 1747684799999, "quote_volume": 14170.71799, "trades": 1000, "taker_buy_base": 21822.9, "taker_buy_quote": 6562.41327 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2999, "high": 0.3042, "low": 0.299, "close": 0.3013, "volume": 17165.3, "close_time": 1747699199999, "quote_volume": 5182.17928, "trades": 601, "taker_buy_base": 8811.6, "taker_buy_quote": 2657.88538 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3013, "high": 0.3077, "low": 0.2947, "close": 0.2958, "volume": 50786.5, "close_time": 1747713599999, "quote_volume": 15298.67515, "trades": 1050, "taker_buy_base": 21715.5, "taker_buy_quote": 6560.72261 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2957, "high": 0.2981, "low": 0.2873, "close": 0.2911, "volume": 87153.2, "close_time": 1747727999999, "quote_volume": 25484.75125, "trades": 924, "taker_buy_base": 27509.3, "taker_buy_quote": 8062.76851 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2888, "high": 0.2949, "low": 0.2858, "close": 0.2921, "volume": 72669.8, "close_time": 1747742399999, "quote_volume": 21084.93656, "trades": 1064, "taker_buy_base": 36753.1, "taker_buy_quote": 10680.8236 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2918, "high": 0.2954, "low": 0.2878, "close": 0.2939, "volume": 73746.5, "close_time": 1747756799999, "quote_volume": 21523.13387, "trades": 1032, "taker_buy_base": 51844.4, "taker_buy_quote": 15146.09525 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2931, "high": 0.2934, "low": 0.2816, "close": 0.2861, "volume": 56010.6, "close_time": 1747771199999, "quote_volume": 15987.65605, "trades": 980, "taker_buy_base": 20013.7, "taker_buy_quote": 5723.63413 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2857, "high": 0.2927, "low": 0.285, "close": 0.2865, "volume": 63435.0, "close_time": 1747785599999, "quote_volume": 18328.41041, "trades": 1031, "taker_buy_base": 34651.3, "taker_buy_quote": 10019.63451 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2866, "high": 0.2998, "low": 0.2846, "close": 0.2956, "volume": 36481.4, "close_time": 1747799999999, "quote_volume": 10632.14919, "trades": 1039, "taker_buy_base": 19294.9, "taker_buy_quote": 5624.10745 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2955, "high": 0.3015, "low": 0.2903, "close": 0.2914, "volume": 81965.8, "close_time": 1747814399999, "quote_volume": 24443.09207, "trades": 1230, "taker_buy_base": 52250.7, "taker_buy_quote": 15585.87854 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2916, "high": 0.2941, "low": 0.2809, "close": 0.2828, "volume": 111785.7, "close_time": 1747828799999, "quote_volume": 31796.71893, "trades": 1261, "taker_buy_base": 42573.9, "taker_buy_quote": 12112.31738 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2824, "high": 0.2893, "low": 0.2791, "close": 0.2853, "volume": 141035.3, "close_time": 1747843199999, "quote_volume": 40169.37222, "trades": 1430, "taker_buy_base": 67970.2, "taker_buy_quote": 19390.47211 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2858, "high": 0.2949, "low": 0.2763, "close": 0.2814, "volume": 134401.7, "close_time": 1747857599999, "quote_volume": 38296.9266, "trades": 1738, "taker_buy_base": 62749.5, "taker_buy_quote": 17807.6674 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2814, "high": 0.2816, "low": 0.2734, "close": 0.2771, "volume": 79113.9, "close_time": 1747871999999, "quote_volume": 21930.53609, "trades": 1210, "taker_buy_base": 27746.1, "taker_buy_quote": 7704.14014 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2773, "high": 0.3065, "low": 0.2767, "close": 0.3042, "volume": 315976.3, "close_time": 1747886399999, "quote_volume": 92437.07599, "trades": 2657, "taker_buy_base": 175736.5, "taker_buy_quote": 51562.02309 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.3038, "high": 0.3088, "low": 0.3004, "close": 0.3024, "volume": 120609.1, "close_time": 1747900799999, "quote_volume": 36703.24235, "trades": 1571, "taker_buy_base": 55835.4, "taker_buy_quote": 16988.41243 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3022, "high": 0.31, "low": 0.2992, "close": 0.2996, "volume": 80261.5, "close_time": 1747915199999, "quote_volume": 24447.7443, "trades": 1284, "taker_buy_base": 43428.7, "taker_buy_quote": 13228.12478 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2995, "high": 0.3041, "low": 0.293, "close": 0.302, "volume": 112636.2, "close_time": 1747929599999, "quote_volume": 33772.78089, "trades": 1240, "taker_buy_base": 53654.3, "taker_buy_quote": 16158.03011 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3023, "high": 0.3038, "low": 0.2975, "close": 0.2993, "volume": 40261.1, "close_time": 1747943999999, "quote_volume": 12091.77961, "trades": 738, "taker_buy_base": 24702.7, "taker_buy_quote": 7431.97189 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2991, "high": 0.3085, "low": 0.298, "close": 0.3063, "volume": 68018.1, "close_time": 1747958399999, "quote_volume": 20515.04928, "trades": 858, "taker_buy_base": 37755.4, "taker_buy_quote": 11413.29136 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3065, "high": 0.3256, "low": 0.3035, "close": 0.3197, "volume": 152215.0, "close_time": 1747972799999, "quote_volume": 47846.9152, "trades": 2099, "taker_buy_base": 101458.8, "taker_buy_quote": 31932.50962 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3198, "high": 0.3217, "low": 0.2921, "close": 0.2928, "volume": 187189.2, "close_time": 1747987199999, "quote_volume": 56620.05931, "trades": 2007, "taker_buy_base": 62311.8, "taker_buy_quote": 18833.60883 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2928, "high": 0.2974, "low": 0.2786, "close": 0.2794, "volume": 248935.5, "close_time": 1748001599999, "quote_volume": 72483.07385, "trades": 1239, "taker_buy_base": 104870.6, "taker_buy_quote": 30618.83409 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.279, "high": 0.2856, "low": 0.2731, "close": 0.2797, "volume": 144596.3, "close_time": 1748015999999, "quote_volume": 40455.6206, "trades": 726, "taker_buy_base": 52048.6, "taker_buy_quote": 14463.98682 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2801, "high": 0.2812, "low": 0.2758, "close": 0.2759, "volume": 36470.1, "close_time": 1748030399999, "quote_volume": 10153.07873, "trades": 283, "taker_buy_base": 16098.6, "taker_buy_quote": 4493.86138 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.275, "high": 0.2773, "low": 0.2638, "close": 0.2673, "volume": 40976.9, "close_time": 1748044799999, "quote_volume": 11184.41082, "trades": 343, "taker_buy_base": 8017.2, "taker_buy_quote": 2181.10269 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2667, "high": 0.2721, "low": 0.2652, "close": 0.2721, "volume": 17289.5, "close_time": 1748059199999, "quote_volume": 4643.57819, "trades": 111, "taker_buy_base": 13087.8, "taker_buy_quote": 3518.33804 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2719, "high": 0.2726, "low": 0.2661, "close": 0.2667, "volume": 27491.9, "close_time": 1748073599999, "quote_volume": 7433.60107, "trades": 194, "taker_buy_base": 17380.4, "taker_buy_quote": 4708.08802 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2608, "close": 0.2628, "volume": 54177.9, "close_time": 1748087999999, "quote_volume": 14296.69666, "trades": 319, "taker_buy_base": 30742.2, "taker_buy_quote": 8120.80167 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2628, "high": 0.2653, "low": 0.2626, "close": 0.2641, "volume": 37469.4, "close_time": 1748102399999, "quote_volume": 9894.59636, "trades": 129, "taker_buy_base": 32058.8, "taker_buy_quote": 8468.48059 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2637, "high": 0.2682, "low": 0.262, "close": 0.2673, "volume": 20697.1, "close_time": 1748116799999, "quote_volume": 5495.65083, "trades": 182, "taker_buy_base": 6465.2, "taker_buy_quote": 1714.62559 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2675, "high": 0.2678, "low": 0.2615, "close": 0.2628, "volume": 57498.1, "close_time": 1748131199999, "quote_volume": 15177.2684, "trades": 283, "taker_buy_base": 22514.6, "taker_buy_quote": 5944.32851 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2633, "high": 0.2633, "low": 0.2567, "close": 0.2628, "volume": 78006.3, "close_time": 1748145599999, "quote_volume": 20206.42134, "trades": 283, "taker_buy_base": 26076.7, "taker_buy_quote": 6760.13508 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2615, "high": 0.2626, "low": 0.2595, "close": 0.2608, "volume": 5772.9, "close_time": 1748159999999, "quote_volume": 1503.50586, "trades": 54, "taker_buy_base": 1592.0, "taker_buy_quote": 414.69747 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2604, "high": 0.2605, "low": 0.2553, "close": 0.2599, "volume": 22749.6, "close_time": 1748174399999, "quote_volume": 5879.73515, "trades": 181, "taker_buy_base": 12806.5, "taker_buy_quote": 3308.90752 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2582, "high": 0.2597, "low": 0.2529, "close": 0.257, "volume": 105854.4, "close_time": 1748188799999, "quote_volume": 27138.52206, "trades": 285, "taker_buy_base": 57105.0, "taker_buy_quote": 14646.82909 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2582, "high": 0.2612, "low": 0.257, "close": 0.2609, "volume": 50662.2, "close_time": 1748203199999, "quote_volume": 13060.09992, "trades": 216, "taker_buy_base": 10770.5, "taker_buy_quote": 2785.89808 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2614, "high": 0.2782, "low": 0.2608, "close": 0.2736, "volume": 142910.4, "close_time": 1748217599999, "quote_volume": 38794.47731, "trades": 886, "taker_buy_base": 73596.3, "taker_buy_quote": 20044.62685 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2673, "close": 0.2684, "volume": 96522.4, "close_time": 1748231999999, "quote_volume": 26013.01815, "trades": 658, "taker_buy_base": 44571.8, "taker_buy_quote": 12018.99235 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2681, "high": 0.2701, "low": 0.2667, "close": 0.2681, "volume": 36725.2, "close_time": 1748246399999, "quote_volume": 9849.90333, "trades": 554, "taker_buy_base": 15759.1, "taker_buy_quote": 4227.39927 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.268, "high": 0.2757, "low": 0.267, "close": 0.2691, "volume": 102198.1, "close_time": 1748260799999, "quote_volume": 27659.93505, "trades": 682, "taker_buy_base": 55885.8, "taker_buy_quote": 15172.94066 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2601, "close": 0.265, "volume": 102469.6, "close_time": 1748275199999, "quote_volume": 27064.68632, "trades": 532, "taker_buy_base": 50332.0, "taker_buy_quote": 13262.35853 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2609, "close": 0.262, "volume": 36200.6, "close_time": 1748289599999, "quote_volume": 9517.05671, "trades": 284, "taker_buy_base": 14481.3, "taker_buy_quote": 3811.55373 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.262, "high": 0.2651, "low": 0.2612, "close": 0.262, "volume": 85126.7, "close_time": 1748303999999, "quote_volume": 22301.1844, "trades": 381, "taker_buy_base": 30759.3, "taker_buy_quote": 8071.26857 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2615, "high": 0.2625, "low": 0.2468, "close": 0.2583, "volume": 370145.2, "close_time": 1748318399999, "quote_volume": 93509.90212, "trades": 2937, "taker_buy_base": 158883.0, "taker_buy_quote": 40170.33116 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2583, "high": 0.2587, "low": 0.2523, "close": 0.2528, "volume": 35271.5, "close_time": 1748332799999, "quote_volume": 8984.87825, "trades": 284, "taker_buy_base": 18216.4, "taker_buy_quote": 4632.14995 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2533, "high": 0.2551, "low": 0.2503, "close": 0.2537, "volume": 55695.2, "close_time": 1748347199999, "quote_volume": 14106.18229, "trades": 377, "taker_buy_base": 28398.2, "taker_buy_quote": 7198.21794 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2539, "high": 0.2627, "low": 0.2538, "close": 0.2574, "volume": 109848.3, "close_time": 1748361599999, "quote_volume": 28235.25588, "trades": 489, "taker_buy_base": 34976.4, "taker_buy_quote": 9013.24066 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2578, "high": 0.2679, "low": 0.2546, "close": 0.266, "volume": 270567.1, "close_time": 1748375999999, "quote_volume": 70666.7592, "trades": 603, "taker_buy_base": 138632.4, "taker_buy_quote": 36323.89023 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2658, "high": 0.2679, "low": 0.2587, "close": 0.2599, "volume": 77831.7, "close_time": 1748390399999, "quote_volume": 20551.41352, "trades": 301, "taker_buy_base": 42340.6, "taker_buy_quote": 11173.00152 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.26, "high": 0.2652, "low": 0.2582, "close": 0.2641, "volume": 52144.1, "close_time": 1748404799999, "quote_volume": 13742.20791, "trades": 257, "taker_buy_base": 22086.7, "taker_buy_quote": 5823.41773 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2639, "high": 0.264, "low": 0.2588, "close": 0.2605, "volume": 86702.8, "close_time": 1748419199999, "quote_volume": 22581.79921, "trades": 227, "taker_buy_base": 42241.7, "taker_buy_quote": 11022.6934 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2608, "high": 0.261, "low": 0.2566, "close": 0.2578, "volume": 115568.9, "close_time": 1748433599999, "quote_volume": 29841.41773, "trades": 393, "taker_buy_base": 38896.7, "taker_buy_quote": 10068.25122 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2579, "high": 0.2641, "low": 0.2511, "close": 0.2538, "volume": 212010.4, "close_time": 1748447999999, "quote_volume": 54366.60528, "trades": 2294, "taker_buy_base": 86170.2, "taker_buy_quote": 22111.98002 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2537, "high": 0.2581, "low": 0.2492, "close": 0.2504, "volume": 48136.0, "close_time": 1748462399999, "quote_volume": 12229.82121, "trades": 1126, "taker_buy_base": 22820.0, "taker_buy_quote": 5800.40345 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2505, "high": 0.2556, "low": 0.2496, "close": 0.2556, "volume": 33524.7, "close_time": 1748476799999, "quote_volume": 8454.77573, "trades": 696, "taker_buy_base": 19831.3, "taker_buy_quote": 5005.94852 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2556, "high": 0.2602, "low": 0.2525, "close": 0.2563, "volume": 57787.1, "close_time": 1748491199999, "quote_volume": 14823.42603, "trades": 1276, "taker_buy_base": 31344.5, "taker_buy_quote": 8052.96472 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2564, "high": 0.2567, "low": 0.2457, "close": 0.2505, "volume": 111088.9, "close_time": 1748505599999, "quote_volume": 27956.52247, "trades": 1332, "taker_buy_base": 69460.2, "taker_buy_quote": 17507.01662 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2507, "high": 0.2543, "low": 0.2495, "close": 0.2543, "volume": 66454.6, "close_time": 1748519999999, "quote_volume": 16669.84995, "trades": 622, "taker_buy_base": 20962.6, "taker_buy_quote": 5269.65353 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2542, "high": 0.2656, "low": 0.2507, "close": 0.2638, "volume": 129407.3, "close_time": 1748534399999, "quote_volume": 33363.97662, "trades": 1548, "taker_buy_base": 66174.1, "taker_buy_quote": 17060.89165 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2636, "high": 0.2869, "low": 0.2566, "close": 0.2857, "volume": 946353.6, "close_time": 1748548799999, "quote_volume": 258164.07459, "trades": 6077, "taker_buy_base": 556122.6, "taker_buy_quote": 151877.31712 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2857, "high": 0.2954, "low": 0.2741, "close": 0.2759, "volume": 1203418.3, "close_time": 1748563199999, "quote_volume": 344745.96126, "trades": 7324, "taker_buy_base": 471213.6, "taker_buy_quote": 134729.3953 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2758, "high": 0.2832, "low": 0.2652, "close": 0.28, "volume": 660836.4, "close_time": 1748577599999, "quote_volume": 182193.2349, "trades": 4426, "taker_buy_base": 316588.3, "taker_buy_quote": 87280.97621 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2803, "high": 0.2827, "low": 0.2673, "close": 0.2813, "volume": 646125.4, "close_time": 1748591999999, "quote_volume": 178179.42854, "trades": 4354, "taker_buy_base": 318305.4, "taker_buy_quote": 87987.65012 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2813, "high": 0.3055, "low": 0.232, "close": 0.2417, "volume": 2001828.2, "close_time": 1748606399999, "quote_volume": 554512.69172, "trades": 6465, "taker_buy_base": 839815.3, "taker_buy_quote": 234379.66209 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2407, "high": 0.2481, "low": 0.2333, "close": 0.2382, "volume": 354278.3, "close_time": 1748620799999, "quote_volume": 84952.19157, "trades": 1493, "taker_buy_base": 189935.7, "taker_buy_quote": 45640.9019 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2371, "high": 0.2384, "low": 0.2277, "close": 0.2352, "volume": 288661.4, "close_time": 1748635199999, "quote_volume": 66697.84816, "trades": 883, "taker_buy_base": 97972.8, "taker_buy_quote": 22658.77516 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2353, "high": 0.2364, "low": 0.2135, "close": 0.2143, "volume": 247947.5, "close_time": 1748649599999, "quote_volume": 55551.51278, "trades": 973, "taker_buy_base": 184805.8, "taker_buy_quote": 41408.52212 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2144, "high": 0.2247, "low": 0.2113, "close": 0.2243, "volume": 208240.3, "close_time": 1748663999999, "quote_volume": 45752.75796, "trades": 960, "taker_buy_base": 91344.2, "taker_buy_quote": 20084.87974 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2243, "high": 0.2393, "low": 0.2219, "close": 0.2311, "volume": 174098.1, "close_time": 1748678399999, "quote_volume": 40658.22822, "trades": 389, "taker_buy_base": 103202.2, "taker_buy_quote": 24157.37189 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.231, "high": 0.231, "low": 0.2195, "close": 0.2195, "volume": 107679.9, "close_time": 1748692799999, "quote_volume": 24028.6282, "trades": 233, "taker_buy_base": 42467.5, "taker_buy_quote": 9446.95421 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2191, "high": 0.2234, "low": 0.2161, "close": 0.2202, "volume": 44750.3, "close_time": 1748707199999, "quote_volume": 9811.50702, "trades": 190, "taker_buy_base": 25456.4, "taker_buy_quote": 5626.14718 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2199, "high": 0.2427, "low": 0.2199, "close": 0.2293, "volume": 134681.4, "close_time": 1748721599999, "quote_volume": 31304.87197, "trades": 429, "taker_buy_base": 73926.6, "taker_buy_quote": 17166.16118 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.2295, "high": 0.2335, "low": 0.226, "close": 0.226, "volume": 38658.5, "close_time": 1748735999999, "quote_volume": 8872.21705, "trades": 106, "taker_buy_base": 6619.4, "taker_buy_quote": 1527.72249 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2247, "high": 0.2266, "low": 0.2204, "close": 0.2254, "volume": 133167.8, "close_time": 1748750399999, "quote_volume": 29910.49567, "trades": 240, "taker_buy_base": 40435.4, "taker_buy_quote": 9063.19646 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2243, "high": 0.2429, "low": 0.2243, "close": 0.2406, "volume": 174549.4, "close_time": 1748764799999, "quote_volume": 40912.39105, "trades": 408, "taker_buy_base": 84286.6, "taker_buy_quote": 19690.74776 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2426, "high": 0.245, "low": 0.232, "close": 0.232, "volume": 312305.9, "close_time": 1748779199999, "quote_volume": 74176.27333, "trades": 721, "taker_buy_base": 202970.8, "taker_buy_quote": 48192.84388 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2311, "high": 0.2337, "low": 0.2286, "close": 0.231, "volume": 80424.4, "close_time": 1748793599999, "quote_volume": 18647.19759, "trades": 209, "taker_buy_base": 48548.4, "taker_buy_quote": 11242.31355 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.231, "high": 0.2395, "low": 0.2308, "close": 0.2395, "volume": 86364.6, "close_time": 1748807999999, "quote_volume": 20221.44758, "trades": 205, "taker_buy_base": 41891.6, "taker_buy_quote": 9892.81 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.2384, "high": 0.2491, "low": 0.238, "close": 0.2478, "volume": 40475.1, "close_time": 1748822399999, "quote_volume": 9926.03107, "trades": 170, "taker_buy_base": 15233.5, "taker_buy_quote": 3736.58005 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2439, "high": 0.2442, "low": 0.2381, "close": 0.2389, "volume": 28000.7, "close_time": 1748836799999, "quote_volume": 6748.37119, "trades": 101, "taker_buy_base": 6938.8, "taker_buy_quote": 1672.81373 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2392, "high": 0.2516, "low": 0.2354, "close": 0.2489, "volume": 155772.8, "close_time": 1748851199999, "quote_volume": 38117.3339, "trades": 332, "taker_buy_base": 80332.2, "taker_buy_quote": 19723.36258 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2481, "high": 0.255, "low": 0.242, "close": 0.2509, "volume": 140226.6, "close_time": 1748865599999, "quote_volume": 34665.81341, "trades": 243, "taker_buy_base": 77519.5, "taker_buy_quote": 19243.75932 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2523, "high": 0.2543, "low": 0.2408, "close": 0.2467, "volume": 90124.9, "close_time": 1748879999999, "quote_volume": 22236.29583, "trades": 232, "taker_buy_base": 36785.7, "taker_buy_quote": 9144.62526 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2473, "high": 0.257, "low": 0.2425, "close": 0.2458, "volume": 169038.2, "close_time": 1748894399999, "quote_volume": 42468.77796, "trades": 346, "taker_buy_base": 115309.2, "taker_buy_quote": 29104.38096 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.246, "high": 0.2479, "low": 0.2414, "close": 0.2471, "volume": 140277.3, "close_time": 1748908799999, "quote_volume": 34408.1622, "trades": 308, "taker_buy_base": 51439.4, "taker_buy_quote": 12589.28688 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2451, "high": 0.2496, "low": 0.2434, "close": 0.2469, "volume": 101984.4, "close_time": 1748923199999, "quote_volume": 25152.40125, "trades": 325, "taker_buy_base": 30965.1, "taker_buy_quote": 7642.48075 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2452, "high": 0.2531, "low": 0.2452, "close": 0.2501, "volume": 56567.4, "close_time": 1748937599999, "quote_volume": 14192.1496, "trades": 114, "taker_buy_base": 37999.5, "taker_buy_quote": 9551.40834 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2495, "high": 0.2525, "low": 0.2481, "close": 0.2514, "volume": 55333.5, "close_time": 1748951999999, "quote_volume": 13899.21505, "trades": 101, "taker_buy_base": 38404.3, "taker_buy_quote": 9652.00609 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2506, "high": 0.2526, "low": 0.2483, "close": 0.2507, "volume": 72962.9, "close_time": 1748966399999, "quote_volume": 18223.51907, "trades": 158, "taker_buy_base": 28480.9, "taker_buy_quote": 7121.47588 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2512, "high": 0.2523, "low": 0.2464, "close": 0.2479, "volume": 38623.5, "close_time": 1748980799999, "quote_volume": 9631.23436, "trades": 89, "taker_buy_base": 16731.6, "taker_buy_quote": 4193.05129 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2491, "high": 0.2503, "low": 0.2451, "close": 0.2486, "volume": 27908.1, "close_time": 1748995199999, "quote_volume": 6884.93034, "trades": 57, "taker_buy_base": 9859.9, "taker_buy_quote": 2442.83708 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2504, "high": 0.254, "low": 0.2446, "close": 0.2524, "volume": 45572.8, "close_time": 1749009599999, "quote_volume": 11352.17508, "trades": 147, "taker_buy_base": 23766.2, "taker_buy_quote": 5909.06412 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2484, "close": 0.2501, "volume": 38708.7, "close_time": 1749023999999, "quote_volume": 9664.62527, "trades": 81, "taker_buy_base": 17375.2, "taker_buy_quote": 4348.09813 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2503, "high": 0.2513, "low": 0.2393, "close": 0.2393, "volume": 13730.7, "close_time": 1749038399999, "quote_volume": 3343.26622, "trades": 49, "taker_buy_base": 4070.0, "taker_buy_quote": 999.99296 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.238, "high": 0.2389, "low": 0.232, "close": 0.2378, "volume": 32405.1, "close_time": 1749052799999, "quote_volume": 7630.00491, "trades": 123, "taker_buy_base": 18218.5, "taker_buy_quote": 4292.89629 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2354, "high": 0.2355, "low": 0.2269, "close": 0.2298, "volume": 68926.0, "close_time": 1749067199999, "quote_volume": 15852.92225, "trades": 168, "taker_buy_base": 20360.0, "taker_buy_quote": 4675.58528 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2277, "high": 0.2284, "low": 0.2245, "close": 0.2254, "volume": 19142.5, "close_time": 1749081599999, "quote_volume": 4349.6957, "trades": 61, "taker_buy_base": 5131.6, "taker_buy_quote": 1166.64238 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2258, "high": 0.231, "low": 0.2242, "close": 0.2286, "volume": 18250.8, "close_time": 1749095999999, "quote_volume": 4150.58636, "trades": 58, "taker_buy_base": 10363.6, "taker_buy_quote": 2355.38875 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2286, "high": 0.2318, "low": 0.2262, "close": 0.2315, "volume": 13070.6, "close_time": 1749110399999, "quote_volume": 2992.43536, "trades": 37, "taker_buy_base": 6311.6, "taker_buy_quote": 1443.96381 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2318, "high": 0.2333, "low": 0.2295, "close": 0.2308, "volume": 10967.2, "close_time": 1749124799999, "quote_volume": 2537.79855, "trades": 39, "taker_buy_base": 6008.5, "taker_buy_quote": 1391.97215 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2316, "high": 0.24, "low": 0.2316, "close": 0.2371, "volume": 41547.8, "close_time": 1749139199999, "quote_volume": 9769.05596, "trades": 203, "taker_buy_base": 24208.1, "taker_buy_quote": 5703.69638 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2381, "high": 0.2391, "low": 0.2248, "close": 0.2279, "volume": 85743.2, "close_time": 1749153599999, "quote_volume": 19900.49602, "trades": 242, "taker_buy_base": 34120.5, "taker_buy_quote": 7911.63407 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2276, "high": 0.23, "low": 0.2212, "close": 0.2231, "volume": 198633.6, "close_time": 1749167999999, "quote_volume": 44949.91411, "trades": 326, "taker_buy_base": 87772.0, "taker_buy_quote": 19800.70533 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2223, "high": 0.2237, "low": 0.2143, "close": 0.2145, "volume": 25312.5, "close_time": 1749182399999, "quote_volume": 5548.33336, "trades": 169, "taker_buy_base": 12327.2, "taker_buy_quote": 2693.92767 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2163, "high": 0.2234, "low": 0.216, "close": 0.2187, "volume": 40572.1, "close_time": 1749196799999, "quote_volume": 8920.50011, "trades": 97, "taker_buy_base": 11949.1, "taker_buy_quote": 2626.56288 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.219, "high": 0.2225, "low": 0.2178, "close": 0.2203, "volume": 29946.1, "close_time": 1749211199999, "quote_volume": 6589.38799, "trades": 61, "taker_buy_base": 15774.3, "taker_buy_quote": 3467.37851 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2213, "high": 0.2262, "low": 0.2212, "close": 0.2247, "volume": 23798.4, "close_time": 1749225599999, "quote_volume": 5336.69628, "trades": 83, "taker_buy_base": 14365.1, "taker_buy_quote": 3222.04598 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2124, "close": 0.2134, "volume": 44965.9, "close_time": 1749239999999, "quote_volume": 9784.32883, "trades": 123, "taker_buy_base": 23780.7, "taker_buy_quote": 5186.01174 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2142, "high": 0.22, "low": 0.2142, "close": 0.2198, "volume": 53949.1, "close_time": 1749254399999, "quote_volume": 11683.88559, "trades": 95, "taker_buy_base": 4277.2, "taker_buy_quote": 929.39151 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2214, "high": 0.2287, "low": 0.221, "close": 0.2275, "volume": 34349.0, "close_time": 1749268799999, "quote_volume": 7760.50608, "trades": 118, "taker_buy_base": 16033.1, "taker_buy_quote": 3616.76444 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2261, "high": 0.2371, "low": 0.2261, "close": 0.2361, "volume": 54780.0, "close_time": 1749283199999, "quote_volume": 12714.14744, "trades": 150, "taker_buy_base": 27320.3, "taker_buy_quote": 6342.2712 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.235, "high": 0.241, "low": 0.2316, "close": 0.235, "volume": 85724.5, "close_time": 1749297599999, "quote_volume": 20199.96029, "trades": 191, "taker_buy_base": 56788.6, "taker_buy_quote": 13404.91629 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2361, "high": 0.2378, "low": 0.2321, "close": 0.2332, "volume": 35725.0, "close_time": 1749311999999, "quote_volume": 8369.65073, "trades": 81, "taker_buy_base": 14508.5, "taker_buy_quote": 3401.7942 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.234, "high": 0.234, "low": 0.2308, "close": 0.234, "volume": 7546.5, "close_time": 1749326399999, "quote_volume": 1750.48393, "trades": 23, "taker_buy_base": 2577.2, "taker_buy_quote": 599.02046 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2334, "high": 0.2352, "low": 0.232, "close": 0.2351, "volume": 3632.6, "close_time": 1749340799999, "quote_volume": 847.60647, "trades": 20, "taker_buy_base": 1646.6, "taker_buy_quote": 385.8267 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2346, "high": 0.2351, "low": 0.2334, "close": 0.2341, "volume": 8852.0, "close_time": 1749355199999, "quote_volume": 2074.41471, "trades": 22, "taker_buy_base": 2454.6, "taker_buy_quote": 575.52425 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2346, "high": 0.2356, "low": 0.23, "close": 0.23, "volume": 3388.3, "close_time": 1749369599999, "quote_volume": 785.92564, "trades": 23, "taker_buy_base": 620.0, "taker_buy_quote": 144.42268 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2319, "high": 0.2387, "low": 0.2318, "close": 0.2387, "volume": 21074.9, "close_time": 1749383999999, "quote_volume": 4944.86558, "trades": 67, "taker_buy_base": 11740.4, "taker_buy_quote": 2757.44248 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2377, "high": 0.2466, "low": 0.2375, "close": 0.2416, "volume": 86109.9, "close_time": 1749398399999, "quote_volume": 20965.92975, "trades": 204, "taker_buy_base": 28954.7, "taker_buy_quote": 7019.57576 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2427, "high": 0.2468, "low": 0.2404, "close": 0.2436, "volume": 65307.3, "close_time": 1749412799999, "quote_volume": 15893.47147, "trades": 158, "taker_buy_base": 17435.8, "taker_buy_quote": 4244.36288 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2377, "close": 0.2377, "volume": 47556.9, "close_time": 1749427199999, "quote_volume": 11468.73767, "trades": 93, "taker_buy_base": 35675.8, "taker_buy_quote": 8606.1443 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2376, "high": 0.2384, "low": 0.2362, "close": 0.2362, "volume": 16524.2, "close_time": 1749441599999, "quote_volume": 3925.55202, "trades": 34, "taker_buy_base": 7966.0, "taker_buy_quote": 1894.71 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2312, "close": 0.2312, "volume": 49730.5, "close_time": 1749455999999, "quote_volume": 11705.29506, "trades": 61, "taker_buy_base": 27432.5, "taker_buy_quote": 6456.1994 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.2318, "high": 0.2433, "low": 0.2303, "close": 0.24, "volume": 82973.5, "close_time": 1749470399999, "quote_volume": 19939.8625, "trades": 135, "taker_buy_base": 44567.8, "taker_buy_quote": 10682.5811 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2399, "high": 0.2411, "low": 0.236, "close": 0.238, "volume": 12322.1, "close_time": 1749484799999, "quote_volume": 2938.6974, "trades": 42, "taker_buy_base": 7486.9, "taker_buy_quote": 1783.83589 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2376, "high": 0.246, "low": 0.2376, "close": 0.2442, "volume": 46887.6, "close_time": 1749499199999, "quote_volume": 11336.15326, "trades": 137, "taker_buy_base": 33228.1, "taker_buy_quote": 8045.7922 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.2442, "high": 0.2512, "low": 0.2439, "close": 0.2494, "volume": 42513.6, "close_time": 1749513599999, "quote_volume": 10563.28621, "trades": 110, "taker_buy_base": 18572.6, "taker_buy_quote": 4607.03084 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2495, "high": 0.2505, "low": 0.245, "close": 0.245, "volume": 50582.1, "close_time": 1749527999999, "quote_volume": 12555.0065, "trades": 100, "taker_buy_base": 2704.2, "taker_buy_quote": 668.96065 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2451, "high": 0.2486, "low": 0.2433, "close": 0.2486, "volume": 11547.9, "close_time": 1749542399999, "quote_volume": 2839.08592, "trades": 41, "taker_buy_base": 9031.9, "taker_buy_quote": 2222.62177 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2485, "high": 0.2664, "low": 0.248, "close": 0.2645, "volume": 84339.6, "close_time": 1749556799999, "quote_volume": 21387.60044, "trades": 230, "taker_buy_base": 30656.0, "taker_buy_quote": 7882.52631 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2642, "high": 0.2654, "low": 0.2563, "close": 0.2643, "volume": 303433.0, "close_time": 1749571199999, "quote_volume": 79244.37261, "trades": 381, "taker_buy_base": 181175.2, "taker_buy_quote": 47507.70444 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2644, "high": 0.2653, "low": 0.258, "close": 0.2632, "volume": 117310.7, "close_time": 1749585599999, "quote_volume": 30737.632, "trades": 228, "taker_buy_base": 44137.3, "taker_buy_quote": 11519.33854 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2635, "high": 0.267, "low": 0.2612, "close": 0.2643, "volume": 22663.8, "close_time": 1749599999999, "quote_volume": 5977.20642, "trades": 57, "taker_buy_base": 9956.8, "taker_buy_quote": 2634.87704 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2643, "high": 0.2669, "low": 0.259, "close": 0.2611, "volume": 21163.2, "close_time": 1749614399999, "quote_volume": 5544.56037, "trades": 76, "taker_buy_base": 6862.3, "taker_buy_quote": 1804.27055 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2611, "high": 0.2611, "low": 0.259, "close": 0.2596, "volume": 8581.8, "close_time": 1749628799999, "quote_volume": 2234.13809, "trades": 28, "taker_buy_base": 1042.9, "taker_buy_quote": 270.93165 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.261, "high": 0.2623, "low": 0.2513, "close": 0.2568, "volume": 137796.0, "close_time": 1749643199999, "quote_volume": 35148.73413, "trades": 240, "taker_buy_base": 63377.4, "taker_buy_quote": 16190.13361 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2568, "high": 0.2654, "low": 0.2539, "close": 0.2654, "volume": 26481.3, "close_time": 1749657599999, "quote_volume": 6857.65306, "trades": 80, "taker_buy_base": 16331.9, "taker_buy_quote": 4228.76598 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2644, "high": 0.2644, "low": 0.256, "close": 0.2564, "volume": 26341.5, "close_time": 1749671999999, "quote_volume": 6866.93488, "trades": 71, "taker_buy_base": 13261.0, "taker_buy_quote": 3456.68591 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.255, "high": 0.257, "low": 0.2505, "close": 0.2537, "volume": 12301.0, "close_time": 1749686399999, "quote_volume": 3120.21349, "trades": 40, "taker_buy_base": 5012.8, "taker_buy_quote": 1275.89952 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2511, "high": 0.2515, "low": 0.246, "close": 0.2469, "volume": 9535.9, "close_time": 1749700799999, "quote_volume": 2381.93431, "trades": 33, "taker_buy_base": 4526.3, "taker_buy_quote": 1132.67581 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2443, "high": 0.247, "low": 0.2413, "close": 0.2439, "volume": 73719.5, "close_time": 1749715199999, "quote_volume": 17975.20668, "trades": 126, "taker_buy_base": 40480.7, "taker_buy_quote": 9918.34896 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2435, "high": 0.2435, "low": 0.2374, "close": 0.2377, "volume": 65197.0, "close_time": 1749729599999, "quote_volume": 15651.44199, "trades": 131, "taker_buy_base": 13395.7, "taker_buy_quote": 3213.15257 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2377, "high": 0.2432, "low": 0.2347, "close": 0.2353, "volume": 64228.2, "close_time": 1749743999999, "quote_volume": 15196.35516, "trades": 97, "taker_buy_base": 24979.5, "taker_buy_quote": 5921.27728 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2355, "high": 0.2408, "low": 0.2285, "close": 0.2285, "volume": 22970.8, "close_time": 1749758399999, "quote_volume": 5391.49887, "trades": 76, "taker_buy_base": 10873.7, "taker_buy_quote": 2539.86808 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2286, "high": 0.2292, "low": 0.2243, "close": 0.2272, "volume": 68721.0, "close_time": 1749772799999, "quote_volume": 15559.83075, "trades": 100, "taker_buy_base": 56149.6, "taker_buy_quote": 12707.86833 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2248, "high": 0.2252, "low": 0.2156, "close": 0.2201, "volume": 155701.4, "close_time": 1749787199999, "quote_volume": 34045.94756, "trades": 243, "taker_buy_base": 100055.2, "taker_buy_quote": 21857.35035 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2202, "high": 0.2241, "low": 0.2197, "close": 0.2234, "volume": 6070.2, "close_time": 1749801599999, "quote_volume": 1345.96215, "trades": 32, "taker_buy_base": 3918.8, "taker_buy_quote": 869.28996 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.222, "high": 0.2239, "low": 0.2169, "close": 0.2196, "volume": 11896.1, "close_time": 1749815999999, "quote_volume": 2617.23383, "trades": 38, "taker_buy_base": 7515.4, "taker_buy_quote": 1650.55918 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2198, "high": 0.2325, "low": 0.2186, "close": 0.2279, "volume": 19730.3, "close_time": 1749830399999, "quote_volume": 4453.83991, "trades": 108, "taker_buy_base": 10904.0, "taker_buy_quote": 2468.93502 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2271, "high": 0.2273, "low": 0.2208, "close": 0.2237, "volume": 15644.0, "close_time": 1749844799999, "quote_volume": 3515.50786, "trades": 56, "taker_buy_base": 5323.9, "taker_buy_quote": 1192.77755 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.225, "high": 0.2289, "low": 0.224, "close": 0.2278, "volume": 16738.7, "close_time": 1749859199999, "quote_volume": 3803.94502, "trades": 62, "taker_buy_base": 8457.3, "taker_buy_quote": 1924.78472 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2286, "high": 0.2313, "low": 0.2268, "close": 0.2302, "volume": 19992.4, "close_time": 1749873599999, "quote_volume": 4580.9106, "trades": 55, "taker_buy_base": 16701.7, "taker_buy_quote": 3829.62952 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2317, "high": 0.2405, "low": 0.2317, "close": 0.2405, "volume": 53458.0, "close_time": 1749887999999, "quote_volume": 12734.50478, "trades": 181, "taker_buy_base": 25947.2, "taker_buy_quote": 6172.38008 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2402, "high": 0.2466, "low": 0.2374, "close": 0.2429, "volume": 97768.2, "close_time": 1749902399999, "quote_volume": 23520.59525, "trades": 221, "taker_buy_base": 40061.4, "taker_buy_quote": 9679.61155 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2432, "high": 0.2488, "low": 0.2414, "close": 0.2442, "volume": 105050.3, "close_time": 1749916799999, "quote_volume": 25607.58584, "trades": 191, "taker_buy_base": 61352.3, "taker_buy_quote": 14939.61449 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.2441, "high": 0.247, "low": 0.2335, "close": 0.2343, "volume": 94885.4, "close_time": 1749931199999, "quote_volume": 22555.33862, "trades": 208, "taker_buy_base": 53711.7, "taker_buy_quote": 12841.43559 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2327, "high": 0.2404, "low": 0.2314, "close": 0.237, "volume": 69973.1, "close_time": 1749945599999, "quote_volume": 16456.52466, "trades": 133, "taker_buy_base": 32162.4, "taker_buy_quote": 7611.85446 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2346, "high": 0.2354, "low": 0.233, "close": 0.2343, "volume": 7611.4, "close_time": 1749959999999, "quote_volume": 1782.16587, "trades": 31, "taker_buy_base": 2261.8, "taker_buy_quote": 530.5065 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2345, "high": 0.237, "low": 0.2345, "close": 0.237, "volume": 4530.6, "close_time": 1749974399999, "quote_volume": 1068.30849, "trades": 20, "taker_buy_base": 3144.6, "taker_buy_quote": 742.15162 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.237, "high": 0.2407, "low": 0.2364, "close": 0.2378, "volume": 65303.9, "close_time": 1749988799999, "quote_volume": 15564.28856, "trades": 94, "taker_buy_base": 52406.0, "taker_buy_quote": 12491.633 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.238, "high": 0.2449, "low": 0.2363, "close": 0.242, "volume": 33304.4, "close_time": 1750003199999, "quote_volume": 8025.86525, "trades": 95, "taker_buy_base": 21922.5, "taker_buy_quote": 5284.35652 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2425, "high": 0.2426, "low": 0.2388, "close": 0.2392, "volume": 2776.2, "close_time": 1750017599999, "quote_volume": 668.69411, "trades": 15, "taker_buy_base": 1919.9, "taker_buy_quote": 463.72911 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.238, "high": 0.2447, "low": 0.2369, "close": 0.2447, "volume": 50275.4, "close_time": 1750031999999, "quote_volume": 12013.73178, "trades": 102, "taker_buy_base": 25615.7, "taker_buy_quote": 6134.73691 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2413, "high": 0.2521, "low": 0.2395, "close": 0.2521, "volume": 53495.9, "close_time": 1750046399999, "quote_volume": 13138.73954, "trades": 126, "taker_buy_base": 29848.5, "taker_buy_quote": 7342.63542 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2496, "high": 0.2523, "low": 0.2478, "close": 0.2518, "volume": 46940.1, "close_time": 1750060799999, "quote_volume": 11735.62166, "trades": 75, "taker_buy_base": 20325.8, "taker_buy_quote": 5066.75841 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2514, "high": 0.2544, "low": 0.2502, "close": 0.2524, "volume": 77813.6, "close_time": 1750075199999, "quote_volume": 19679.62397, "trades": 126, "taker_buy_base": 32363.0, "taker_buy_quote": 8199.57823 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2526, "high": 0.2609, "low": 0.2516, "close": 0.2565, "volume": 63011.4, "close_time": 1750089599999, "quote_volume": 16187.42675, "trades": 134, "taker_buy_base": 35930.4, "taker_buy_quote": 9224.72072 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2456, "close": 0.2462, "volume": 35194.1, "close_time": 1750103999999, "quote_volume": 8796.41152, "trades": 118, "taker_buy_base": 13897.2, "taker_buy_quote": 3446.71793 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2471, "high": 0.2498, "low": 0.2344, "close": 0.2344, "volume": 89003.5, "close_time": 1750118399999, "quote_volume": 21347.50121, "trades": 170, "taker_buy_base": 27242.2, "taker_buy_quote": 6545.49823 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2347, "high": 0.2404, "low": 0.2276, "close": 0.2396, "volume": 104249.8, "close_time": 1750132799999, "quote_volume": 24376.81633, "trades": 183, "taker_buy_base": 44896.9, "taker_buy_quote": 10527.85077 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2315, "close": 0.2335, "volume": 50159.5, "close_time": 1750147199999, "quote_volume": 11714.56892, "trades": 109, "taker_buy_base": 5866.9, "taker_buy_quote": 1368.0287 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2322, "high": 0.2334, "low": 0.2278, "close": 0.2295, "volume": 27476.3, "close_time": 1750161599999, "quote_volume": 6333.3641, "trades": 75, "taker_buy_base": 16096.3, "taker_buy_quote": 3715.42488 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2292, "high": 0.2353, "low": 0.2211, "close": 0.2219, "volume": 94064.8, "close_time": 1750175999999, "quote_volume": 21148.07248, "trades": 143, "taker_buy_base": 20712.9, "taker_buy_quote": 4674.12598 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2214, "high": 0.2291, "low": 0.218, "close": 0.2291, "volume": 55564.3, "close_time": 1750190399999, "quote_volume": 12250.83912, "trades": 131, "taker_buy_base": 25132.9, "taker_buy_quote": 5540.05943 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2282, "high": 0.2376, "low": 0.2282, "close": 0.2364, "volume": 37057.1, "close_time": 1750204799999, "quote_volume": 8606.82461, "trades": 148, "taker_buy_base": 28829.2, "taker_buy_quote": 6694.81492 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2371, "high": 0.2371, "low": 0.2291, "close": 0.2305, "volume": 6451.4, "close_time": 1750219199999, "quote_volume": 1511.30259, "trades": 32, "taker_buy_base": 3533.7, "taker_buy_quote": 831.39581 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.23, "high": 0.2335, "low": 0.2293, "close": 0.2293, "volume": 9815.5, "close_time": 1750233599999, "quote_volume": 2259.93958, "trades": 32, "taker_buy_base": 5438.4, "taker_buy_quote": 1249.37142 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2278, "high": 0.228, "low": 0.2235, "close": 0.2238, "volume": 20254.7, "close_time": 1750247999999, "quote_volume": 4551.25319, "trades": 40, "taker_buy_base": 2596.8, "taker_buy_quote": 588.77874 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2251, "high": 0.2415, "low": 0.2184, "close": 0.2415, "volume": 117873.8, "close_time": 1750262399999, "quote_volume": 27553.75674, "trades": 236, "taker_buy_base": 72556.4, "taker_buy_quote": 16973.16674 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2387, "high": 0.239, "low": 0.2248, "close": 0.2269, "volume": 75325.4, "close_time": 1750276799999, "quote_volume": 17480.45302, "trades": 201, "taker_buy_base": 28356.2, "taker_buy_quote": 6589.50914 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2258, "high": 0.232, "low": 0.2258, "close": 0.232, "volume": 13896.1, "close_time": 1750291199999, "quote_volume": 3190.95661, "trades": 43, "taker_buy_base": 11151.2, "taker_buy_quote": 2560.76871 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2322, "high": 0.2391, "low": 0.2308, "close": 0.234, "volume": 62743.5, "close_time": 1750305599999, "quote_volume": 14727.12106, "trades": 115, "taker_buy_base": 24014.4, "taker_buy_quote": 5638.55658 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2343, "high": 0.2381, "low": 0.2316, "close": 0.233, "volume": 30606.1, "close_time": 1750319999999, "quote_volume": 7180.661, "trades": 82, "taker_buy_base": 15806.2, "taker_buy_quote": 3709.25859 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2336, "high": 0.2341, "low": 0.227, "close": 0.229, "volume": 16857.6, "close_time": 1750334399999, "quote_volume": 3882.10579, "trades": 55, "taker_buy_base": 3727.4, "taker_buy_quote": 857.06889 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2282, "high": 0.2293, "low": 0.2243, "close": 0.2249, "volume": 13861.8, "close_time": 1750348799999, "quote_volume": 3152.31133, "trades": 50, "taker_buy_base": 3129.4, "taker_buy_quote": 709.81373 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2249, "high": 0.2294, "low": 0.2242, "close": 0.2275, "volume": 11508.1, "close_time": 1750363199999, "quote_volume": 2615.95906, "trades": 54, "taker_buy_base": 8653.1, "taker_buy_quote": 1968.99017 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2278, "high": 0.2278, "low": 0.2239, "close": 0.226, "volume": 4733.6, "close_time": 1750377599999, "quote_volume": 1069.18288, "trades": 42, "taker_buy_base": 2512.3, "taker_buy_quote": 566.32981 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2236, "high": 0.224, "low": 0.221, "close": 0.2235, "volume": 9212.5, "close_time": 1750391999999, "quote_volume": 2046.91898, "trades": 56, "taker_buy_base": 4963.9, "taker_buy_quote": 1103.70436 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2236, "high": 0.23, "low": 0.2223, "close": 0.23, "volume": 23201.9, "close_time": 1750406399999, "quote_volume": 5246.53915, "trades": 78, "taker_buy_base": 17664.1, "taker_buy_quote": 3990.05141 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2281, "high": 0.2322, "low": 0.2255, "close": 0.2279, "volume": 41241.2, "close_time": 1750420799999, "quote_volume": 9439.22361, "trades": 131, "taker_buy_base": 29279.7, "taker_buy_quote": 6719.15017 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.228, "high": 0.2305, "low": 0.2166, "close": 0.2177, "volume": 122379.9, "close_time": 1750435199999, "quote_volume": 27425.69724, "trades": 250, "taker_buy_base": 60659.2, "taker_buy_quote": 13588.99057 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2092, "close": 0.2143, "volume": 114967.8, "close_time": 1750449599999, "quote_volume": 24599.49269, "trades": 186, "taker_buy_base": 51691.7, "taker_buy_quote": 11068.50632 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2141, "high": 0.2154, "low": 0.2085, "close": 0.2096, "volume": 32726.7, "close_time": 1750463999999, "quote_volume": 6916.99558, "trades": 86, "taker_buy_base": 19024.0, "taker_buy_quote": 4017.60946 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2099, "high": 0.2133, "low": 0.2091, "close": 0.2108, "volume": 89939.6, "close_time": 1750478399999, "quote_volume": 18987.03027, "trades": 140, "taker_buy_base": 50000.4, "taker_buy_quote": 10550.89608 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2118, "high": 0.2147, "low": 0.2086, "close": 0.2132, "volume": 130595.7, "close_time": 1750492799999, "quote_volume": 27487.7953, "trades": 201, "taker_buy_base": 64866.4, "taker_buy_quote": 13672.09296 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2132, "high": 0.2155, "low": 0.2064, "close": 0.2089, "volume": 115967.5, "close_time": 1750507199999, "quote_volume": 24361.7625, "trades": 188, "taker_buy_base": 54173.2, "taker_buy_quote": 11361.94009 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2093, "high": 0.2099, "low": 0.1957, "close": 0.1977, "volume": 121351.8, "close_time": 1750521599999, "quote_volume": 24333.24634, "trades": 212, "taker_buy_base": 41389.2, "taker_buy_quote": 8271.24676 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1978, "high": 0.1998, "low": 0.1938, "close": 0.1943, "volume": 47589.7, "close_time": 1750535999999, "quote_volume": 9356.68611, "trades": 118, "taker_buy_base": 23248.9, "taker_buy_quote": 4566.50057 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1943, "high": 0.1951, "low": 0.1871, "close": 0.1931, "volume": 88142.0, "close_time": 1750550399999, "quote_volume": 16803.29135, "trades": 195, "taker_buy_base": 45516.3, "taker_buy_quote": 8699.70721 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1941, "high": 0.1956, "low": 0.1858, "close": 0.1878, "volume": 94696.3, "close_time": 1750564799999, "quote_volume": 18076.32765, "trades": 211, "taker_buy_base": 39155.5, "taker_buy_quote": 7462.583 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1879, "high": 0.1957, "low": 0.1876, "close": 0.1957, "volume": 85939.4, "close_time": 1750579199999, "quote_volume": 16538.6846, "trades": 210, "taker_buy_base": 39212.0, "taker_buy_quote": 7542.06539 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1954, "high": 0.1989, "low": 0.1939, "close": 0.1989, "volume": 123172.4, "close_time": 1750593599999, "quote_volume": 24146.1284, "trades": 346, "taker_buy_base": 65317.5, "taker_buy_quote": 12805.69198 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1986, "high": 0.1995, "low": 0.1897, "close": 0.1932, "volume": 186004.0, "close_time": 1750607999999, "quote_volume": 35831.72524, "trades": 393, "taker_buy_base": 113089.3, "taker_buy_quote": 21782.79919 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1938, "high": 0.1955, "low": 0.1909, "close": 0.1949, "volume": 52840.2, "close_time": 1750622399999, "quote_volume": 10189.11448, "trades": 128, "taker_buy_base": 31046.4, "taker_buy_quote": 5981.83872 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1943, "high": 0.1993, "low": 0.1899, "close": 0.1981, "volume": 83733.8, "close_time": 1750636799999, "quote_volume": 16395.55587, "trades": 206, "taker_buy_base": 43349.8, "taker_buy_quote": 8500.61632 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.198, "high": 0.202, "low": 0.1972, "close": 0.2, "volume": 59965.2, "close_time": 1750651199999, "quote_volume": 11969.49857, "trades": 144, "taker_buy_base": 31939.0, "taker_buy_quote": 6374.96528 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2002, "high": 0.2052, "low": 0.2002, "close": 0.2017, "volume": 78276.2, "close_time": 1750665599999, "quote_volume": 15876.55184, "trades": 182, "taker_buy_base": 43104.5, "taker_buy_quote": 8746.86558 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2023, "high": 0.2033, "low": 0.1994, "close": 0.2023, "volume": 77089.6, "close_time": 1750679999999, "quote_volume": 15541.89039, "trades": 150, "taker_buy_base": 44553.3, "taker_buy_quote": 8990.22856 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2024, "high": 0.2067, "low": 0.2013, "close": 0.2014, "volume": 69924.7, "close_time": 1750694399999, "quote_volume": 14265.26607, "trades": 161, "taker_buy_base": 32476.9, "taker_buy_quote": 6618.74898 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2015, "high": 0.2053, "low": 0.196, "close": 0.2053, "volume": 90134.2, "close_time": 1750708799999, "quote_volume": 17965.16912, "trades": 159, "taker_buy_base": 20642.1, "taker_buy_quote": 4118.69772 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2051, "high": 0.2131, "low": 0.2038, "close": 0.2116, "volume": 85495.6, "close_time": 1750723199999, "quote_volume": 17799.89589, "trades": 221, "taker_buy_base": 47442.3, "taker_buy_quote": 9925.70188 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2115, "high": 0.2142, "low": 0.2115, "close": 0.2142, "volume": 15950.2, "close_time": 1750737599999, "quote_volume": 3387.14923, "trades": 56, "taker_buy_base": 6841.7, "taker_buy_quote": 1453.83794 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2128, "high": 0.2178, "low": 0.2113, "close": 0.2153, "volume": 27546.8, "close_time": 1750751999999, "quote_volume": 5950.7692, "trades": 81, "taker_buy_base": 17142.6, "taker_buy_quote": 3703.98947 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2149, "high": 0.2155, "low": 0.2118, "close": 0.2138, "volume": 34871.8, "close_time": 1750766399999, "quote_volume": 7437.02186, "trades": 90, "taker_buy_base": 14756.3, "taker_buy_quote": 3147.97659 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.213, "high": 0.2137, "low": 0.2082, "close": 0.2088, "volume": 22449.5, "close_time": 1750780799999, "quote_volume": 4724.08076, "trades": 66, "taker_buy_base": 11557.7, "taker_buy_quote": 2433.25919 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2091, "high": 0.2137, "low": 0.206, "close": 0.2076, "volume": 73425.9, "close_time": 1750795199999, "quote_volume": 15235.38384, "trades": 179, "taker_buy_base": 31653.7, "taker_buy_quote": 6592.92106 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2075, "high": 0.2089, "low": 0.2066, "close": 0.2084, "volume": 26067.2, "close_time": 1750809599999, "quote_volume": 5415.35586, "trades": 99, "taker_buy_base": 18925.5, "taker_buy_quote": 3931.25423 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2083, "high": 0.209, "low": 0.2065, "close": 0.2072, "volume": 17365.2, "close_time": 1750823999999, "quote_volume": 3606.04727, "trades": 49, "taker_buy_base": 8812.7, "taker_buy_quote": 1831.9208 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.207, "high": 0.2081, "low": 0.205, "close": 0.2075, "volume": 36437.8, "close_time": 1750838399999, "quote_volume": 7527.37657, "trades": 96, "taker_buy_base": 17367.5, "taker_buy_quote": 3588.02092 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2059, "high": 0.2077, "low": 0.2012, "close": 0.2077, "volume": 37916.5, "close_time": 1750852799999, "quote_volume": 7714.81982, "trades": 112, "taker_buy_base": 26033.5, "taker_buy_quote": 5300.38043 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2073, "high": 0.2092, "low": 0.2021, "close": 0.2021, "volume": 86651.9, "close_time": 1750867199999, "quote_volume": 17827.34116, "trades": 184, "taker_buy_base": 31122.9, "taker_buy_quote": 6417.6712 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2024, "high": 0.204, "low": 0.2003, "close": 0.2003, "volume": 20205.3, "close_time": 1750881599999, "quote_volume": 4093.41171, "trades": 48, "taker_buy_base": 8414.0, "taker_buy_quote": 1705.43475 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2006, "high": 0.2021, "low": 0.1976, "close": 0.198, "volume": 8861.7, "close_time": 1750895999999, "quote_volume": 1761.09764, "trades": 27, "taker_buy_base": 7088.5, "taker_buy_quote": 1408.09656 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.198, "high": 0.2032, "low": 0.1978, "close": 0.1985, "volume": 51472.3, "close_time": 1750910399999, "quote_volume": 10319.98103, "trades": 115, "taker_buy_base": 31993.7, "taker_buy_quote": 6432.84588 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1985, "high": 0.2012, "low": 0.1953, "close": 0.1972, "volume": 84384.8, "close_time": 1750924799999, "quote_volume": 16763.17222, "trades": 141, "taker_buy_base": 53736.9, "taker_buy_quote": 10696.62204 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1971, "high": 0.1982, "low": 0.1942, "close": 0.1955, "volume": 29333.9, "close_time": 1750939199999, "quote_volume": 5759.67257, "trades": 70, "taker_buy_base": 14518.4, "taker_buy_quote": 2854.44894 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1943, "high": 0.1943, "low": 0.1898, "close": 0.1926, "volume": 53159.8, "close_time": 1750953599999, "quote_volume": 10181.82746, "trades": 120, "taker_buy_base": 26800.8, "taker_buy_quote": 5137.72895 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1922, "high": 0.1922, "low": 0.1894, "close": 0.1916, "volume": 62298.0, "close_time": 1750967999999, "quote_volume": 11891.07254, "trades": 144, "taker_buy_base": 36750.0, "taker_buy_quote": 7016.66411 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1911, "high": 0.1942, "low": 0.1903, "close": 0.1907, "volume": 43453.4, "close_time": 1750982399999, "quote_volume": 8345.98457, "trades": 120, "taker_buy_base": 18906.8, "taker_buy_quote": 3632.85092 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1901, "high": 0.1918, "low": 0.187, "close": 0.1899, "volume": 61212.3, "close_time": 1750996799999, "quote_volume": 11643.25633, "trades": 149, "taker_buy_base": 21551.3, "taker_buy_quote": 4094.95023 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1899, "high": 0.1932, "low": 0.188, "close": 0.188, "volume": 40087.6, "close_time": 1751011199999, "quote_volume": 7620.2016, "trades": 103, "taker_buy_base": 19329.3, "taker_buy_quote": 3673.83945 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1887, "high": 0.1918, "low": 0.1885, "close": 0.1888, "volume": 21732.5, "close_time": 1751025599999, "quote_volume": 4125.53727, "trades": 52, "taker_buy_base": 9381.5, "taker_buy_quote": 1780.28799 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1892, "high": 0.1923, "low": 0.1877, "close": 0.1922, "volume": 26921.0, "close_time": 1751039999999, "quote_volume": 5093.32445, "trades": 79, "taker_buy_base": 10937.6, "taker_buy_quote": 2078.73521 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.192, "high": 0.1944, "low": 0.1879, "close": 0.1889, "volume": 10700.6, "close_time": 1751054399999, "quote_volume": 2044.33206, "trades": 34, "taker_buy_base": 3571.5, "taker_buy_quote": 681.11596 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1894, "high": 0.1937, "low": 0.1894, "close": 0.1922, "volume": 25042.2, "close_time": 1751068799999, "quote_volume": 4811.47447, "trades": 76, "taker_buy_base": 18452.5, "taker_buy_quote": 3550.08938 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1921, "high": 0.1926, "low": 0.19, "close": 0.19, "volume": 10610.8, "close_time": 1751083199999, "quote_volume": 2031.61858, "trades": 44, "taker_buy_base": 1703.3, "taker_buy_quote": 326.686 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1902, "high": 0.1915, "low": 0.1891, "close": 0.1904, "volume": 20422.5, "close_time": 1751097599999, "quote_volume": 3880.516, "trades": 59, "taker_buy_base": 11469.3, "taker_buy_quote": 2179.92213 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1903, "high": 0.1905, "low": 0.189, "close": 0.1898, "volume": 18494.5, "close_time": 1751111999999, "quote_volume": 3509.30558, "trades": 46, "taker_buy_base": 7120.6, "taker_buy_quote": 1350.49162 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1898, "high": 0.1924, "low": 0.1895, "close": 0.192, "volume": 16125.8, "close_time": 1751126399999, "quote_volume": 3074.60049, "trades": 60, "taker_buy_base": 12814.6, "taker_buy_quote": 2443.54765 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1935, "high": 0.1936, "low": 0.1899, "close": 0.1923, "volume": 35359.6, "close_time": 1751140799999, "quote_volume": 6784.81368, "trades": 90, "taker_buy_base": 14747.3, "taker_buy_quote": 2830.27109 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1929, "high": 0.1957, "low": 0.1929, "close": 0.1936, "volume": 17127.4, "close_time": 1751155199999, "quote_volume": 3325.52631, "trades": 61, "taker_buy_base": 8747.3, "taker_buy_quote": 1699.30288 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1936, "high": 0.1957, "low": 0.1923, "close": 0.1926, "volume": 31503.9, "close_time": 1751169599999, "quote_volume": 6114.99713, "trades": 73, "taker_buy_base": 14921.2, "taker_buy_quote": 2897.70254 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1924, "high": 0.1956, "low": 0.1924, "close": 0.1956, "volume": 19949.3, "close_time": 1751183999999, "quote_volume": 3874.3636, "trades": 66, "taker_buy_base": 10936.4, "taker_buy_quote": 2126.86741 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1955, "high": 0.1968, "low": 0.1939, "close": 0.194, "volume": 24322.1, "close_time": 1751198399999, "quote_volume": 4753.45369, "trades": 71, "taker_buy_base": 13011.3, "taker_buy_quote": 2544.29833 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1938, "high": 0.2002, "low": 0.1922, "close": 0.2002, "volume": 178980.2, "close_time": 1751212799999, "quote_volume": 35231.54615, "trades": 366, "taker_buy_base": 112895.2, "taker_buy_quote": 22209.49445 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1991, "high": 0.232, "low": 0.1967, "close": 0.2231, "volume": 1324244.9, "close_time": 1751227199999, "quote_volume": 290408.9045, "trades": 2110, "taker_buy_base": 516186.0, "taker_buy_quote": 113024.88465 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2226, "high": 0.2258, "low": 0.2138, "close": 0.2209, "volume": 481902.2, "close_time": 1751241599999, "quote_volume": 105699.54476, "trades": 1105, "taker_buy_base": 274064.6, "taker_buy_quote": 60188.90339 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.22, "high": 0.2238, "low": 0.2124, "close": 0.2124, "volume": 183542.7, "close_time": 1751255999999, "quote_volume": 39907.55839, "trades": 863, "taker_buy_base": 85044.3, "taker_buy_quote": 18521.63057 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2122, "high": 0.2155, "low": 0.2108, "close": 0.2134, "volume": 141245.9, "close_time": 1751270399999, "quote_volume": 30029.20256, "trades": 1020, "taker_buy_base": 73898.5, "taker_buy_quote": 15719.1261 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2131, "high": 0.2199, "low": 0.2108, "close": 0.2144, "volume": 195688.2, "close_time": 1751284799999, "quote_volume": 41930.32196, "trades": 1643, "taker_buy_base": 80876.5, "taker_buy_quote": 17355.4492 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2143, "high": 0.2154, "low": 0.2102, "close": 0.2135, "volume": 109325.8, "close_time": 1751299199999, "quote_volume": 23281.81004, "trades": 722, "taker_buy_base": 37578.6, "taker_buy_quote": 8008.00671 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2133, "high": 0.2211, "low": 0.2078, "close": 0.2089, "volume": 265885.6, "close_time": 1751313599999, "quote_volume": 56527.20185, "trades": 512, "taker_buy_base": 123321.4, "taker_buy_quote": 26518.30062 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2089, "high": 0.211, "low": 0.2069, "close": 0.2102, "volume": 36320.1, "close_time": 1751327999999, "quote_volume": 7604.29315, "trades": 167, "taker_buy_base": 30312.5, "taker_buy_quote": 6353.82045 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2103, "high": 0.2111, "low": 0.2062, "close": 0.2078, "volume": 75971.0, "close_time": 1751342399999, "quote_volume": 15787.30388, "trades": 332, "taker_buy_base": 18392.2, "taker_buy_quote": 3828.37383 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2087, "high": 0.2112, "low": 0.2079, "close": 0.2109, "volume": 57838.4, "close_time": 1751356799999, "quote_volume": 12080.89947, "trades": 157, "taker_buy_base": 51616.4, "taker_buy_quote": 10780.4601 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2101, "high": 0.2101, "low": 0.1971, "close": 0.1973, "volume": 534169.9, "close_time": 1751371199999, "quote_volume": 107417.26725, "trades": 679, "taker_buy_base": 366177.3, "taker_buy_quote": 73787.71104 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.197, "high": 0.2, "low": 0.1953, "close": 0.1997, "volume": 64100.2, "close_time": 1751385599999, "quote_volume": 12628.37821, "trades": 183, "taker_buy_base": 57026.1, "taker_buy_quote": 11237.13946 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1997, "high": 0.2051, "low": 0.1962, "close": 0.198, "volume": 90219.7, "close_time": 1751399999999, "quote_volume": 18146.04766, "trades": 213, "taker_buy_base": 45731.9, "taker_buy_quote": 9188.88463 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1993, "high": 0.2058, "low": 0.199, "close": 0.2042, "volume": 396391.4, "close_time": 1751414399999, "quote_volume": 81158.8634, "trades": 224, "taker_buy_base": 51041.7, "taker_buy_quote": 10374.42619 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2045, "high": 0.2082, "low": 0.2036, "close": 0.2055, "volume": 30107.4, "close_time": 1751428799999, "quote_volume": 6240.69412, "trades": 73, "taker_buy_base": 21430.8, "taker_buy_quote": 4441.74758 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2053, "high": 0.2096, "low": 0.2046, "close": 0.2086, "volume": 41683.7, "close_time": 1751443199999, "quote_volume": 8639.34738, "trades": 65, "taker_buy_base": 28442.7, "taker_buy_quote": 5920.75761 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2084, "high": 0.2111, "low": 0.2072, "close": 0.2072, "volume": 16757.4, "close_time": 1751457599999, "quote_volume": 3500.84184, "trades": 50, "taker_buy_base": 6411.5, "taker_buy_quote": 1346.38204 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2084, "high": 0.2096, "low": 0.2066, "close": 0.2096, "volume": 6982.1, "close_time": 1751471999999, "quote_volume": 1453.23538, "trades": 29, "taker_buy_base": 2799.2, "taker_buy_quote": 581.5433 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2101, "high": 0.2141, "low": 0.2101, "close": 0.213, "volume": 23798.9, "close_time": 1751486399999, "quote_volume": 5050.27314, "trades": 109, "taker_buy_base": 12056.4, "taker_buy_quote": 2558.37542 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2136, "high": 0.2176, "low": 0.2094, "close": 0.2099, "volume": 19178.4, "close_time": 1751500799999, "quote_volume": 4109.02216, "trades": 75, "taker_buy_base": 10608.3, "taker_buy_quote": 2284.00178 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.21, "high": 0.2107, "low": 0.2065, "close": 0.2065, "volume": 22340.2, "close_time": 1751515199999, "quote_volume": 4649.71882, "trades": 83, "taker_buy_base": 4495.4, "taker_buy_quote": 937.7006 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2065, "high": 0.2099, "low": 0.2065, "close": 0.209, "volume": 78051.3, "close_time": 1751529599999, "quote_volume": 16343.57577, "trades": 135, "taker_buy_base": 15348.1, "taker_buy_quote": 3212.32415 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2027, "close": 0.2028, "volume": 112057.8, "close_time": 1751543999999, "quote_volume": 23102.75137, "trades": 171, "taker_buy_base": 18828.9, "taker_buy_quote": 3860.77956 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2028, "high": 0.2056, "low": 0.1936, "close": 0.194, "volume": 108282.0, "close_time": 1751558399999, "quote_volume": 21727.12396, "trades": 258, "taker_buy_base": 68250.3, "taker_buy_quote": 13749.8704 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1944, "high": 0.1954, "low": 0.1858, "close": 0.1874, "volume": 557081.9, "close_time": 1751572799999, "quote_volume": 106165.58655, "trades": 666, "taker_buy_base": 403510.5, "taker_buy_quote": 77113.9384 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1884, "high": 0.189, "low": 0.18, "close": 0.1845, "volume": 528838.7, "close_time": 1751587199999, "quote_volume": 97060.62363, "trades": 807, "taker_buy_base": 243592.4, "taker_buy_quote": 44406.41342 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1838, "high": 0.1845, "low": 0.1777, "close": 0.1795, "volume": 358979.3, "close_time": 1751601599999, "quote_volume": 64628.6375, "trades": 476, "taker_buy_base": 95161.5, "taker_buy_quote": 17178.24079 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.179, "high": 0.1852, "low": 0.1741, "close": 0.176, "volume": 402991.7, "close_time": 1751615999999, "quote_volume": 71583.56945, "trades": 599, "taker_buy_base": 91274.8, "taker_buy_quote": 16376.61939 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1755, "high": 0.1789, "low": 0.1735, "close": 0.1741, "volume": 414854.4, "close_time": 1751630399999, "quote_volume": 72923.70601, "trades": 555, "taker_buy_base": 262363.8, "taker_buy_quote": 46173.95126 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1737, "high": 0.1784, "low": 0.1712, "close": 0.1721, "volume": 813889.9, "close_time": 1751644799999, "quote_volume": 142943.11472, "trades": 894, "taker_buy_base": 125526.0, "taker_buy_quote": 22075.56316 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.172, "high": 0.1733, "low": 0.1675, "close": 0.1719, "volume": 132906.3, "close_time": 1751659199999, "quote_volume": 22601.87251, "trades": 235, "taker_buy_base": 64131.5, "taker_buy_quote": 10897.62173 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1715, "high": 0.1749, "low": 0.1698, "close": 0.1728, "volume": 349960.9, "close_time": 1751673599999, "quote_volume": 60510.06079, "trades": 451, "taker_buy_base": 160979.0, "taker_buy_quote": 27864.64257 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1722, "high": 0.1771, "low": 0.1712, "close": 0.1749, "volume": 102930.8, "close_time": 1751687999999, "quote_volume": 17821.26907, "trades": 250, "taker_buy_base": 37252.5, "taker_buy_quote": 6491.44751 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1742, "high": 0.1769, "low": 0.1734, "close": 0.1742, "volume": 26662.0, "close_time": 1751702399999, "quote_volume": 4669.87418, "trades": 62, "taker_buy_base": 9867.1, "taker_buy_quote": 1731.10469 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1748, "high": 0.1772, "low": 0.1741, "close": 0.175, "volume": 81468.2, "close_time": 1751716799999, "quote_volume": 14288.88571, "trades": 169, "taker_buy_base": 29379.4, "taker_buy_quote": 5150.98864 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1747, "high": 0.1755, "low": 0.1729, "close": 0.1737, "volume": 77472.1, "close_time": 1751731199999, "quote_volume": 13484.09273, "trades": 181, "taker_buy_base": 42729.7, "taker_buy_quote": 7439.98998 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1737, "high": 0.1747, "low": 0.169, "close": 0.1707, "volume": 83201.8, "close_time": 1751745599999, "quote_volume": 14161.71678, "trades": 208, "taker_buy_base": 58154.8, "taker_buy_quote": 9883.33953 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1703, "high": 0.1717, "low": 0.1701, "close": 0.1701, "volume": 16718.5, "close_time": 1751759999999, "quote_volume": 2852.60326, "trades": 62, "taker_buy_base": 11761.2, "taker_buy_quote": 2007.62414 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1678, "close": 0.1687, "volume": 68221.4, "close_time": 1751774399999, "quote_volume": 11496.05237, "trades": 181, "taker_buy_base": 26174.2, "taker_buy_quote": 4411.71624 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1693, "high": 0.1694, "low": 0.1682, "close": 0.1684, "volume": 22689.9, "close_time": 1751788799999, "quote_volume": 3826.43268, "trades": 150, "taker_buy_base": 8413.3, "taker_buy_quote": 1419.08038 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1683, "high": 0.1698, "low": 0.1682, "close": 0.1695, "volume": 48647.4, "close_time": 1751803199999, "quote_volume": 8230.03081, "trades": 98, "taker_buy_base": 27118.1, "taker_buy_quote": 4589.66254 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1695, "high": 0.1726, "low": 0.1695, "close": 0.1725, "volume": 48661.3, "close_time": 1751817599999, "quote_volume": 8327.72986, "trades": 163, "taker_buy_base": 16596.7, "taker_buy_quote": 2834.74945 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1722, "high": 0.1742, "low": 0.1722, "close": 0.1734, "volume": 40810.0, "close_time": 1751831999999, "quote_volume": 7063.80534, "trades": 109, "taker_buy_base": 22921.3, "taker_buy_quote": 3970.47913 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1736, "high": 0.1761, "low": 0.1717, "close": 0.1724, "volume": 39320.1, "close_time": 1751846399999, "quote_volume": 6825.0643, "trades": 97, "taker_buy_base": 18197.5, "taker_buy_quote": 3175.10035 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1722, "high": 0.1732, "low": 0.1716, "close": 0.1721, "volume": 2698.2, "close_time": 1751860799999, "quote_volume": 464.9634, "trades": 15, "taker_buy_base": 1052.6, "taker_buy_quote": 182.0434 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1699, "close": 0.1716, "volume": 39341.4, "close_time": 1751875199999, "quote_volume": 6703.29326, "trades": 76, "taker_buy_base": 14385.9, "taker_buy_quote": 2452.41023 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1708, "high": 0.171, "low": 0.1679, "close": 0.1688, "volume": 35702.2, "close_time": 1751889599999, "quote_volume": 6046.59878, "trades": 119, "taker_buy_base": 25949.2, "taker_buy_quote": 4396.6667 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1659, "close": 0.1677, "volume": 74469.9, "close_time": 1751903999999, "quote_volume": 12478.50716, "trades": 230, "taker_buy_base": 35531.7, "taker_buy_quote": 5942.02013 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1676, "high": 0.1691, "low": 0.1658, "close": 0.1669, "volume": 65727.1, "close_time": 1751918399999, "quote_volume": 11042.73905, "trades": 175, "taker_buy_base": 49282.7, "taker_buy_quote": 8281.65835 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1662, "high": 0.1662, "low": 0.163, "close": 0.1653, "volume": 131343.7, "close_time": 1751932799999, "quote_volume": 21542.53503, "trades": 294, "taker_buy_base": 42061.7, "taker_buy_quote": 6902.63716 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.165, "high": 0.1676, "low": 0.1625, "close": 0.1664, "volume": 69117.8, "close_time": 1751947199999, "quote_volume": 11346.90337, "trades": 174, "taker_buy_base": 32177.4, "taker_buy_quote": 5285.12178 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1667, "high": 0.1701, "low": 0.1667, "close": 0.1689, "volume": 34720.4, "close_time": 1751961599999, "quote_volume": 5851.72985, "trades": 129, "taker_buy_base": 17056.0, "taker_buy_quote": 2873.90202 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1681, "high": 0.1683, "low": 0.167, "close": 0.1674, "volume": 34662.4, "close_time": 1751975999999, "quote_volume": 5807.75039, "trades": 99, "taker_buy_base": 14273.6, "taker_buy_quote": 2394.71093 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1674, "high": 0.1704, "low": 0.167, "close": 0.1702, "volume": 102086.3, "close_time": 1751990399999, "quote_volume": 17228.79344, "trades": 263, "taker_buy_base": 60374.5, "taker_buy_quote": 10189.26912 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1701, "high": 0.1723, "low": 0.1689, "close": 0.1716, "volume": 63844.8, "close_time": 1752004799999, "quote_volume": 10902.26116, "trades": 154, "taker_buy_base": 34387.6, "taker_buy_quote": 5878.46868 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1716, "high": 0.174, "low": 0.1716, "close": 0.1731, "volume": 72678.8, "close_time": 1752019199999, "quote_volume": 12570.02421, "trades": 257, "taker_buy_base": 29980.4, "taker_buy_quote": 5190.02457 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1719, "close": 0.1734, "volume": 42741.3, "close_time": 1752033599999, "quote_volume": 7391.16509, "trades": 175, "taker_buy_base": 20229.5, "taker_buy_quote": 3499.18136 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1669, "close": 0.1674, "volume": 188009.1, "close_time": 1752047999999, "quote_volume": 31695.93127, "trades": 400, "taker_buy_base": 114203.2, "taker_buy_quote": 19314.79624 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1677, "high": 0.1698, "low": 0.1669, "close": 0.1691, "volume": 82992.7, "close_time": 1752062399999, "quote_volume": 13962.11677, "trades": 109, "taker_buy_base": 55154.7, "taker_buy_quote": 9291.15754 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1685, "close": 0.1687, "volume": 21247.7, "close_time": 1752076799999, "quote_volume": 3599.06658, "trades": 83, "taker_buy_base": 12922.6, "taker_buy_quote": 2191.84826 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1682, "high": 0.1726, "low": 0.1673, "close": 0.1704, "volume": 119141.4, "close_time": 1752091199999, "quote_volume": 20217.3952, "trades": 199, "taker_buy_base": 78500.8, "taker_buy_quote": 13351.46325 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1697, "close": 0.1711, "volume": 32843.5, "close_time": 1752105599999, "quote_volume": 5603.37181, "trades": 92, "taker_buy_base": 11404.0, "taker_buy_quote": 1946.18543 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1687, "high": 0.1746, "low": 0.1684, "close": 0.1746, "volume": 89426.7, "close_time": 1752119999999, "quote_volume": 15495.86844, "trades": 199, "taker_buy_base": 39929.0, "taker_buy_quote": 6904.91093 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1741, "high": 0.1786, "low": 0.1727, "close": 0.1745, "volume": 271771.7, "close_time": 1752134399999, "quote_volume": 47485.83906, "trades": 531, "taker_buy_base": 137458.6, "taker_buy_quote": 24090.11183 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1733, "high": 0.1744, "low": 0.1709, "close": 0.1737, "volume": 29561.7, "close_time": 1752148799999, "quote_volume": 5106.80924, "trades": 142, "taker_buy_base": 9125.1, "taker_buy_quote": 1579.28229 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.174, "high": 0.1836, "low": 0.1729, "close": 0.1799, "volume": 313880.5, "close_time": 1752163199999, "quote_volume": 56468.92978, "trades": 646, "taker_buy_base": 223340.3, "taker_buy_quote": 40183.24154 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1799, "high": 0.1812, "low": 0.1753, "close": 0.1753, "volume": 234643.3, "close_time": 1752177599999, "quote_volume": 41951.62851, "trades": 530, "taker_buy_base": 72037.0, "taker_buy_quote": 12868.03938 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1763, "high": 0.1843, "low": 0.1748, "close": 0.1824, "volume": 142761.4, "close_time": 1752191999999, "quote_volume": 25712.14577, "trades": 441, "taker_buy_base": 88484.6, "taker_buy_quote": 15895.74869 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1829, "high": 0.1901, "low": 0.1796, "close": 0.1888, "volume": 162678.3, "close_time": 1752206399999, "quote_volume": 30277.85328, "trades": 466, "taker_buy_base": 110251.5, "taker_buy_quote": 20598.51624 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1874, "high": 0.2132, "low": 0.1874, "close": 0.2079, "volume": 757715.5, "close_time": 1752220799999, "quote_volume": 155014.50112, "trades": 2118, "taker_buy_base": 492235.5, "taker_buy_quote": 100523.69909 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.2069, "high": 0.2071, "low": 0.1949, "close": 0.1973, "volume": 300081.8, "close_time": 1752235199999, "quote_volume": 60300.48247, "trades": 1009, "taker_buy_base": 70072.2, "taker_buy_quote": 14056.4397 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1976, "high": 0.2139, "low": 0.1927, "close": 0.206, "volume": 428376.6, "close_time": 1752249599999, "quote_volume": 88195.60822, "trades": 1695, "taker_buy_base": 169575.1, "taker_buy_quote": 34856.22068 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.2064, "high": 0.224, "low": 0.2064, "close": 0.2208, "volume": 974725.6, "close_time": 1752263999999, "quote_volume": 211442.94062, "trades": 2647, "taker_buy_base": 532076.7, "taker_buy_quote": 115704.27725 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.2205, "high": 0.2205, "low": 0.1918, "close": 0.1932, "volume": 581615.5, "close_time": 1752278399999, "quote_volume": 117626.95798, "trades": 1647, "taker_buy_base": 283313.1, "taker_buy_quote": 57446.39929 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1935, "high": 0.1945, "low": 0.187, "close": 0.1907, "volume": 213545.0, "close_time": 1752292799999, "quote_volume": 40648.04916, "trades": 589, "taker_buy_base": 84531.9, "taker_buy_quote": 16104.31708 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1908, "high": 0.191, "low": 0.1814, "close": 0.1828, "volume": 1247511.3, "close_time": 1752307199999, "quote_volume": 228639.93218, "trades": 831, "taker_buy_base": 1084106.1, "taker_buy_quote": 198608.88076 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1828, "high": 0.1865, "low": 0.1796, "close": 0.1842, "volume": 147879.9, "close_time": 1752321599999, "quote_volume": 26914.83225, "trades": 370, "taker_buy_base": 88134.2, "taker_buy_quote": 16061.70249 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1839, "high": 0.1863, "low": 0.1694, "close": 0.1715, "volume": 605031.9, "close_time": 1752335999999, "quote_volume": 105705.01626, "trades": 813, "taker_buy_base": 195481.0, "taker_buy_quote": 34546.91582 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1718, "high": 0.1763, "low": 0.169, "close": 0.1756, "volume": 313953.2, "close_time": 1752350399999, "quote_volume": 54604.01308, "trades": 489, "taker_buy_base": 224205.6, "taker_buy_quote": 38948.22316 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1726, "close": 0.1741, "volume": 80044.3, "close_time": 1752364799999, "quote_volume": 13931.31187, "trades": 218, "taker_buy_base": 40348.2, "taker_buy_quote": 7018.91133 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1743, "high": 0.1752, "low": 0.1718, "close": 0.1739, "volume": 121608.5, "close_time": 1752379199999, "quote_volume": 21131.06806, "trades": 291, "taker_buy_base": 61803.9, "taker_buy_quote": 10746.12051 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1733, "high": 0.1817, "low": 0.1724, "close": 0.1813, "volume": 115187.4, "close_time": 1752393599999, "quote_volume": 20394.01692, "trades": 246, "taker_buy_base": 73916.2, "taker_buy_quote": 13104.94029 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1808, "high": 0.1843, "low": 0.1782, "close": 0.1824, "volume": 137995.3, "close_time": 1752407999999, "quote_volume": 25078.42377, "trades": 268, "taker_buy_base": 73092.8, "taker_buy_quote": 13283.27177 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1829, "high": 0.1848, "low": 0.1801, "close": 0.1815, "volume": 191257.0, "close_time": 1752422399999, "quote_volume": 34924.00322, "trades": 288, "taker_buy_base": 84424.4, "taker_buy_quote": 15402.71136 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1816, "high": 0.1824, "low": 0.1801, "close": 0.1817, "volume": 20887.6, "close_time": 1752436799999, "quote_volume": 3786.98685, "trades": 76, "taker_buy_base": 11419.7, "taker_buy_quote": 2074.65224 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1809, "high": 0.184, "low": 0.1806, "close": 0.1821, "volume": 82045.5, "close_time": 1752451199999, "quote_volume": 14960.70975, "trades": 158, "taker_buy_base": 54994.2, "taker_buy_quote": 10020.09663 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1811, "high": 0.1865, "low": 0.1803, "close": 0.1856, "volume": 116220.1, "close_time": 1752465599999, "quote_volume": 21316.21742, "trades": 157, "taker_buy_base": 52158.1, "taker_buy_quote": 9651.23319 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1855, "high": 0.1929, "low": 0.1851, "close": 0.1883, "volume": 299723.0, "close_time": 1752479999999, "quote_volume": 56697.52072, "trades": 479, "taker_buy_base": 164291.3, "taker_buy_quote": 31151.7646 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1875, "high": 0.1932, "low": 0.1847, "close": 0.1899, "volume": 129466.4, "close_time": 1752494399999, "quote_volume": 24534.91123, "trades": 434, "taker_buy_base": 77994.5, "taker_buy_quote": 14779.84639 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1899, "high": 0.1905, "low": 0.177, "close": 0.1789, "volume": 223531.7, "close_time": 1752508799999, "quote_volume": 40790.31296, "trades": 320, "taker_buy_base": 77664.3, "taker_buy_quote": 14069.16499 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1793, "high": 0.1822, "low": 0.179, "close": 0.1806, "volume": 99030.8, "close_time": 1752523199999, "quote_volume": 17917.28905, "trades": 273, "taker_buy_base": 60750.8, "taker_buy_quote": 11005.40328 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1804, "high": 0.1826, "low": 0.1789, "close": 0.1799, "volume": 115739.4, "close_time": 1752537599999, "quote_volume": 20895.44593, "trades": 228, "taker_buy_base": 25396.2, "taker_buy_quote": 4584.67969 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1789, "high": 0.181, "low": 0.1717, "close": 0.1738, "volume": 121042.0, "close_time": 1752551999999, "quote_volume": 21161.97362, "trades": 246, "taker_buy_base": 60453.3, "taker_buy_quote": 10591.07462 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1733, "high": 0.1784, "low": 0.1714, "close": 0.1764, "volume": 81383.9, "close_time": 1752566399999, "quote_volume": 14289.73575, "trades": 198, "taker_buy_base": 32555.5, "taker_buy_quote": 5770.20063 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1765, "high": 0.1789, "low": 0.1746, "close": 0.1789, "volume": 75307.4, "close_time": 1752580799999, "quote_volume": 13340.37119, "trades": 141, "taker_buy_base": 37563.9, "taker_buy_quote": 6657.1583 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1792, "high": 0.1846, "low": 0.176, "close": 0.1832, "volume": 178304.7, "close_time": 1752595199999, "quote_volume": 31869.92241, "trades": 275, "taker_buy_base": 99175.4, "taker_buy_quote": 17698.30465 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1836, "high": 0.1891, "low": 0.1822, "close": 0.1855, "volume": 59358.4, "close_time": 1752609599999, "quote_volume": 11062.07399, "trades": 120, "taker_buy_base": 37830.2, "taker_buy_quote": 7052.43285 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1863, "high": 0.1899, "low": 0.1862, "close": 0.1893, "volume": 90410.6, "close_time": 1752623999999, "quote_volume": 16966.84971, "trades": 82, "taker_buy_base": 68508.8, "taker_buy_quote": 12864.8109 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1884, "high": 0.1899, "low": 0.1853, "close": 0.1877, "volume": 55135.1, "close_time": 1752638399999, "quote_volume": 10374.18917, "trades": 101, "taker_buy_base": 14411.5, "taker_buy_quote": 2703.26921 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1862, "high": 0.1925, "low": 0.1856, "close": 0.1905, "volume": 62737.0, "close_time": 1752652799999, "quote_volume": 11909.2063, "trades": 116, "taker_buy_base": 34046.4, "taker_buy_quote": 6473.81742 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1892, "close": 0.1901, "volume": 26695.2, "close_time": 1752667199999, "quote_volume": 5079.95573, "trades": 50, "taker_buy_base": 14324.3, "taker_buy_quote": 2727.13338 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1897, "high": 0.1902, "low": 0.1872, "close": 0.1881, "volume": 35814.5, "close_time": 1752681599999, "quote_volume": 6745.50061, "trades": 75, "taker_buy_base": 11554.3, "taker_buy_quote": 2179.8824 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1884, "high": 0.1957, "low": 0.1883, "close": 0.192, "volume": 108679.3, "close_time": 1752695999999, "quote_volume": 20943.40913, "trades": 132, "taker_buy_base": 84049.9, "taker_buy_quote": 16183.8439 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1925, "high": 0.1949, "low": 0.1881, "close": 0.1887, "volume": 93677.8, "close_time": 1752710399999, "quote_volume": 17991.39816, "trades": 103, "taker_buy_base": 40132.0, "taker_buy_quote": 7642.9558 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.19, "high": 0.1928, "low": 0.1858, "close": 0.1861, "volume": 41166.5, "close_time": 1752724799999, "quote_volume": 7827.0961, "trades": 98, "taker_buy_base": 21958.1, "taker_buy_quote": 4183.08758 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1886, "high": 0.1918, "low": 0.1881, "close": 0.1917, "volume": 27105.9, "close_time": 1752739199999, "quote_volume": 5155.48962, "trades": 55, "taker_buy_base": 10716.7, "taker_buy_quote": 2038.08935 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1915, "high": 0.1926, "low": 0.1884, "close": 0.1895, "volume": 38434.4, "close_time": 1752753599999, "quote_volume": 7339.80383, "trades": 72, "taker_buy_base": 10636.6, "taker_buy_quote": 2032.13625 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1855, "close": 0.187, "volume": 49715.3, "close_time": 1752767999999, "quote_volume": 9331.36811, "trades": 109, "taker_buy_base": 30541.3, "taker_buy_quote": 5737.48221 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1874, "high": 0.1877, "low": 0.1824, "close": 0.1863, "volume": 85647.3, "close_time": 1752782399999, "quote_volume": 15892.84286, "trades": 114, "taker_buy_base": 47327.9, "taker_buy_quote": 8808.02707 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1827, "high": 0.1873, "low": 0.1808, "close": 0.185, "volume": 77753.8, "close_time": 1752796799999, "quote_volume": 14328.84758, "trades": 85, "taker_buy_base": 26516.3, "taker_buy_quote": 4910.0692 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.184, "high": 0.1911, "low": 0.184, "close": 0.1894, "volume": 166464.6, "close_time": 1752811199999, "quote_volume": 31526.21043, "trades": 133, "taker_buy_base": 118614.9, "taker_buy_quote": 22444.45027 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1897, "high": 0.1968, "low": 0.1894, "close": 0.1947, "volume": 263021.9, "close_time": 1752825599999, "quote_volume": 51086.03525, "trades": 191, "taker_buy_base": 133320.8, "taker_buy_quote": 25912.50326 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1947, "high": 0.1962, "low": 0.188, "close": 0.1887, "volume": 92055.6, "close_time": 1752839999999, "quote_volume": 17471.47581, "trades": 121, "taker_buy_base": 55829.6, "taker_buy_quote": 10576.34302 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.189, "high": 0.1914, "low": 0.1768, "close": 0.178, "volume": 288325.7, "close_time": 1752854399999, "quote_volume": 52745.23225, "trades": 387, "taker_buy_base": 211721.9, "taker_buy_quote": 38651.60572 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1788, "high": 0.181, "low": 0.1766, "close": 0.1773, "volume": 57397.8, "close_time": 1752868799999, "quote_volume": 10262.84229, "trades": 118, "taker_buy_base": 29619.4, "taker_buy_quote": 5304.54714 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1775, "high": 0.178, "low": 0.1725, "close": 0.1777, "volume": 81272.8, "close_time": 1752883199999, "quote_volume": 14274.31303, "trades": 176, "taker_buy_base": 28365.1, "taker_buy_quote": 4997.96968 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1776, "high": 0.1808, "low": 0.1747, "close": 0.1808, "volume": 78224.9, "close_time": 1752897599999, "quote_volume": 13950.30108, "trades": 121, "taker_buy_base": 51044.1, "taker_buy_quote": 9114.63427 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1808, "high": 0.1826, "low": 0.179, "close": 0.1798, "volume": 110719.6, "close_time": 1752911999999, "quote_volume": 20032.52273, "trades": 164, "taker_buy_base": 35638.6, "taker_buy_quote": 6454.93636 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1793, "high": 0.1814, "low": 0.1776, "close": 0.1795, "volume": 43938.3, "close_time": 1752926399999, "quote_volume": 7877.5257, "trades": 100, "taker_buy_base": 12776.5, "taker_buy_quote": 2294.5847 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1784, "high": 0.1813, "low": 0.1773, "close": 0.1799, "volume": 27696.4, "close_time": 1752940799999, "quote_volume": 4947.7425, "trades": 72, "taker_buy_base": 10542.9, "taker_buy_quote": 1890.1894 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1807, "high": 0.1818, "low": 0.1772, "close": 0.1816, "volume": 44261.4, "close_time": 1752955199999, "quote_volume": 7959.96347, "trades": 82, "taker_buy_base": 26945.9, "taker_buy_quote": 4844.79504 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1816, "high": 0.1824, "low": 0.1793, "close": 0.181, "volume": 22052.3, "close_time": 1752969599999, "quote_volume": 3984.43521, "trades": 50, "taker_buy_base": 13300.9, "taker_buy_quote": 2403.41804 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1814, "high": 0.1833, "low": 0.18, "close": 0.1808, "volume": 177172.6, "close_time": 1752983999999, "quote_volume": 32173.45875, "trades": 208, "taker_buy_base": 55861.8, "taker_buy_quote": 10156.58489 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.181, "high": 0.1819, "low": 0.18, "close": 0.1818, "volume": 81958.1, "close_time": 1752998399999, "quote_volume": 14834.33742, "trades": 95, "taker_buy_base": 50662.9, "taker_buy_quote": 9182.78747 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.181, "high": 0.1837, "low": 0.181, "close": 0.1837, "volume": 108413.6, "close_time": 1753012799999, "quote_volume": 19753.20516, "trades": 108, "taker_buy_base": 79276.8, "taker_buy_quote": 14461.22018 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1837, "high": 0.1871, "low": 0.183, "close": 0.1868, "volume": 88351.1, "close_time": 1753027199999, "quote_volume": 16347.0543, "trades": 166, "taker_buy_base": 51330.3, "taker_buy_quote": 9502.56183 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1874, "high": 0.1941, "low": 0.1871, "close": 0.1898, "volume": 186509.4, "close_time": 1753041599999, "quote_volume": 35695.65936, "trades": 260, "taker_buy_base": 97614.5, "taker_buy_quote": 18713.23604 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1898, "high": 0.1918, "low": 0.1836, "close": 0.187, "volume": 153315.6, "close_time": 1753055999999, "quote_volume": 28833.10084, "trades": 192, "taker_buy_base": 87861.4, "taker_buy_quote": 16552.66924 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1871, "high": 0.1935, "low": 0.1845, "close": 0.1935, "volume": 62667.6, "close_time": 1753070399999, "quote_volume": 11839.1568, "trades": 67, "taker_buy_base": 54167.0, "taker_buy_quote": 10243.31504 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1929, "high": 0.1945, "low": 0.1904, "close": 0.1916, "volume": 35202.3, "close_time": 1753084799999, "quote_volume": 6783.04339, "trades": 85, "taker_buy_base": 17716.8, "taker_buy_quote": 3417.9311 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1918, "high": 0.1955, "low": 0.1891, "close": 0.1936, "volume": 50602.9, "close_time": 1753099199999, "quote_volume": 9755.26576, "trades": 117, "taker_buy_base": 30393.4, "taker_buy_quote": 5852.9729 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1936, "high": 0.2038, "low": 0.191, "close": 0.2038, "volume": 133812.0, "close_time": 1753113599999, "quote_volume": 26310.04338, "trades": 225, "taker_buy_base": 87681.5, "taker_buy_quote": 17235.5746 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.204, "high": 0.2063, "low": 0.1945, "close": 0.1954, "volume": 354891.8, "close_time": 1753127999999, "quote_volume": 70319.22339, "trades": 590, "taker_buy_base": 87562.1, "taker_buy_quote": 17564.78207 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1952, "high": 0.2164, "low": 0.1944, "close": 0.2074, "volume": 731019.3, "close_time": 1753142399999, "quote_volume": 152925.63443, "trades": 970, "taker_buy_base": 439936.1, "taker_buy_quote": 91848.88935 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2063, "high": 0.2063, "low": 0.1974, "close": 0.201, "volume": 126324.0, "close_time": 1753156799999, "quote_volume": 25560.51189, "trades": 288, "taker_buy_base": 49336.0, "taker_buy_quote": 9990.93157 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.202, "high": 0.204, "low": 0.1934, "close": 0.1979, "volume": 131667.9, "close_time": 1753171199999, "quote_volume": 26072.00923, "trades": 239, "taker_buy_base": 59755.5, "taker_buy_quote": 11831.83266 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.198, "high": 0.2006, "low": 0.1931, "close": 0.1984, "volume": 138947.8, "close_time": 1753185599999, "quote_volume": 27437.96878, "trades": 192, "taker_buy_base": 87812.4, "taker_buy_quote": 17375.41857 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1997, "high": 0.205, "low": 0.1937, "close": 0.2001, "volume": 323808.9, "close_time": 1753199999999, "quote_volume": 64092.04501, "trades": 328, "taker_buy_base": 78996.3, "taker_buy_quote": 15923.146 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.2013, "high": 0.2016, "low": 0.1949, "close": 0.1956, "volume": 43022.5, "close_time": 1753214399999, "quote_volume": 8531.93557, "trades": 124, "taker_buy_base": 18438.9, "taker_buy_quote": 3659.4917 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1961, "high": 0.202, "low": 0.1961, "close": 0.1997, "volume": 140284.1, "close_time": 1753228799999, "quote_volume": 28158.17929, "trades": 181, "taker_buy_base": 101767.9, "taker_buy_quote": 20447.84379 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1991, "high": 0.2075, "low": 0.1982, "close": 0.2038, "volume": 49336.6, "close_time": 1753243199999, "quote_volume": 9977.25476, "trades": 123, "taker_buy_base": 27702.8, "taker_buy_quote": 5624.21979 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.2034, "high": 0.2133, "low": 0.2034, "close": 0.2077, "volume": 838025.6, "close_time": 1753257599999, "quote_volume": 176218.51304, "trades": 984, "taker_buy_base": 556645.6, "taker_buy_quote": 117187.30444 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.2072, "high": 0.2072, "low": 0.1991, "close": 0.203, "volume": 63412.6, "close_time": 1753271999999, "quote_volume": 12856.88584, "trades": 138, "taker_buy_base": 27988.6, "taker_buy_quote": 5659.18845 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.2031, "high": 0.215, "low": 0.1988, "close": 0.215, "volume": 405348.6, "close_time": 1753286399999, "quote_volume": 84632.39573, "trades": 679, "taker_buy_base": 206818.0, "taker_buy_quote": 42993.75584 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2152, "high": 0.2169, "low": 0.2036, "close": 0.2089, "volume": 814394.0, "close_time": 1753300799999, "quote_volume": 171982.38761, "trades": 748, "taker_buy_base": 402434.7, "taker_buy_quote": 84845.15812 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2085, "high": 0.2095, "low": 0.1854, "close": 0.2022, "volume": 793886.7, "close_time": 1753315199999, "quote_volume": 160094.58074, "trades": 668, "taker_buy_base": 307673.3, "taker_buy_quote": 61769.23677 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2013, "high": 0.2125, "low": 0.201, "close": 0.2068, "volume": 278647.8, "close_time": 1753329599999, "quote_volume": 57633.75988, "trades": 444, "taker_buy_base": 200269.0, "taker_buy_quote": 41473.11664 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.2062, "high": 0.2093, "low": 0.1846, "close": 0.1964, "volume": 417470.8, "close_time": 1753343999999, "quote_volume": 80291.67294, "trades": 655, "taker_buy_base": 226760.6, "taker_buy_quote": 43475.75083 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1964, "high": 0.2259, "low": 0.1964, "close": 0.2249, "volume": 1192082.2, "close_time": 1753358399999, "quote_volume": 257210.85758, "trades": 1640, "taker_buy_base": 734037.0, "taker_buy_quote": 158385.76192 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.2232, "high": 0.29, "low": 0.2111, "close": 0.2443, "volume": 6607481.6, "close_time": 1753372799999, "quote_volume": 1608407.31036, "trades": 9867, "taker_buy_base": 3052902.8, "taker_buy_quote": 747190.47285 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.2434, "high": 0.2699, "low": 0.2264, "close": 0.2409, "volume": 4444638.8, "close_time": 1753387199999, "quote_volume": 1101741.57124, "trades": 7930, "taker_buy_base": 2063582.3, "taker_buy_quote": 513976.12205 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.24, "high": 0.2468, "low": 0.2309, "close": 0.2327, "volume": 1192769.9, "close_time": 1753401599999, "quote_volume": 283673.9144, "trades": 2078, "taker_buy_base": 490658.1, "taker_buy_quote": 117087.03038 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2322, "high": 0.2384, "low": 0.2142, "close": 0.2181, "volume": 924245.5, "close_time": 1753415999999, "quote_volume": 209330.6312, "trades": 3759, "taker_buy_base": 469961.4, "taker_buy_quote": 106331.30013 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.2181, "high": 0.2209, "low": 0.2076, "close": 0.2117, "volume": 835833.3, "close_time": 1753430399999, "quote_volume": 177522.95984, "trades": 4298, "taker_buy_base": 335663.0, "taker_buy_quote": 71507.20221 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.2122, "high": 0.2214, "low": 0.2121, "close": 0.2176, "volume": 693120.9, "close_time": 1753444799999, "quote_volume": 149801.62552, "trades": 3124, "taker_buy_base": 217905.6, "taker_buy_quote": 47098.26581 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2178, "high": 0.2204, "low": 0.2094, "close": 0.2157, "volume": 370224.1, "close_time": 1753459199999, "quote_volume": 79522.45469, "trades": 1682, "taker_buy_base": 133891.5, "taker_buy_quote": 28843.84977 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.2165, "high": 0.2369, "low": 0.2157, "close": 0.2307, "volume": 423922.3, "close_time": 1753473599999, "quote_volume": 96886.42246, "trades": 1510, "taker_buy_base": 175488.6, "taker_buy_quote": 40058.76717 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.2305, "high": 0.2406, "low": 0.2299, "close": 0.2369, "volume": 79308.6, "close_time": 1753487999999, "quote_volume": 18779.76467, "trades": 310, "taker_buy_base": 42614.1, "taker_buy_quote": 10092.11625 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2389, "high": 0.2445, "low": 0.2356, "close": 0.2384, "volume": 66131.6, "close_time": 1753502399999, "quote_volume": 15895.55647, "trades": 312, "taker_buy_base": 42796.3, "taker_buy_quote": 10322.56798 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.2389, "high": 0.2437, "low": 0.23, "close": 0.2356, "volume": 202513.1, "close_time": 1753516799999, "quote_volume": 47305.87646, "trades": 420, "taker_buy_base": 111234.0, "taker_buy_quote": 25939.29846 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.2344, "high": 0.238, "low": 0.2256, "close": 0.2272, "volume": 254661.8, "close_time": 1753531199999, "quote_volume": 58943.69539, "trades": 396, "taker_buy_base": 142651.9, "taker_buy_quote": 33171.19935 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.2273, "high": 0.2299, "low": 0.225, "close": 0.2287, "volume": 192447.6, "close_time": 1753545599999, "quote_volume": 43780.92442, "trades": 403, "taker_buy_base": 50075.0, "taker_buy_quote": 11433.8648 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.2291, "high": 0.2329, "low": 0.2253, "close": 0.2306, "volume": 86482.0, "close_time": 1753559999999, "quote_volume": 19761.46494, "trades": 381, "taker_buy_base": 43361.5, "taker_buy_quote": 9933.2061 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.2302, "high": 0.2317, "low": 0.2274, "close": 0.2282, "volume": 53639.1, "close_time": 1753574399999, "quote_volume": 12282.35776, "trades": 270, "taker_buy_base": 24890.4, "taker_buy_quote": 5696.08742 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2287, "high": 0.2297, "low": 0.223, "close": 0.223, "volume": 93863.5, "close_time": 1753588799999, "quote_volume": 21124.28653, "trades": 371, "taker_buy_base": 37187.7, "taker_buy_quote": 8399.46828 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.224, "high": 0.2247, "low": 0.2185, "close": 0.2196, "volume": 45494.2, "close_time": 1753603199999, "quote_volume": 10155.52926, "trades": 176, "taker_buy_base": 24810.3, "taker_buy_quote": 5548.90585 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.2184, "high": 0.2221, "low": 0.2175, "close": 0.2179, "volume": 117592.6, "close_time": 1753617599999, "quote_volume": 25869.40825, "trades": 320, "taker_buy_base": 20807.9, "taker_buy_quote": 4568.80228 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.2185, "high": 0.2212, "low": 0.2175, "close": 0.2183, "volume": 114860.2, "close_time": 1753631999999, "quote_volume": 25139.7046, "trades": 233, "taker_buy_base": 53898.5, "taker_buy_quote": 11812.97041 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2188, "high": 0.2251, "low": 0.2187, "close": 0.2212, "volume": 110102.7, "close_time": 1753646399999, "quote_volume": 24401.04723, "trades": 369, "taker_buy_base": 34602.0, "taker_buy_quote": 7697.49101 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.2212, "high": 0.224, "low": 0.2194, "close": 0.2216, "volume": 20922.5, "close_time": 1753660799999, "quote_volume": 4628.33999, "trades": 135, "taker_buy_base": 11266.0, "taker_buy_quote": 2490.99357 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2214, "high": 0.2238, "low": 0.2184, "close": 0.2215, "volume": 34939.0, "close_time": 1753675199999, "quote_volume": 7726.12125, "trades": 320, "taker_buy_base": 16684.3, "taker_buy_quote": 3685.86823 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2224, "high": 0.2229, "low": 0.2171, "close": 0.22, "volume": 59818.9, "close_time": 1753689599999, "quote_volume": 13114.77618, "trades": 285, "taker_buy_base": 19677.3, "taker_buy_quote": 4323.79867 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.2202, "high": 0.2258, "low": 0.2179, "close": 0.2225, "volume": 256535.0, "close_time": 1753703999999, "quote_volume": 56891.28421, "trades": 415, "taker_buy_base": 144950.1, "taker_buy_quote": 32201.53545 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.2199, "high": 0.2212, "low": 0.211, "close": 0.213, "volume": 96093.5, "close_time": 1753718399999, "quote_volume": 20741.07636, "trades": 204, "taker_buy_base": 28285.7, "taker_buy_quote": 6086.39637 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.2127, "high": 0.2132, "low": 0.2068, "close": 0.2081, "volume": 40671.5, "close_time": 1753732799999, "quote_volume": 8517.55259, "trades": 88, "taker_buy_base": 11309.6, "taker_buy_quote": 2375.55077 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.2059, "high": 0.2059, "low": 0.2001, "close": 0.2002, "volume": 27576.2, "close_time": 1753747199999, "quote_volume": 5594.09828, "trades": 109, "taker_buy_base": 10565.0, "taker_buy_quote": 2147.66591 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2008, "high": 0.2031, "low": 0.196, "close": 0.2008, "volume": 110165.1, "close_time": 1753761599999, "quote_volume": 22054.63284, "trades": 241, "taker_buy_base": 24429.4, "taker_buy_quote": 4865.98379 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.201, "high": 0.2027, "low": 0.1989, "close": 0.2021, "volume": 42290.6, "close_time": 1753775999999, "quote_volume": 8482.2677, "trades": 134, "taker_buy_base": 28376.3, "taker_buy_quote": 5692.82568 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2026, "high": 0.2074, "low": 0.2005, "close": 0.2011, "volume": 81399.2, "close_time": 1753790399999, "quote_volume": 16651.92723, "trades": 274, "taker_buy_base": 42969.2, "taker_buy_quote": 8795.4183 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.2015, "high": 0.2045, "low": 0.1933, "close": 0.194, "volume": 215774.6, "close_time": 1753804799999, "quote_volume": 42348.92118, "trades": 379, "taker_buy_base": 59701.1, "taker_buy_quote": 11745.08274 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1945, "high": 0.2017, "low": 0.1941, "close": 0.196, "volume": 56688.9, "close_time": 1753819199999, "quote_volume": 11226.96471, "trades": 144, "taker_buy_base": 32961.6, "taker_buy_quote": 6512.58107 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1957, "high": 0.1986, "low": 0.1922, "close": 0.1948, "volume": 51997.9, "close_time": 1753833599999, "quote_volume": 10169.37539, "trades": 225, "taker_buy_base": 19402.8, "taker_buy_quote": 3799.99472 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1951, "high": 0.1976, "low": 0.1917, "close": 0.1927, "volume": 52285.5, "close_time": 1753847999999, "quote_volume": 10095.15655, "trades": 137, "taker_buy_base": 18391.0, "taker_buy_quote": 3554.58248 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1927, "high": 0.1942, "low": 0.1897, "close": 0.1919, "volume": 108323.6, "close_time": 1753862399999, "quote_volume": 20873.19761, "trades": 181, "taker_buy_base": 91985.5, "taker_buy_quote": 17743.1861 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1923, "high": 0.193, "low": 0.1852, "close": 0.1858, "volume": 54504.9, "close_time": 1753876799999, "quote_volume": 10335.03607, "trades": 124, "taker_buy_base": 16249.5, "taker_buy_quote": 3069.05265 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1852, "high": 0.1911, "low": 0.1837, "close": 0.1895, "volume": 36016.3, "close_time": 1753891199999, "quote_volume": 6724.65725, "trades": 107, "taker_buy_base": 21143.7, "taker_buy_quote": 3946.69552 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1893, "high": 0.1925, "low": 0.1814, "close": 0.1896, "volume": 39486.7, "close_time": 1753905599999, "quote_volume": 7374.01233, "trades": 141, "taker_buy_base": 18038.0, "taker_buy_quote": 3352.15295 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1898, "high": 0.1909, "low": 0.1852, "close": 0.1888, "volume": 18849.4, "close_time": 1753919999999, "quote_volume": 3541.93144, "trades": 88, "taker_buy_base": 9862.4, "taker_buy_quote": 1857.75055 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1883, "high": 0.1918, "low": 0.1876, "close": 0.1918, "volume": 10687.0, "close_time": 1753934399999, "quote_volume": 2022.036, "trades": 27, "taker_buy_base": 2619.0, "taker_buy_quote": 499.91276 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1909, "high": 0.1929, "low": 0.1906, "close": 0.1929, "volume": 25110.5, "close_time": 1753948799999, "quote_volume": 4826.64107, "trades": 47, "taker_buy_base": 22387.8, "taker_buy_quote": 4305.49056 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1923, "high": 0.1945, "low": 0.1895, "close": 0.1895, "volume": 16220.9, "close_time": 1753963199999, "quote_volume": 3118.06541, "trades": 62, "taker_buy_base": 9175.7, "taker_buy_quote": 1758.31784 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1888, "high": 0.1889, "low": 0.1824, "close": 0.1844, "volume": 25079.5, "close_time": 1753977599999, "quote_volume": 4648.93287, "trades": 94, "taker_buy_base": 13727.3, "taker_buy_quote": 2542.62271 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1849, "high": 0.188, "low": 0.1817, "close": 0.1833, "volume": 32224.6, "close_time": 1753991999999, "quote_volume": 5947.71278, "trades": 95, "taker_buy_base": 18349.9, "taker_buy_quote": 3378.14416 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1827, "high": 0.1827, "low": 0.1761, "close": 0.1768, "volume": 593782.4, "close_time": 1754006399999, "quote_volume": 106663.50414, "trades": 411, "taker_buy_base": 211745.5, "taker_buy_quote": 38173.40656 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1765, "high": 0.1801, "low": 0.1718, "close": 0.1793, "volume": 54777.9, "close_time": 1754020799999, "quote_volume": 9551.21796, "trades": 123, "taker_buy_base": 30992.3, "taker_buy_quote": 5398.27208 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1777, "high": 0.1778, "low": 0.1739, "close": 0.1742, "volume": 81483.8, "close_time": 1754035199999, "quote_volume": 14328.64754, "trades": 180, "taker_buy_base": 51588.0, "taker_buy_quote": 9066.55296 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1735, "high": 0.1737, "low": 0.1697, "close": 0.1717, "volume": 100813.9, "close_time": 1754049599999, "quote_volume": 17337.05548, "trades": 205, "taker_buy_base": 47256.9, "taker_buy_quote": 8131.54372 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1714, "high": 0.1743, "low": 0.1677, "close": 0.1738, "volume": 60003.1, "close_time": 1754063999999, "quote_volume": 10196.03597, "trades": 127, "taker_buy_base": 26347.7, "taker_buy_quote": 4475.60231 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1733, "high": 0.1745, "low": 0.171, "close": 0.1736, "volume": 12460.5, "close_time": 1754078399999, "quote_volume": 2151.65909, "trades": 103, "taker_buy_base": 5563.5, "taker_buy_quote": 958.73104 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1743, "high": 0.176, "low": 0.1666, "close": 0.1718, "volume": 101691.0, "close_time": 1754092799999, "quote_volume": 17319.58684, "trades": 307, "taker_buy_base": 48563.6, "taker_buy_quote": 8263.40189 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1723, "high": 0.1735, "low": 0.1719, "close": 0.1719, "volume": 18360.0, "close_time": 1754107199999, "quote_volume": 3172.27351, "trades": 260, "taker_buy_base": 9419.4, "taker_buy_quote": 1628.01167 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.172, "high": 0.1725, "low": 0.1665, "close": 0.1708, "volume": 21888.0, "close_time": 1754121599999, "quote_volume": 3726.21365, "trades": 103, "taker_buy_base": 4642.2, "taker_buy_quote": 786.2608 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1658, "close": 0.1683, "volume": 14348.2, "close_time": 1754135999999, "quote_volume": 2399.16423, "trades": 37, "taker_buy_base": 3343.8, "taker_buy_quote": 559.90092 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1681, "high": 0.1699, "low": 0.1669, "close": 0.1678, "volume": 186719.1, "close_time": 1754150399999, "quote_volume": 31555.58212, "trades": 196, "taker_buy_base": 85462.3, "taker_buy_quote": 14476.63184 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1686, "high": 0.1701, "low": 0.1657, "close": 0.1668, "volume": 49470.3, "close_time": 1754164799999, "quote_volume": 8289.66263, "trades": 128, "taker_buy_base": 19410.2, "taker_buy_quote": 3249.83142 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1689, "high": 0.1716, "low": 0.1688, "close": 0.1709, "volume": 22066.0, "close_time": 1754179199999, "quote_volume": 3765.02223, "trades": 33, "taker_buy_base": 11603.2, "taker_buy_quote": 1977.54821 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1704, "high": 0.1738, "low": 0.169, "close": 0.173, "volume": 22266.4, "close_time": 1754193599999, "quote_volume": 3828.66399, "trades": 43, "taker_buy_base": 10503.1, "taker_buy_quote": 1809.54646 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.173, "high": 0.1745, "low": 0.1716, "close": 0.1741, "volume": 24319.9, "close_time": 1754207999999, "quote_volume": 4213.80385, "trades": 75, "taker_buy_base": 14995.5, "taker_buy_quote": 2600.8223 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1739, "high": 0.1757, "low": 0.173, "close": 0.175, "volume": 32026.9, "close_time": 1754222399999, "quote_volume": 5609.14238, "trades": 53, "taker_buy_base": 18013.8, "taker_buy_quote": 3160.68218 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1716, "close": 0.1724, "volume": 15028.3, "close_time": 1754236799999, "quote_volume": 2597.22699, "trades": 36, "taker_buy_base": 6949.2, "taker_buy_quote": 1199.6582 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1717, "high": 0.1726, "low": 0.1704, "close": 0.1714, "volume": 24072.3, "close_time": 1754251199999, "quote_volume": 4122.86816, "trades": 53, "taker_buy_base": 11109.5, "taker_buy_quote": 1905.1997 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1714, "high": 0.1734, "low": 0.171, "close": 0.1717, "volume": 51225.0, "close_time": 1754265599999, "quote_volume": 8841.7551, "trades": 72, "taker_buy_base": 42200.1, "taker_buy_quote": 7292.31878 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1717, "high": 0.1745, "low": 0.1711, "close": 0.172, "volume": 46377.1, "close_time": 1754279999999, "quote_volume": 7997.7735, "trades": 146, "taker_buy_base": 10456.6, "taker_buy_quote": 1800.96137 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1728, "high": 0.1742, "low": 0.1709, "close": 0.1739, "volume": 45390.5, "close_time": 1754294399999, "quote_volume": 7814.94182, "trades": 133, "taker_buy_base": 21164.6, "taker_buy_quote": 3643.15982 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1719, "close": 0.1725, "volume": 15901.0, "close_time": 1754308799999, "quote_volume": 2754.26454, "trades": 135, "taker_buy_base": 5655.4, "taker_buy_quote": 978.25274 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.173, "high": 0.177, "low": 0.1723, "close": 0.1736, "volume": 69599.9, "close_time": 1754323199999, "quote_volume": 12160.56944, "trades": 205, "taker_buy_base": 32834.2, "taker_buy_quote": 5729.29662 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1739, "high": 0.208, "low": 0.1739, "close": 0.1949, "volume": 2564663.0, "close_time": 1754337599999, "quote_volume": 494606.98014, "trades": 3456, "taker_buy_base": 1423047.3, "taker_buy_quote": 274669.3947 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1945, "high": 0.2177, "low": 0.1943, "close": 0.2098, "volume": 1216588.5, "close_time": 1754351999999, "quote_volume": 254820.56182, "trades": 2192, "taker_buy_base": 619158.5, "taker_buy_quote": 129798.60356 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2087, "high": 0.2155, "low": 0.1983, "close": 0.2026, "volume": 886237.5, "close_time": 1754366399999, "quote_volume": 184602.81906, "trades": 3849, "taker_buy_base": 413186.4, "taker_buy_quote": 86278.671 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2034, "high": 0.2115, "low": 0.1962, "close": 0.1973, "volume": 507633.3, "close_time": 1754380799999, "quote_volume": 103932.6369, "trades": 1400, "taker_buy_base": 211551.7, "taker_buy_quote": 43370.22016 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1973, "high": 0.2042, "low": 0.1947, "close": 0.1969, "volume": 324326.3, "close_time": 1754395199999, "quote_volume": 64562.26132, "trades": 569, "taker_buy_base": 133938.7, "taker_buy_quote": 26711.07368 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1962, "high": 0.1964, "low": 0.1859, "close": 0.1859, "volume": 697244.5, "close_time": 1754409599999, "quote_volume": 131919.32963, "trades": 782, "taker_buy_base": 494516.1, "taker_buy_quote": 93427.6016 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1855, "high": 0.1868, "low": 0.1834, "close": 0.1854, "volume": 121794.0, "close_time": 1754423999999, "quote_volume": 22546.24344, "trades": 230, "taker_buy_base": 55724.1, "taker_buy_quote": 10342.04027 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1857, "high": 0.186, "low": 0.1829, "close": 0.1848, "volume": 36518.9, "close_time": 1754438399999, "quote_volume": 6775.93261, "trades": 58, "taker_buy_base": 13903.0, "taker_buy_quote": 2579.69007 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1848, "high": 0.1848, "low": 0.1803, "close": 0.1828, "volume": 39028.8, "close_time": 1754452799999, "quote_volume": 7089.53334, "trades": 102, "taker_buy_base": 4350.7, "taker_buy_quote": 791.12702 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1821, "high": 0.1874, "low": 0.1812, "close": 0.187, "volume": 196499.6, "close_time": 1754467199999, "quote_volume": 36429.33442, "trades": 234, "taker_buy_base": 116004.9, "taker_buy_quote": 21505.63791 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1886, "high": 0.1955, "low": 0.1857, "close": 0.1939, "volume": 43688.8, "close_time": 1754481599999, "quote_volume": 8342.65369, "trades": 113, "taker_buy_base": 24472.5, "taker_buy_quote": 4682.82 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1907, "high": 0.1921, "low": 0.188, "close": 0.1916, "volume": 23238.0, "close_time": 1754495999999, "quote_volume": 4421.67075, "trades": 61, "taker_buy_base": 7945.5, "taker_buy_quote": 1511.90062 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1882, "close": 0.1885, "volume": 19090.5, "close_time": 1754510399999, "quote_volume": 3613.44177, "trades": 48, "taker_buy_base": 4872.0, "taker_buy_quote": 924.1632 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1893, "high": 0.1893, "low": 0.1855, "close": 0.1864, "volume": 31714.8, "close_time": 1754524799999, "quote_volume": 5917.11765, "trades": 54, "taker_buy_base": 8085.5, "taker_buy_quote": 1511.16283 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1864, "high": 0.1902, "low": 0.1855, "close": 0.1897, "volume": 33230.6, "close_time": 1754539199999, "quote_volume": 6239.04657, "trades": 44, "taker_buy_base": 8127.0, "taker_buy_quote": 1519.1806 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.189, "high": 0.1897, "low": 0.1859, "close": 0.1875, "volume": 26802.4, "close_time": 1754553599999, "quote_volume": 5026.11355, "trades": 41, "taker_buy_base": 12316.3, "taker_buy_quote": 2316.30286 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1895, "high": 0.1952, "low": 0.188, "close": 0.1938, "volume": 86681.7, "close_time": 1754567999999, "quote_volume": 16678.24994, "trades": 143, "taker_buy_base": 25579.8, "taker_buy_quote": 4931.79736 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1937, "high": 0.1943, "low": 0.191, "close": 0.192, "volume": 15847.3, "close_time": 1754582399999, "quote_volume": 3056.52345, "trades": 55, "taker_buy_base": 6395.6, "taker_buy_quote": 1239.82385 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1924, "high": 0.1936, "low": 0.1893, "close": 0.1916, "volume": 16772.4, "close_time": 1754596799999, "quote_volume": 3209.931, "trades": 50, "taker_buy_base": 9376.6, "taker_buy_quote": 1801.49127 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1925, "high": 0.1968, "low": 0.1925, "close": 0.1954, "volume": 57799.6, "close_time": 1754611199999, "quote_volume": 11265.6403, "trades": 115, "taker_buy_base": 35924.6, "taker_buy_quote": 7012.71978 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1947, "high": 0.1964, "low": 0.1922, "close": 0.1926, "volume": 31192.0, "close_time": 1754625599999, "quote_volume": 6025.73284, "trades": 72, "taker_buy_base": 12579.3, "taker_buy_quote": 2423.78672 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1925, "high": 0.1936, "low": 0.1914, "close": 0.1915, "volume": 7888.9, "close_time": 1754639999999, "quote_volume": 1516.47289, "trades": 31, "taker_buy_base": 1081.4, "taker_buy_quote": 208.28697 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1929, "high": 0.1939, "low": 0.19, "close": 0.1939, "volume": 20844.8, "close_time": 1754654399999, "quote_volume": 3994.85633, "trades": 53, "taker_buy_base": 6610.3, "taker_buy_quote": 1266.72099 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1919, "high": 0.1951, "low": 0.1888, "close": 0.1893, "volume": 18315.8, "close_time": 1754668799999, "quote_volume": 3514.9935, "trades": 61, "taker_buy_base": 11658.9, "taker_buy_quote": 2248.80878 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1916, "high": 0.1965, "low": 0.1916, "close": 0.1961, "volume": 17277.6, "close_time": 1754683199999, "quote_volume": 3380.63023, "trades": 58, "taker_buy_base": 8093.4, "taker_buy_quote": 1585.09686 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1962, "high": 0.1977, "low": 0.1959, "close": 0.1967, "volume": 7048.9, "close_time": 1754697599999, "quote_volume": 1386.2173, "trades": 36, "taker_buy_base": 5420.6, "taker_buy_quote": 1065.47718 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1983, "high": 0.1984, "low": 0.195, "close": 0.1951, "volume": 10682.2, "close_time": 1754711999999, "quote_volume": 2094.77404, "trades": 32, "taker_buy_base": 4626.5, "taker_buy_quote": 908.3476 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.196, "high": 0.2028, "low": 0.196, "close": 0.2022, "volume": 30457.2, "close_time": 1754726399999, "quote_volume": 6080.5396, "trades": 84, "taker_buy_base": 21493.2, "taker_buy_quote": 4284.64897 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2018, "high": 0.2027, "low": 0.2007, "close": 0.2012, "volume": 29076.4, "close_time": 1754740799999, "quote_volume": 5887.49396, "trades": 46, "taker_buy_base": 1197.1, "taker_buy_quote": 241.76207 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.2011, "high": 0.2076, "low": 0.1988, "close": 0.2074, "volume": 91286.9, "close_time": 1754755199999, "quote_volume": 18422.39999, "trades": 169, "taker_buy_base": 46634.7, "taker_buy_quote": 9431.5697 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.2073, "high": 0.2074, "low": 0.2012, "close": 0.2012, "volume": 11021.5, "close_time": 1754769599999, "quote_volume": 2248.27677, "trades": 48, "taker_buy_base": 5301.9, "taker_buy_quote": 1082.15725 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.2016, "high": 0.2041, "low": 0.1994, "close": 0.1997, "volume": 34830.8, "close_time": 1754783999999, "quote_volume": 6998.18843, "trades": 65, "taker_buy_base": 6870.8, "taker_buy_quote": 1387.21174 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1996, "high": 0.2059, "low": 0.1996, "close": 0.2059, "volume": 97034.0, "close_time": 1754798399999, "quote_volume": 19613.33876, "trades": 167, "taker_buy_base": 34652.4, "taker_buy_quote": 7000.91096 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.2044, "high": 0.2064, "low": 0.1975, "close": 0.1975, "volume": 69919.1, "close_time": 1754812799999, "quote_volume": 14110.21822, "trades": 101, "taker_buy_base": 29126.3, "taker_buy_quote": 5917.71527 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1977, "high": 0.2007, "low": 0.195, "close": 0.195, "volume": 29250.3, "close_time": 1754827199999, "quote_volume": 5756.77694, "trades": 84, "taker_buy_base": 1010.6, "taker_buy_quote": 200.73566 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1947, "high": 0.1994, "low": 0.193, "close": 0.1947, "volume": 98806.4, "close_time": 1754841599999, "quote_volume": 19348.43974, "trades": 127, "taker_buy_base": 54748.9, "taker_buy_quote": 10772.3203 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1951, "high": 0.1971, "low": 0.1944, "close": 0.1944, "volume": 12464.1, "close_time": 1754855999999, "quote_volume": 2441.93838, "trades": 36, "taker_buy_base": 9211.9, "taker_buy_quote": 1806.09893 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1886, "close": 0.1915, "volume": 37922.4, "close_time": 1754870399999, "quote_volume": 7278.71687, "trades": 86, "taker_buy_base": 13649.0, "taker_buy_quote": 2622.35011 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1916, "high": 0.1984, "low": 0.1916, "close": 0.198, "volume": 38075.8, "close_time": 1754884799999, "quote_volume": 7429.39232, "trades": 85, "taker_buy_base": 24554.3, "taker_buy_quote": 4794.14129 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1988, "high": 0.1991, "low": 0.1916, "close": 0.1921, "volume": 28680.2, "close_time": 1754899199999, "quote_volume": 5617.07468, "trades": 79, "taker_buy_base": 11587.5, "taker_buy_quote": 2288.52243 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1922, "high": 0.194, "low": 0.1854, "close": 0.1854, "volume": 42438.4, "close_time": 1754913599999, "quote_volume": 8064.23632, "trades": 138, "taker_buy_base": 9696.6, "taker_buy_quote": 1839.86648 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1852, "high": 0.1888, "low": 0.1848, "close": 0.1873, "volume": 34502.9, "close_time": 1754927999999, "quote_volume": 6432.01631, "trades": 74, "taker_buy_base": 11969.8, "taker_buy_quote": 2224.97591 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1878, "high": 0.1907, "low": 0.1856, "close": 0.1872, "volume": 23139.8, "close_time": 1754942399999, "quote_volume": 4358.59066, "trades": 61, "taker_buy_base": 10274.2, "taker_buy_quote": 1949.94826 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1865, "high": 0.1865, "low": 0.1813, "close": 0.1835, "volume": 19051.6, "close_time": 1754956799999, "quote_volume": 3490.95306, "trades": 57, "taker_buy_base": 5119.3, "taker_buy_quote": 940.27827 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1822, "high": 0.1862, "low": 0.1821, "close": 0.1843, "volume": 14685.6, "close_time": 1754971199999, "quote_volume": 2716.68143, "trades": 43, "taker_buy_base": 11785.5, "taker_buy_quote": 2186.3876 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1842, "high": 0.1864, "low": 0.1809, "close": 0.1857, "volume": 8394.2, "close_time": 1754985599999, "quote_volume": 1531.40119, "trades": 57, "taker_buy_base": 170.4, "taker_buy_quote": 31.25874 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1847, "high": 0.1885, "low": 0.1809, "close": 0.1885, "volume": 22903.9, "close_time": 1754999999999, "quote_volume": 4256.52543, "trades": 78, "taker_buy_base": 18342.8, "taker_buy_quote": 3423.08867 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1881, "high": 0.1956, "low": 0.1864, "close": 0.1945, "volume": 70031.5, "close_time": 1755014399999, "quote_volume": 13460.83775, "trades": 202, "taker_buy_base": 25747.3, "taker_buy_quote": 4941.03249 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.196, "high": 0.2024, "low": 0.1959, "close": 0.1971, "volume": 165600.4, "close_time": 1755028799999, "quote_volume": 32888.49635, "trades": 280, "taker_buy_base": 82200.7, "taker_buy_quote": 16317.67481 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1971, "high": 0.1985, "low": 0.1944, "close": 0.1944, "volume": 101911.1, "close_time": 1755043199999, "quote_volume": 20109.42251, "trades": 107, "taker_buy_base": 71313.8, "taker_buy_quote": 14076.63125 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1953, "high": 0.1973, "low": 0.1938, "close": 0.1973, "volume": 6411.1, "close_time": 1755057599999, "quote_volume": 1255.12621, "trades": 26, "taker_buy_base": 5338.6, "taker_buy_quote": 1045.83036 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1953, "close": 0.1956, "volume": 22794.5, "close_time": 1755071999999, "quote_volume": 4468.67002, "trades": 47, "taker_buy_base": 5236.6, "taker_buy_quote": 1025.38793 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1968, "high": 0.1997, "low": 0.1968, "close": 0.1988, "volume": 33218.1, "close_time": 1755086399999, "quote_volume": 6587.71891, "trades": 78, "taker_buy_base": 21960.2, "taker_buy_quote": 4351.68714 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.2002, "high": 0.2036, "low": 0.1985, "close": 0.2014, "volume": 70605.4, "close_time": 1755100799999, "quote_volume": 14195.02965, "trades": 162, "taker_buy_base": 46561.4, "taker_buy_quote": 9364.16922 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.2016, "high": 0.2078, "low": 0.2005, "close": 0.2035, "volume": 149653.1, "close_time": 1755115199999, "quote_volume": 30599.79218, "trades": 277, "taker_buy_base": 72402.0, "taker_buy_quote": 14791.58979 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.2038, "high": 0.2068, "low": 0.2038, "close": 0.2055, "volume": 80030.4, "close_time": 1755129599999, "quote_volume": 16402.32345, "trades": 140, "taker_buy_base": 36717.1, "taker_buy_quote": 7534.4265 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.2054, "high": 0.2058, "low": 0.203, "close": 0.2032, "volume": 8332.6, "close_time": 1755143999999, "quote_volume": 1698.9914, "trades": 46, "taker_buy_base": 1927.0, "taker_buy_quote": 392.08274 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.2033, "high": 0.2034, "low": 0.195, "close": 0.1966, "volume": 82191.9, "close_time": 1755158399999, "quote_volume": 16170.91321, "trades": 153, "taker_buy_base": 13217.0, "taker_buy_quote": 2627.97314 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1955, "high": 0.1955, "low": 0.192, "close": 0.1928, "volume": 20943.9, "close_time": 1755172799999, "quote_volume": 4047.25319, "trades": 67, "taker_buy_base": 11136.8, "taker_buy_quote": 2151.08445 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1923, "high": 0.1942, "low": 0.1802, "close": 0.1865, "volume": 318194.9, "close_time": 1755187199999, "quote_volume": 59328.51857, "trades": 453, "taker_buy_base": 92741.0, "taker_buy_quote": 17354.46833 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1854, "high": 0.1854, "low": 0.1799, "close": 0.1828, "volume": 98126.3, "close_time": 1755201599999, "quote_volume": 17902.79938, "trades": 254, "taker_buy_base": 45910.5, "taker_buy_quote": 8389.22224 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1812, "high": 0.1827, "low": 0.1777, "close": 0.1812, "volume": 22692.2, "close_time": 1755215999999, "quote_volume": 4088.98526, "trades": 69, "taker_buy_base": 10549.4, "taker_buy_quote": 1912.70475 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1819, "high": 0.1855, "low": 0.1812, "close": 0.1848, "volume": 5839.5, "close_time": 1755230399999, "quote_volume": 1062.33997, "trades": 28, "taker_buy_base": 995.3, "taker_buy_quote": 182.02776 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1845, "high": 0.1889, "low": 0.1833, "close": 0.1883, "volume": 41116.0, "close_time": 1755244799999, "quote_volume": 7692.40445, "trades": 82, "taker_buy_base": 14751.9, "taker_buy_quote": 2760.88909 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1852, "close": 0.1872, "volume": 36051.9, "close_time": 1755259199999, "quote_volume": 6710.56438, "trades": 58, "taker_buy_base": 26648.9, "taker_buy_quote": 4961.58948 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1866, "high": 0.1884, "low": 0.1786, "close": 0.1795, "volume": 73940.6, "close_time": 1755273599999, "quote_volume": 13516.00751, "trades": 234, "taker_buy_base": 16088.3, "taker_buy_quote": 2937.36497 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1789, "high": 0.1828, "low": 0.1788, "close": 0.1802, "volume": 38363.7, "close_time": 1755287999999, "quote_volume": 6944.5462, "trades": 122, "taker_buy_base": 19094.1, "taker_buy_quote": 3453.36211 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1809, "high": 0.1851, "low": 0.1807, "close": 0.1829, "volume": 29274.5, "close_time": 1755302399999, "quote_volume": 5352.16643, "trades": 68, "taker_buy_base": 23239.3, "taker_buy_quote": 4252.27129 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1839, "high": 0.1859, "low": 0.1839, "close": 0.1858, "volume": 3976.3, "close_time": 1755316799999, "quote_volume": 735.68853, "trades": 19, "taker_buy_base": 3422.1, "taker_buy_quote": 633.18223 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1847, "high": 0.1856, "low": 0.184, "close": 0.1849, "volume": 23114.4, "close_time": 1755331199999, "quote_volume": 4276.68587, "trades": 52, "taker_buy_base": 14586.4, "taker_buy_quote": 2702.16156 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1847, "high": 0.1855, "low": 0.1834, "close": 0.1835, "volume": 22945.6, "close_time": 1755345599999, "quote_volume": 4237.40943, "trades": 34, "taker_buy_base": 13237.3, "taker_buy_quote": 2451.44476 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1838, "high": 0.1858, "low": 0.1834, "close": 0.1846, "volume": 4997.9, "close_time": 1755359999999, "quote_volume": 922.48572, "trades": 17, "taker_buy_base": 3965.6, "taker_buy_quote": 731.35369 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.187, "high": 0.1872, "low": 0.1851, "close": 0.1857, "volume": 17316.8, "close_time": 1755374399999, "quote_volume": 3218.98602, "trades": 54, "taker_buy_base": 7249.3, "taker_buy_quote": 1347.23752 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1857, "high": 0.1874, "low": 0.1857, "close": 0.1867, "volume": 8498.1, "close_time": 1755388799999, "quote_volume": 1586.56765, "trades": 33, "taker_buy_base": 4914.9, "taker_buy_quote": 917.83939 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1865, "high": 0.1884, "low": 0.1865, "close": 0.188, "volume": 26964.4, "close_time": 1755403199999, "quote_volume": 5068.00931, "trades": 36, "taker_buy_base": 21239.8, "taker_buy_quote": 3992.20104 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.188, "high": 0.1887, "low": 0.1873, "close": 0.1887, "volume": 5554.2, "close_time": 1755417599999, "quote_volume": 1042.08429, "trades": 24, "taker_buy_base": 289.8, "taker_buy_quote": 54.58397 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1887, "high": 0.189, "low": 0.1877, "close": 0.189, "volume": 15090.5, "close_time": 1755431999999, "quote_volume": 2843.28229, "trades": 67, "taker_buy_base": 7518.2, "taker_buy_quote": 1419.27792 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1892, "high": 0.1911, "low": 0.1874, "close": 0.1911, "volume": 13917.4, "close_time": 1755446399999, "quote_volume": 2639.12322, "trades": 53, "taker_buy_base": 11825.8, "taker_buy_quote": 2243.88642 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1849, "close": 0.1865, "volume": 19319.0, "close_time": 1755460799999, "quote_volume": 3639.38929, "trades": 70, "taker_buy_base": 7614.7, "taker_buy_quote": 1438.57903 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1859, "high": 0.1877, "low": 0.1859, "close": 0.1871, "volume": 1460.7, "close_time": 1755475199999, "quote_volume": 273.26306, "trades": 10, "taker_buy_base": 661.8, "taker_buy_quote": 124.07247 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1845, "high": 0.1855, "low": 0.179, "close": 0.18, "volume": 12939.5, "close_time": 1755489599999, "quote_volume": 2362.16886, "trades": 82, "taker_buy_base": 6501.3, "taker_buy_quote": 1184.55742 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.18, "high": 0.1826, "low": 0.177, "close": 0.1786, "volume": 32308.5, "close_time": 1755503999999, "quote_volume": 5771.59331, "trades": 89, "taker_buy_base": 9262.4, "taker_buy_quote": 1653.3742 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1788, "high": 0.18, "low": 0.1769, "close": 0.1796, "volume": 15264.6, "close_time": 1755518399999, "quote_volume": 2732.51641, "trades": 60, "taker_buy_base": 12123.6, "taker_buy_quote": 2171.05562 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1794, "high": 0.1824, "low": 0.1789, "close": 0.1811, "volume": 9720.9, "close_time": 1755532799999, "quote_volume": 1760.09218, "trades": 77, "taker_buy_base": 3710.5, "taker_buy_quote": 673.96402 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1832, "high": 0.1836, "low": 0.1798, "close": 0.1807, "volume": 15358.0, "close_time": 1755547199999, "quote_volume": 2797.73607, "trades": 59, "taker_buy_base": 10893.0, "taker_buy_quote": 1990.79931 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1805, "high": 0.183, "low": 0.1799, "close": 0.1799, "volume": 3216.1, "close_time": 1755561599999, "quote_volume": 581.79306, "trades": 41, "taker_buy_base": 1206.4, "taker_buy_quote": 218.87245 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1797, "high": 0.1822, "low": 0.1734, "close": 0.1757, "volume": 36836.3, "close_time": 1755575999999, "quote_volume": 6484.08877, "trades": 119, "taker_buy_base": 9600.0, "taker_buy_quote": 1708.24757 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1757, "high": 0.1783, "low": 0.1746, "close": 0.1761, "volume": 16066.5, "close_time": 1755590399999, "quote_volume": 2837.97536, "trades": 46, "taker_buy_base": 3311.9, "taker_buy_quote": 583.96684 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1762, "high": 0.18, "low": 0.176, "close": 0.1789, "volume": 4497.6, "close_time": 1755604799999, "quote_volume": 805.14743, "trades": 27, "taker_buy_base": 3305.4, "taker_buy_quote": 592.50095 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1797, "high": 0.1797, "low": 0.1742, "close": 0.1749, "volume": 21412.3, "close_time": 1755619199999, "quote_volume": 3768.55351, "trades": 83, "taker_buy_base": 10141.9, "taker_buy_quote": 1788.34251 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.175, "high": 0.175, "low": 0.1713, "close": 0.1731, "volume": 19200.7, "close_time": 1755633599999, "quote_volume": 3324.62874, "trades": 103, "taker_buy_base": 9365.5, "taker_buy_quote": 1623.6843 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1722, "high": 0.1746, "low": 0.1708, "close": 0.1709, "volume": 10998.4, "close_time": 1755647999999, "quote_volume": 1907.47483, "trades": 75, "taker_buy_base": 5486.5, "taker_buy_quote": 954.29049 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1707, "high": 0.1735, "low": 0.1696, "close": 0.1724, "volume": 55085.9, "close_time": 1755662399999, "quote_volume": 9452.62386, "trades": 107, "taker_buy_base": 6042.7, "taker_buy_quote": 1036.00482 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1724, "high": 0.1746, "low": 0.1724, "close": 0.1734, "volume": 15690.0, "close_time": 1755676799999, "quote_volume": 2725.72144, "trades": 91, "taker_buy_base": 10790.0, "taker_buy_quote": 1876.33907 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1733, "high": 0.1762, "low": 0.1729, "close": 0.1745, "volume": 23549.8, "close_time": 1755691199999, "quote_volume": 4120.05941, "trades": 104, "taker_buy_base": 7956.0, "taker_buy_quote": 1395.22969 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1758, "high": 0.1762, "low": 0.1692, "close": 0.1741, "volume": 33215.2, "close_time": 1755705599999, "quote_volume": 5722.89709, "trades": 119, "taker_buy_base": 10060.6, "taker_buy_quote": 1754.71121 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1751, "high": 0.1788, "low": 0.1745, "close": 0.1786, "volume": 27297.7, "close_time": 1755719999999, "quote_volume": 4828.31588, "trades": 97, "taker_buy_base": 24847.4, "taker_buy_quote": 4397.08066 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1775, "close": 0.1784, "volume": 4777.6, "close_time": 1755734399999, "quote_volume": 849.77574, "trades": 38, "taker_buy_base": 3744.9, "taker_buy_quote": 666.07774 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.178, "high": 0.18, "low": 0.1767, "close": 0.1772, "volume": 21864.1, "close_time": 1755748799999, "quote_volume": 3890.61119, "trades": 46, "taker_buy_base": 6869.3, "taker_buy_quote": 1227.41014 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1772, "high": 0.178, "low": 0.1759, "close": 0.1771, "volume": 5229.6, "close_time": 1755763199999, "quote_volume": 926.54513, "trades": 22, "taker_buy_base": 260.7, "taker_buy_quote": 46.13849 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1738, "close": 0.1742, "volume": 9764.3, "close_time": 1755777599999, "quote_volume": 1705.42809, "trades": 39, "taker_buy_base": 3411.4, "taker_buy_quote": 597.38707 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1738, "high": 0.1756, "low": 0.1711, "close": 0.1713, "volume": 22681.5, "close_time": 1755791999999, "quote_volume": 3938.51921, "trades": 67, "taker_buy_base": 8771.4, "taker_buy_quote": 1522.13565 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1712, "high": 0.1735, "low": 0.1709, "close": 0.1712, "volume": 30448.4, "close_time": 1755806399999, "quote_volume": 5241.4586, "trades": 104, "taker_buy_base": 16335.8, "taker_buy_quote": 2814.6551 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1715, "high": 0.1752, "low": 0.1706, "close": 0.1717, "volume": 95481.0, "close_time": 1755820799999, "quote_volume": 16509.83937, "trades": 140, "taker_buy_base": 36980.2, "taker_buy_quote": 6398.31964 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1725, "high": 0.1752, "low": 0.1712, "close": 0.173, "volume": 43784.1, "close_time": 1755835199999, "quote_volume": 7590.1907, "trades": 102, "taker_buy_base": 15857.6, "taker_buy_quote": 2747.13045 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1729, "high": 0.1743, "low": 0.1722, "close": 0.1739, "volume": 23744.3, "close_time": 1755849599999, "quote_volume": 4118.06135, "trades": 99, "taker_buy_base": 12183.8, "taker_buy_quote": 2113.36463 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1702, "close": 0.1703, "volume": 59750.1, "close_time": 1755863999999, "quote_volume": 10271.47014, "trades": 131, "taker_buy_base": 36326.3, "taker_buy_quote": 6257.29172 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1697, "high": 0.1797, "low": 0.165, "close": 0.1767, "volume": 137990.6, "close_time": 1755878399999, "quote_volume": 24060.21272, "trades": 392, "taker_buy_base": 88975.3, "taker_buy_quote": 15587.71605 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1786, "high": 0.1839, "low": 0.1786, "close": 0.1835, "volume": 65802.6, "close_time": 1755892799999, "quote_volume": 11862.54548, "trades": 156, "taker_buy_base": 33504.9, "taker_buy_quote": 6052.15981 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1835, "high": 0.1872, "low": 0.1829, "close": 0.1846, "volume": 84639.2, "close_time": 1755907199999, "quote_volume": 15652.03153, "trades": 128, "taker_buy_base": 63706.0, "taker_buy_quote": 11799.3905 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1849, "high": 0.185, "low": 0.1785, "close": 0.1788, "volume": 70569.2, "close_time": 1755921599999, "quote_volume": 12779.10122, "trades": 202, "taker_buy_base": 41635.8, "taker_buy_quote": 7541.72271 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1792, "high": 0.1837, "low": 0.1792, "close": 0.1802, "volume": 38896.3, "close_time": 1755935999999, "quote_volume": 7071.20579, "trades": 178, "taker_buy_base": 19685.9, "taker_buy_quote": 3577.59855 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1808, "high": 0.1821, "low": 0.1797, "close": 0.1797, "volume": 50671.5, "close_time": 1755950399999, "quote_volume": 9149.68464, "trades": 130, "taker_buy_base": 16105.4, "taker_buy_quote": 2910.79181 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.18, "high": 0.1803, "low": 0.1787, "close": 0.18, "volume": 15704.6, "close_time": 1755964799999, "quote_volume": 2823.29984, "trades": 76, "taker_buy_base": 10436.7, "taker_buy_quote": 1876.41854 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1799, "high": 0.1807, "low": 0.1791, "close": 0.1807, "volume": 10442.0, "close_time": 1755979199999, "quote_volume": 1881.44368, "trades": 41, "taker_buy_base": 7766.5, "taker_buy_quote": 1400.32218 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1804, "high": 0.1808, "low": 0.1794, "close": 0.1799, "volume": 6683.0, "close_time": 1755993599999, "quote_volume": 1202.9188, "trades": 63, "taker_buy_base": 5027.8, "taker_buy_quote": 904.84324 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1798, "high": 0.1801, "low": 0.1773, "close": 0.1785, "volume": 18683.1, "close_time": 1756007999999, "quote_volume": 3330.85942, "trades": 119, "taker_buy_base": 7016.0, "taker_buy_quote": 1253.45704 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1742, "close": 0.1743, "volume": 26059.2, "close_time": 1756022399999, "quote_volume": 4598.94419, "trades": 135, "taker_buy_base": 15352.8, "taker_buy_quote": 2705.67364 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1743, "high": 0.1756, "low": 0.1713, "close": 0.1726, "volume": 28344.7, "close_time": 1756036799999, "quote_volume": 4917.3535, "trades": 151, "taker_buy_base": 12162.7, "taker_buy_quote": 2112.10477 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1721, "high": 0.1744, "low": 0.1721, "close": 0.1736, "volume": 10100.6, "close_time": 1756051199999, "quote_volume": 1747.86309, "trades": 105, "taker_buy_base": 7285.7, "taker_buy_quote": 1259.81198 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1736, "high": 0.1803, "low": 0.1722, "close": 0.1752, "volume": 72863.2, "close_time": 1756065599999, "quote_volume": 12739.01273, "trades": 282, "taker_buy_base": 36361.7, "taker_buy_quote": 6369.59146 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1751, "high": 0.1758, "low": 0.1709, "close": 0.1727, "volume": 60933.1, "close_time": 1756079999999, "quote_volume": 10565.59159, "trades": 154, "taker_buy_base": 26831.0, "taker_buy_quote": 4642.62912 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1721, "high": 0.1747, "low": 0.1684, "close": 0.1727, "volume": 56417.8, "close_time": 1756094399999, "quote_volume": 9593.45872, "trades": 121, "taker_buy_base": 41887.6, "taker_buy_quote": 7120.44216 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1663, "close": 0.1671, "volume": 26474.2, "close_time": 1756108799999, "quote_volume": 4476.6834, "trades": 133, "taker_buy_base": 8421.8, "taker_buy_quote": 1429.57116 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1627, "close": 0.1664, "volume": 51561.7, "close_time": 1756123199999, "quote_volume": 8476.79854, "trades": 129, "taker_buy_base": 35785.0, "taker_buy_quote": 5878.43851 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.165, "high": 0.1678, "low": 0.1647, "close": 0.1648, "volume": 39236.5, "close_time": 1756137599999, "quote_volume": 6511.59996, "trades": 154, "taker_buy_base": 21725.1, "taker_buy_quote": 3603.67706 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1595, "close": 0.1597, "volume": 103391.8, "close_time": 1756151999999, "quote_volume": 16807.25947, "trades": 187, "taker_buy_base": 19931.9, "taker_buy_quote": 3246.67904 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1583, "high": 0.1583, "low": 0.151, "close": 0.1542, "volume": 469279.0, "close_time": 1756166399999, "quote_volume": 71461.52419, "trades": 566, "taker_buy_base": 317480.8, "taker_buy_quote": 48318.39578 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1541, "high": 0.1568, "low": 0.1526, "close": 0.1558, "volume": 104798.7, "close_time": 1756180799999, "quote_volume": 16193.77491, "trades": 172, "taker_buy_base": 54783.1, "taker_buy_quote": 8463.92963 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1563, "high": 0.2001, "low": 0.1563, "close": 0.1724, "volume": 2646779.9, "close_time": 1756195199999, "quote_volume": 476584.42725, "trades": 3728, "taker_buy_base": 1256535.8, "taker_buy_quote": 225270.77197 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1728, "high": 0.1761, "low": 0.1632, "close": 0.1638, "volume": 579315.9, "close_time": 1756209599999, "quote_volume": 98158.78381, "trades": 727, "taker_buy_base": 289106.3, "taker_buy_quote": 49323.28412 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.164, "high": 0.1798, "low": 0.164, "close": 0.172, "volume": 525393.5, "close_time": 1756223999999, "quote_volume": 90916.76945, "trades": 709, "taker_buy_base": 216877.1, "taker_buy_quote": 37727.20948 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1721, "high": 0.1814, "low": 0.1716, "close": 0.1802, "volume": 480723.5, "close_time": 1756238399999, "quote_volume": 85114.14603, "trades": 819, "taker_buy_base": 264074.6, "taker_buy_quote": 46800.06892 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1794, "high": 0.1856, "low": 0.1764, "close": 0.1814, "volume": 883146.4, "close_time": 1756252799999, "quote_volume": 160224.30535, "trades": 1326, "taker_buy_base": 385310.7, "taker_buy_quote": 70192.32103 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1812, "high": 0.1909, "low": 0.1717, "close": 0.1754, "volume": 740465.0, "close_time": 1756267199999, "quote_volume": 134252.16185, "trades": 1660, "taker_buy_base": 288580.2, "taker_buy_quote": 52634.21867 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1755, "high": 0.1866, "low": 0.1755, "close": 0.1842, "volume": 415229.7, "close_time": 1756281599999, "quote_volume": 75539.10073, "trades": 1419, "taker_buy_base": 172361.2, "taker_buy_quote": 31498.89085 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1858, "high": 0.1883, "low": 0.1822, "close": 0.1847, "volume": 187524.9, "close_time": 1756295999999, "quote_volume": 34717.4351, "trades": 681, "taker_buy_base": 87535.4, "taker_buy_quote": 16229.66127 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.184, "high": 0.189, "low": 0.1831, "close": 0.1852, "volume": 223586.3, "close_time": 1756310399999, "quote_volume": 41600.51539, "trades": 781, "taker_buy_base": 95922.3, "taker_buy_quote": 17881.54575 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1857, "high": 0.1876, "low": 0.1794, "close": 0.1826, "volume": 198943.1, "close_time": 1756324799999, "quote_volume": 36547.07358, "trades": 506, "taker_buy_base": 75581.2, "taker_buy_quote": 13892.89215 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1827, "high": 0.1854, "low": 0.1799, "close": 0.1799, "volume": 110633.7, "close_time": 1756339199999, "quote_volume": 20147.84724, "trades": 330, "taker_buy_base": 69030.7, "taker_buy_quote": 12576.01424 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1799, "high": 0.1859, "low": 0.1787, "close": 0.1851, "volume": 103273.1, "close_time": 1756353599999, "quote_volume": 18976.95472, "trades": 352, "taker_buy_base": 47458.7, "taker_buy_quote": 8740.58828 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1851, "high": 0.1891, "low": 0.1846, "close": 0.1863, "volume": 81125.8, "close_time": 1756367999999, "quote_volume": 15196.49962, "trades": 346, "taker_buy_base": 33968.8, "taker_buy_quote": 6369.98357 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1866, "high": 0.1882, "low": 0.1857, "close": 0.1865, "volume": 17169.4, "close_time": 1756382399999, "quote_volume": 3207.3806, "trades": 162, "taker_buy_base": 11011.0, "taker_buy_quote": 2056.62289 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1869, "high": 0.1897, "low": 0.1846, "close": 0.1849, "volume": 112755.6, "close_time": 1756396799999, "quote_volume": 21162.23014, "trades": 242, "taker_buy_base": 61717.2, "taker_buy_quote": 11588.28925 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1848, "high": 0.1987, "low": 0.182, "close": 0.1896, "volume": 1416682.4, "close_time": 1756411199999, "quote_volume": 273484.51164, "trades": 1348, "taker_buy_base": 779132.5, "taker_buy_quote": 149758.0569 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1892, "high": 0.1964, "low": 0.189, "close": 0.1932, "volume": 235931.2, "close_time": 1756425599999, "quote_volume": 45335.57446, "trades": 567, "taker_buy_base": 129836.3, "taker_buy_quote": 25039.34534 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1934, "high": 0.1947, "low": 0.1899, "close": 0.1925, "volume": 96203.7, "close_time": 1756439999999, "quote_volume": 18499.77518, "trades": 319, "taker_buy_base": 49674.9, "taker_buy_quote": 9557.99438 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1915, "high": 0.1952, "low": 0.1885, "close": 0.1902, "volume": 202495.8, "close_time": 1756454399999, "quote_volume": 39032.58531, "trades": 388, "taker_buy_base": 84411.0, "taker_buy_quote": 16276.87894 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1895, "high": 0.191, "low": 0.1856, "close": 0.1887, "volume": 100084.9, "close_time": 1756468799999, "quote_volume": 18798.48838, "trades": 373, "taker_buy_base": 33322.7, "taker_buy_quote": 6271.5383 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1873, "high": 0.1903, "low": 0.1827, "close": 0.1863, "volume": 134197.3, "close_time": 1756483199999, "quote_volume": 24974.70761, "trades": 342, "taker_buy_base": 74046.1, "taker_buy_quote": 13760.42369 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1861, "high": 0.1871, "low": 0.1816, "close": 0.1854, "volume": 351741.1, "close_time": 1756497599999, "quote_volume": 65399.09226, "trades": 533, "taker_buy_base": 61544.3, "taker_buy_quote": 11379.15535 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1854, "high": 0.1857, "low": 0.1821, "close": 0.1849, "volume": 364595.8, "close_time": 1756511999999, "quote_volume": 67250.54985, "trades": 290, "taker_buy_base": 306100.5, "taker_buy_quote": 56482.95577 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1847, "high": 0.192, "low": 0.182, "close": 0.192, "volume": 111156.4, "close_time": 1756526399999, "quote_volume": 20845.23196, "trades": 320, "taker_buy_base": 48408.3, "taker_buy_quote": 9047.81951 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1928, "high": 0.1932, "low": 0.1878, "close": 0.1924, "volume": 256633.4, "close_time": 1756540799999, "quote_volume": 48902.90405, "trades": 668, "taker_buy_base": 96072.7, "taker_buy_quote": 18285.10541 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1923, "high": 0.1931, "low": 0.1889, "close": 0.1894, "volume": 518854.2, "close_time": 1756555199999, "quote_volume": 99360.06621, "trades": 789, "taker_buy_base": 199358.8, "taker_buy_quote": 38072.35155 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1892, "high": 0.1892, "low": 0.185, "close": 0.185, "volume": 36832.3, "close_time": 1756569599999, "quote_volume": 6884.35021, "trades": 190, "taker_buy_base": 19187.2, "taker_buy_quote": 3588.31465 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1852, "high": 0.1855, "low": 0.1815, "close": 0.1823, "volume": 66792.3, "close_time": 1756583999999, "quote_volume": 12203.69852, "trades": 112, "taker_buy_base": 41453.4, "taker_buy_quote": 7561.3313 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1832, "high": 0.1838, "low": 0.1823, "close": 0.1835, "volume": 30307.9, "close_time": 1756598399999, "quote_volume": 5536.16746, "trades": 105, "taker_buy_base": 11095.2, "taker_buy_quote": 2028.74346 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1836, "high": 0.1851, "low": 0.1827, "close": 0.1846, "volume": 42542.9, "close_time": 1756612799999, "quote_volume": 7828.11115, "trades": 80, "taker_buy_base": 14716.3, "taker_buy_quote": 2710.32113 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1799, "close": 0.181, "volume": 20500.2, "close_time": 1756627199999, "quote_volume": 3733.62924, "trades": 98, "taker_buy_base": 2090.1, "taker_buy_quote": 378.44651 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.181, "high": 0.1815, "low": 0.1771, "close": 0.1792, "volume": 22940.7, "close_time": 1756641599999, "quote_volume": 4101.1156, "trades": 178, "taker_buy_base": 6068.4, "taker_buy_quote": 1089.65591 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1757, "close": 0.1775, "volume": 40683.9, "close_time": 1756655999999, "quote_volume": 7214.74572, "trades": 193, "taker_buy_base": 27863.9, "taker_buy_quote": 4936.99219 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1775, "high": 0.1904, "low": 0.1774, "close": 0.1849, "volume": 592362.4, "close_time": 1756670399999, "quote_volume": 109124.07534, "trades": 986, "taker_buy_base": 257855.2, "taker_buy_quote": 47796.01397 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.185, "high": 0.1891, "low": 0.185, "close": 0.1874, "volume": 137786.0, "close_time": 1756684799999, "quote_volume": 25775.42069, "trades": 571, "taker_buy_base": 64808.1, "taker_buy_quote": 12105.11384 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1873, "high": 0.1943, "low": 0.1841, "close": 0.1886, "volume": 577572.7, "close_time": 1756699199999, "quote_volume": 108807.0634, "trades": 1336, "taker_buy_base": 304308.5, "taker_buy_quote": 57310.87546 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1882, "high": 0.1897, "low": 0.1779, "close": 0.1879, "volume": 512106.9, "close_time": 1756713599999, "quote_volume": 93307.91344, "trades": 802, "taker_buy_base": 268748.3, "taker_buy_quote": 49164.48004 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1867, "high": 0.187, "low": 0.1791, "close": 0.1793, "volume": 229007.8, "close_time": 1756727999999, "quote_volume": 41556.24355, "trades": 429, "taker_buy_base": 103004.1, "taker_buy_quote": 18727.19741 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1785, "high": 0.1891, "low": 0.1776, "close": 0.1785, "volume": 966693.1, "close_time": 1756742399999, "quote_volume": 178693.74698, "trades": 1141, "taker_buy_base": 480972.9, "taker_buy_quote": 88975.60394 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1737, "close": 0.1755, "volume": 128388.0, "close_time": 1756756799999, "quote_volume": 22559.36333, "trades": 183, "taker_buy_base": 58658.0, "taker_buy_quote": 10315.14891 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1755, "high": 0.1838, "low": 0.1722, "close": 0.1826, "volume": 291073.2, "close_time": 1756771199999, "quote_volume": 51731.19673, "trades": 334, "taker_buy_base": 169192.5, "taker_buy_quote": 30089.82066 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1825, "high": 0.1874, "low": 0.1803, "close": 0.1869, "volume": 208470.0, "close_time": 1756785599999, "quote_volume": 38135.30269, "trades": 268, "taker_buy_base": 110590.0, "taker_buy_quote": 20271.56145 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1874, "high": 0.1886, "low": 0.1847, "close": 0.1862, "volume": 256888.3, "close_time": 1756799999999, "quote_volume": 47851.9389, "trades": 486, "taker_buy_base": 134196.3, "taker_buy_quote": 25002.75965 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1862, "high": 0.19, "low": 0.186, "close": 0.1872, "volume": 320020.4, "close_time": 1756814399999, "quote_volume": 60330.99279, "trades": 430, "taker_buy_base": 160939.1, "taker_buy_quote": 30310.16513 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1874, "high": 0.1901, "low": 0.1837, "close": 0.1848, "volume": 225089.3, "close_time": 1756828799999, "quote_volume": 41910.56118, "trades": 417, "taker_buy_base": 89869.0, "taker_buy_quote": 16683.15106 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1841, "high": 0.1855, "low": 0.1833, "close": 0.1849, "volume": 36274.9, "close_time": 1756843199999, "quote_volume": 6687.38448, "trades": 149, "taker_buy_base": 10237.1, "taker_buy_quote": 1890.08412 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1852, "high": 0.1883, "low": 0.1848, "close": 0.1883, "volume": 57876.7, "close_time": 1756857599999, "quote_volume": 10825.38763, "trades": 116, "taker_buy_base": 22294.8, "taker_buy_quote": 4172.36003 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1877, "high": 0.1912, "low": 0.1864, "close": 0.1865, "volume": 82992.7, "close_time": 1756871999999, "quote_volume": 15749.41292, "trades": 259, "taker_buy_base": 52429.8, "taker_buy_quote": 9946.81947 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1866, "high": 0.1869, "low": 0.1819, "close": 0.1826, "volume": 76599.2, "close_time": 1756886399999, "quote_volume": 14131.01416, "trades": 394, "taker_buy_base": 34081.4, "taker_buy_quote": 6311.83478 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1806, "close": 0.1829, "volume": 37523.6, "close_time": 1756900799999, "quote_volume": 6841.28471, "trades": 214, "taker_buy_base": 17395.2, "taker_buy_quote": 3166.60932 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1849, "high": 0.186, "low": 0.1835, "close": 0.1842, "volume": 83268.0, "close_time": 1756915199999, "quote_volume": 15358.80798, "trades": 247, "taker_buy_base": 29484.3, "taker_buy_quote": 5439.16144 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1849, "high": 0.1849, "low": 0.1807, "close": 0.1832, "volume": 74147.3, "close_time": 1756929599999, "quote_volume": 13572.11661, "trades": 235, "taker_buy_base": 33400.7, "taker_buy_quote": 6135.9264 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1832, "high": 0.184, "low": 0.1816, "close": 0.1824, "volume": 32491.4, "close_time": 1756943999999, "quote_volume": 5933.86304, "trades": 212, "taker_buy_base": 20166.1, "taker_buy_quote": 3679.82138 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1823, "high": 0.1827, "low": 0.1771, "close": 0.1771, "volume": 34957.1, "close_time": 1756958399999, "quote_volume": 6307.35345, "trades": 302, "taker_buy_base": 10894.0, "taker_buy_quote": 1972.3396 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1774, "high": 0.1785, "low": 0.1759, "close": 0.1769, "volume": 32212.6, "close_time": 1756972799999, "quote_volume": 5698.90804, "trades": 159, "taker_buy_base": 12063.4, "taker_buy_quote": 2136.46288 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1769, "high": 0.1902, "low": 0.1759, "close": 0.188, "volume": 582821.6, "close_time": 1756987199999, "quote_volume": 107548.84599, "trades": 984, "taker_buy_base": 289202.8, "taker_buy_quote": 53264.31022 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.188, "high": 0.1961, "low": 0.187, "close": 0.1943, "volume": 321701.4, "close_time": 1757001599999, "quote_volume": 61846.55334, "trades": 669, "taker_buy_base": 160343.9, "taker_buy_quote": 30851.82721 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1934, "high": 0.1961, "low": 0.1907, "close": 0.193, "volume": 528207.4, "close_time": 1757015999999, "quote_volume": 101858.40555, "trades": 762, "taker_buy_base": 218712.3, "taker_buy_quote": 42295.41807 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1926, "high": 0.21, "low": 0.1924, "close": 0.1985, "volume": 363379.2, "close_time": 1757030399999, "quote_volume": 71278.33965, "trades": 594, "taker_buy_base": 247048.0, "taker_buy_quote": 48493.91018 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1981, "high": 0.2042, "low": 0.1945, "close": 0.2002, "volume": 442089.7, "close_time": 1757044799999, "quote_volume": 88168.61852, "trades": 826, "taker_buy_base": 236060.0, "taker_buy_quote": 47111.4669 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.2002, "high": 0.2049, "low": 0.197, "close": 0.2044, "volume": 291617.2, "close_time": 1757059199999, "quote_volume": 58718.47937, "trades": 553, "taker_buy_base": 158863.1, "taker_buy_quote": 32018.99243 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.2045, "high": 0.2222, "low": 0.1986, "close": 0.2089, "volume": 1991619.6, "close_time": 1757073599999, "quote_volume": 417640.37078, "trades": 3626, "taker_buy_base": 855060.5, "taker_buy_quote": 179738.97417 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.2079, "high": 0.2123, "low": 0.1989, "close": 0.2051, "volume": 433457.9, "close_time": 1757087999999, "quote_volume": 88581.86415, "trades": 1407, "taker_buy_base": 204350.8, "taker_buy_quote": 41932.60957 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2058, "high": 0.2087, "low": 0.1944, "close": 0.1975, "volume": 403268.9, "close_time": 1757102399999, "quote_volume": 80151.38424, "trades": 654, "taker_buy_base": 142237.4, "taker_buy_quote": 28425.51587 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1978, "high": 0.1982, "low": 0.1927, "close": 0.1939, "volume": 78445.8, "close_time": 1757116799999, "quote_volume": 15284.82707, "trades": 182, "taker_buy_base": 31414.6, "taker_buy_quote": 6112.23847 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1945, "high": 0.1959, "low": 0.1932, "close": 0.1939, "volume": 100999.6, "close_time": 1757131199999, "quote_volume": 19609.26796, "trades": 164, "taker_buy_base": 42261.7, "taker_buy_quote": 8204.08119 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1939, "high": 0.1939, "low": 0.1913, "close": 0.1921, "volume": 38502.4, "close_time": 1757145599999, "quote_volume": 7404.87571, "trades": 97, "taker_buy_base": 10851.9, "taker_buy_quote": 2087.80927 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1925, "high": 0.1929, "low": 0.1882, "close": 0.1896, "volume": 69492.8, "close_time": 1757159999999, "quote_volume": 13242.07918, "trades": 176, "taker_buy_base": 34623.4, "taker_buy_quote": 6588.00871 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1892, "high": 0.1928, "low": 0.1892, "close": 0.1903, "volume": 48685.7, "close_time": 1757174399999, "quote_volume": 9303.77444, "trades": 141, "taker_buy_base": 31922.2, "taker_buy_quote": 6107.36788 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1907, "high": 0.1918, "low": 0.1885, "close": 0.1885, "volume": 71489.5, "close_time": 1757188799999, "quote_volume": 13600.83887, "trades": 91, "taker_buy_base": 13394.4, "taker_buy_quote": 2554.58662 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1891, "high": 0.1913, "low": 0.1891, "close": 0.1898, "volume": 37623.6, "close_time": 1757203199999, "quote_volume": 7143.09029, "trades": 109, "taker_buy_base": 25850.8, "taker_buy_quote": 4909.6239 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.19, "high": 0.1923, "low": 0.1898, "close": 0.1913, "volume": 19349.2, "close_time": 1757217599999, "quote_volume": 3694.40187, "trades": 72, "taker_buy_base": 6762.1, "taker_buy_quote": 1292.06806 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1928, "high": 0.1971, "low": 0.1918, "close": 0.196, "volume": 178104.9, "close_time": 1757231999999, "quote_volume": 34717.26975, "trades": 433, "taker_buy_base": 109651.2, "taker_buy_quote": 21364.5716 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1961, "high": 0.1984, "low": 0.1943, "close": 0.1947, "volume": 96115.7, "close_time": 1757246399999, "quote_volume": 18934.05648, "trades": 244, "taker_buy_base": 45737.5, "taker_buy_quote": 9012.41215 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1949, "high": 0.204, "low": 0.1939, "close": 0.2019, "volume": 311386.5, "close_time": 1757260799999, "quote_volume": 61982.45289, "trades": 630, "taker_buy_base": 164335.0, "taker_buy_quote": 32698.39655 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.2022, "high": 0.2031, "low": 0.1982, "close": 0.2016, "volume": 237445.0, "close_time": 1757275199999, "quote_volume": 47734.08738, "trades": 332, "taker_buy_base": 118989.7, "taker_buy_quote": 23945.67744 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2016, "high": 0.2016, "low": 0.1966, "close": 0.1967, "volume": 71223.9, "close_time": 1757289599999, "quote_volume": 14239.84881, "trades": 136, "taker_buy_base": 35480.5, "taker_buy_quote": 7090.98909 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1967, "high": 0.1999, "low": 0.1953, "close": 0.1961, "volume": 69371.4, "close_time": 1757303999999, "quote_volume": 13750.75934, "trades": 148, "taker_buy_base": 27846.1, "taker_buy_quote": 5513.34475 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1958, "high": 0.1959, "low": 0.1914, "close": 0.1928, "volume": 95799.4, "close_time": 1757318399999, "quote_volume": 18491.62947, "trades": 204, "taker_buy_base": 32912.9, "taker_buy_quote": 6366.15765 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1928, "high": 0.1953, "low": 0.1914, "close": 0.193, "volume": 40976.5, "close_time": 1757332799999, "quote_volume": 7941.23734, "trades": 91, "taker_buy_base": 19536.9, "taker_buy_quote": 3783.91046 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1936, "high": 0.1936, "low": 0.1903, "close": 0.1915, "volume": 101099.3, "close_time": 1757347199999, "quote_volume": 19438.07792, "trades": 133, "taker_buy_base": 35278.4, "taker_buy_quote": 6761.0175 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1918, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 67784.4, "close_time": 1757361599999, "quote_volume": 12892.60005, "trades": 117, "taker_buy_base": 23212.8, "taker_buy_quote": 4419.61645 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1898, "high": 0.1918, "low": 0.1876, "close": 0.1918, "volume": 204705.4, "close_time": 1757375999999, "quote_volume": 38741.58479, "trades": 187, "taker_buy_base": 17368.0, "taker_buy_quote": 3295.36135 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1922, "high": 0.1935, "low": 0.1828, "close": 0.1887, "volume": 231741.1, "close_time": 1757390399999, "quote_volume": 43781.96318, "trades": 211, "taker_buy_base": 41565.3, "taker_buy_quote": 7905.90815 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1887, "high": 0.1924, "low": 0.1884, "close": 0.1915, "volume": 47108.5, "close_time": 1757404799999, "quote_volume": 8982.9283, "trades": 122, "taker_buy_base": 24219.2, "taker_buy_quote": 4612.23193 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1918, "high": 0.1957, "low": 0.1887, "close": 0.1889, "volume": 79049.5, "close_time": 1757419199999, "quote_volume": 15213.92347, "trades": 209, "taker_buy_base": 43753.2, "taker_buy_quote": 8416.63672 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1893, "high": 0.1908, "low": 0.1838, "close": 0.1849, "volume": 88556.3, "close_time": 1757433599999, "quote_volume": 16631.75829, "trades": 123, "taker_buy_base": 21159.8, "taker_buy_quote": 3959.86828 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1845, "high": 0.1857, "low": 0.1834, "close": 0.1851, "volume": 23576.2, "close_time": 1757447999999, "quote_volume": 4345.45424, "trades": 44, "taker_buy_base": 13466.6, "taker_buy_quote": 2481.20868 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1844, "high": 0.1851, "low": 0.1824, "close": 0.1828, "volume": 17106.2, "close_time": 1757462399999, "quote_volume": 3136.04194, "trades": 41, "taker_buy_base": 10417.0, "taker_buy_quote": 1907.87077 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1836, "high": 0.1846, "low": 0.1811, "close": 0.1831, "volume": 21186.5, "close_time": 1757476799999, "quote_volume": 3874.62882, "trades": 52, "taker_buy_base": 14438.7, "taker_buy_quote": 2638.92424 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.183, "high": 0.1848, "low": 0.1818, "close": 0.1836, "volume": 33991.0, "close_time": 1757491199999, "quote_volume": 6223.24393, "trades": 58, "taker_buy_base": 22442.6, "taker_buy_quote": 4107.39078 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1839, "high": 0.1845, "low": 0.182, "close": 0.1836, "volume": 36199.7, "close_time": 1757505599999, "quote_volume": 6629.76412, "trades": 50, "taker_buy_base": 15417.9, "taker_buy_quote": 2827.5787 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1832, "high": 0.1867, "low": 0.1832, "close": 0.1856, "volume": 39993.4, "close_time": 1757519999999, "quote_volume": 7412.42344, "trades": 93, "taker_buy_base": 18463.6, "taker_buy_quote": 3422.40252 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.185, "high": 0.185, "low": 0.1796, "close": 0.1804, "volume": 21988.8, "close_time": 1757534399999, "quote_volume": 3995.11276, "trades": 54, "taker_buy_base": 7220.2, "taker_buy_quote": 1312.86587 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1813, "high": 0.1836, "low": 0.1811, "close": 0.1821, "volume": 26865.4, "close_time": 1757548799999, "quote_volume": 4886.81325, "trades": 27, "taker_buy_base": 13767.9, "taker_buy_quote": 2512.1518 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1821, "high": 0.183, "low": 0.1805, "close": 0.1821, "volume": 59908.2, "close_time": 1757563199999, "quote_volume": 10862.36007, "trades": 59, "taker_buy_base": 14479.8, "taker_buy_quote": 2635.78273 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.182, "high": 0.1862, "low": 0.1817, "close": 0.1842, "volume": 97394.2, "close_time": 1757577599999, "quote_volume": 17934.8267, "trades": 138, "taker_buy_base": 50540.4, "taker_buy_quote": 9322.73702 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1841, "high": 0.1846, "low": 0.1814, "close": 0.1814, "volume": 9879.4, "close_time": 1757591999999, "quote_volume": 1810.10201, "trades": 25, "taker_buy_base": 5877.2, "taker_buy_quote": 1079.22033 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1813, "high": 0.1834, "low": 0.1798, "close": 0.1804, "volume": 110822.3, "close_time": 1757606399999, "quote_volume": 20108.5827, "trades": 144, "taker_buy_base": 31426.2, "taker_buy_quote": 5723.66793 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1804, "high": 0.1811, "low": 0.1788, "close": 0.1804, "volume": 67339.7, "close_time": 1757620799999, "quote_volume": 12104.05017, "trades": 65, "taker_buy_base": 19406.8, "taker_buy_quote": 3496.99078 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1802, "high": 0.1814, "low": 0.18, "close": 0.1808, "volume": 33447.0, "close_time": 1757635199999, "quote_volume": 6034.42757, "trades": 40, "taker_buy_base": 6062.5, "taker_buy_quote": 1094.08896 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1808, "high": 0.1817, "low": 0.1798, "close": 0.1804, "volume": 31473.6, "close_time": 1757649599999, "quote_volume": 5705.83469, "trades": 31, "taker_buy_base": 7777.9, "taker_buy_quote": 1407.41369 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1803, "high": 0.1836, "low": 0.1803, "close": 0.1824, "volume": 113651.5, "close_time": 1757663999999, "quote_volume": 20721.60733, "trades": 87, "taker_buy_base": 56189.3, "taker_buy_quote": 10268.70827 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1825, "high": 0.1879, "low": 0.18, "close": 0.1831, "volume": 212045.9, "close_time": 1757678399999, "quote_volume": 39153.48202, "trades": 193, "taker_buy_base": 87998.4, "taker_buy_quote": 16131.11772 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1825, "high": 0.1856, "low": 0.1793, "close": 0.1793, "volume": 188134.2, "close_time": 1757692799999, "quote_volume": 34238.72269, "trades": 148, "taker_buy_base": 111107.2, "taker_buy_quote": 20259.97732 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1805, "high": 0.1931, "low": 0.1805, "close": 0.1874, "volume": 325374.1, "close_time": 1757707199999, "quote_volume": 60662.03396, "trades": 453, "taker_buy_base": 200697.8, "taker_buy_quote": 37523.80632 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1878, "high": 0.1902, "low": 0.1821, "close": 0.185, "volume": 122832.3, "close_time": 1757721599999, "quote_volume": 22983.5312, "trades": 131, "taker_buy_base": 34020.7, "taker_buy_quote": 6419.23644 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1845, "high": 0.1861, "low": 0.1832, "close": 0.1848, "volume": 61560.1, "close_time": 1757735999999, "quote_volume": 11336.55982, "trades": 61, "taker_buy_base": 15404.8, "taker_buy_quote": 2845.9706 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1834, "close": 0.1835, "volume": 26677.1, "close_time": 1757750399999, "quote_volume": 4908.35388, "trades": 45, "taker_buy_base": 10260.1, "taker_buy_quote": 1889.01846 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1843, "high": 0.1873, "low": 0.184, "close": 0.1866, "volume": 107302.6, "close_time": 1757764799999, "quote_volume": 19885.50297, "trades": 129, "taker_buy_base": 54372.0, "taker_buy_quote": 10092.96922 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1865, "high": 0.1933, "low": 0.1864, "close": 0.1888, "volume": 224787.3, "close_time": 1757779199999, "quote_volume": 42620.2267, "trades": 384, "taker_buy_base": 114196.7, "taker_buy_quote": 21810.0288 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.189, "high": 0.1902, "low": 0.1855, "close": 0.1877, "volume": 67983.1, "close_time": 1757793599999, "quote_volume": 12736.06142, "trades": 103, "taker_buy_base": 34324.9, "taker_buy_quote": 6454.68338 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1884, "high": 0.1904, "low": 0.1873, "close": 0.1901, "volume": 18306.0, "close_time": 1757807999999, "quote_volume": 3470.95279, "trades": 32, "taker_buy_base": 10255.4, "taker_buy_quote": 1946.72599 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1894, "high": 0.1894, "low": 0.1844, "close": 0.1849, "volume": 31494.3, "close_time": 1757822399999, "quote_volume": 5879.29808, "trades": 89, "taker_buy_base": 12747.7, "taker_buy_quote": 2365.25058 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1851, "high": 0.1866, "low": 0.1832, "close": 0.1851, "volume": 25424.2, "close_time": 1757836799999, "quote_volume": 4716.34545, "trades": 52, "taker_buy_base": 14144.0, "taker_buy_quote": 2624.14256 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1849, "high": 0.1861, "low": 0.181, "close": 0.1819, "volume": 39178.4, "close_time": 1757851199999, "quote_volume": 7195.37436, "trades": 82, "taker_buy_base": 14288.6, "taker_buy_quote": 2623.32267 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1824, "high": 0.1826, "low": 0.1791, "close": 0.182, "volume": 69718.4, "close_time": 1757865599999, "quote_volume": 12596.13049, "trades": 273, "taker_buy_base": 16243.8, "taker_buy_quote": 2939.89291 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1823, "high": 0.1826, "low": 0.181, "close": 0.1821, "volume": 21238.3, "close_time": 1757879999999, "quote_volume": 3864.96299, "trades": 122, "taker_buy_base": 5800.2, "taker_buy_quote": 1055.88117 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1815, "high": 0.1833, "low": 0.1806, "close": 0.1814, "volume": 14988.8, "close_time": 1757894399999, "quote_volume": 2724.22793, "trades": 41, "taker_buy_base": 7174.4, "taker_buy_quote": 1305.06719 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1816, "high": 0.1875, "low": 0.181, "close": 0.1875, "volume": 20572.4, "close_time": 1757908799999, "quote_volume": 3784.88669, "trades": 56, "taker_buy_base": 11733.7, "taker_buy_quote": 2162.13064 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1876, "high": 0.1886, "low": 0.1774, "close": 0.1797, "volume": 130930.5, "close_time": 1757923199999, "quote_volume": 24079.71578, "trades": 150, "taker_buy_base": 35762.9, "taker_buy_quote": 6573.45478 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.178, "high": 0.1783, "low": 0.1738, "close": 0.1761, "volume": 148471.4, "close_time": 1757937599999, "quote_volume": 26082.2609, "trades": 174, "taker_buy_base": 52137.4, "taker_buy_quote": 9158.68095 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1754, "high": 0.1777, "low": 0.1711, "close": 0.1714, "volume": 106834.7, "close_time": 1757951999999, "quote_volume": 18679.46795, "trades": 131, "taker_buy_base": 43759.1, "taker_buy_quote": 7645.96618 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1705, "high": 0.1728, "low": 0.1692, "close": 0.1718, "volume": 23895.3, "close_time": 1757966399999, "quote_volume": 4090.36647, "trades": 54, "taker_buy_base": 13408.1, "taker_buy_quote": 2301.11149 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1726, "high": 0.174, "low": 0.1725, "close": 0.174, "volume": 6644.4, "close_time": 1757980799999, "quote_volume": 1147.80044, "trades": 15, "taker_buy_base": 2913.1, "taker_buy_quote": 503.85119 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.174, "high": 0.1741, "low": 0.1721, "close": 0.1721, "volume": 4821.5, "close_time": 1757995199999, "quote_volume": 836.5727, "trades": 11, "taker_buy_base": 2645.3, "taker_buy_quote": 458.9822 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1721, "high": 0.1771, "low": 0.1714, "close": 0.1767, "volume": 35806.3, "close_time": 1758009599999, "quote_volume": 6241.22811, "trades": 71, "taker_buy_base": 26341.4, "taker_buy_quote": 4584.32331 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1771, "high": 0.1808, "low": 0.1765, "close": 0.1777, "volume": 119298.7, "close_time": 1758023999999, "quote_volume": 21276.44944, "trades": 133, "taker_buy_base": 38104.0, "taker_buy_quote": 6790.29479 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.177, "high": 0.1808, "low": 0.177, "close": 0.1797, "volume": 39292.7, "close_time": 1758038399999, "quote_volume": 7010.28957, "trades": 64, "taker_buy_base": 17621.8, "taker_buy_quote": 3152.60586 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.18, "high": 0.1806, "low": 0.1782, "close": 0.18, "volume": 8772.5, "close_time": 1758052799999, "quote_volume": 1572.06387, "trades": 25, "taker_buy_base": 3149.0, "taker_buy_quote": 566.75999 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1795, "close": 0.1802, "volume": 12497.4, "close_time": 1758067199999, "quote_volume": 2250.17212, "trades": 25, "taker_buy_base": 6109.6, "taker_buy_quote": 1101.09854 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1784, "close": 0.1784, "volume": 5782.2, "close_time": 1758081599999, "quote_volume": 1038.16647, "trades": 9, "taker_buy_base": 927.9, "taker_buy_quote": 166.85037 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1784, "high": 0.1784, "low": 0.177, "close": 0.1776, "volume": 8775.4, "close_time": 1758095999999, "quote_volume": 1557.17967, "trades": 17, "taker_buy_base": 2857.7, "taker_buy_quote": 508.72549 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1751, "close": 0.1763, "volume": 22481.9, "close_time": 1758110399999, "quote_volume": 3951.87853, "trades": 34, "taker_buy_base": 18335.1, "taker_buy_quote": 3223.52986 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.176, "high": 0.1775, "low": 0.1739, "close": 0.174, "volume": 63993.8, "close_time": 1758124799999, "quote_volume": 11207.08633, "trades": 65, "taker_buy_base": 31420.9, "taker_buy_quote": 5519.47907 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1735, "high": 0.1789, "low": 0.1735, "close": 0.1783, "volume": 67628.5, "close_time": 1758139199999, "quote_volume": 11890.11619, "trades": 104, "taker_buy_base": 35692.5, "taker_buy_quote": 6315.24699 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1781, "high": 0.1808, "low": 0.1761, "close": 0.1798, "volume": 22280.1, "close_time": 1758153599999, "quote_volume": 3983.20488, "trades": 59, "taker_buy_base": 12541.8, "taker_buy_quote": 2240.23342 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1793, "high": 0.183, "low": 0.1784, "close": 0.1823, "volume": 42284.4, "close_time": 1758167999999, "quote_volume": 7602.9692, "trades": 88, "taker_buy_base": 18679.0, "taker_buy_quote": 3361.36262 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.183, "high": 0.1843, "low": 0.1816, "close": 0.183, "volume": 63031.0, "close_time": 1758182399999, "quote_volume": 11520.48634, "trades": 87, "taker_buy_base": 22873.1, "taker_buy_quote": 4185.34708 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.184, "high": 0.1851, "low": 0.1811, "close": 0.1818, "volume": 49819.1, "close_time": 1758196799999, "quote_volume": 9092.18986, "trades": 86, "taker_buy_base": 15594.8, "taker_buy_quote": 2849.95274 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1818, "high": 0.1838, "low": 0.1815, "close": 0.1822, "volume": 68884.7, "close_time": 1758211199999, "quote_volume": 12571.12715, "trades": 88, "taker_buy_base": 34764.8, "taker_buy_quote": 6354.37165 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1828, "high": 0.1848, "low": 0.1814, "close": 0.1819, "volume": 22267.2, "close_time": 1758225599999, "quote_volume": 4083.69296, "trades": 54, "taker_buy_base": 14011.9, "taker_buy_quote": 2576.33685 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1817, "high": 0.1847, "low": 0.1809, "close": 0.1811, "volume": 16644.9, "close_time": 1758239999999, "quote_volume": 3040.14624, "trades": 29, "taker_buy_base": 11547.5, "taker_buy_quote": 2115.93553 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1833, "high": 0.1836, "low": 0.1812, "close": 0.1815, "volume": 25789.9, "close_time": 1758254399999, "quote_volume": 4705.28571, "trades": 54, "taker_buy_base": 16313.8, "taker_buy_quote": 2979.01299 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1806, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 33542.8, "close_time": 1758268799999, "quote_volume": 6070.3801, "trades": 80, "taker_buy_base": 12686.2, "taker_buy_quote": 2299.33382 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1794, "high": 0.18, "low": 0.1759, "close": 0.1769, "volume": 89438.6, "close_time": 1758283199999, "quote_volume": 15927.86541, "trades": 86, "taker_buy_base": 27153.5, "taker_buy_quote": 4837.63536 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1779, "high": 0.1788, "low": 0.1751, "close": 0.1767, "volume": 91719.2, "close_time": 1758297599999, "quote_volume": 16186.00282, "trades": 123, "taker_buy_base": 16866.3, "taker_buy_quote": 2999.09459 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.177, "high": 0.1787, "low": 0.176, "close": 0.176, "volume": 31233.2, "close_time": 1758311999999, "quote_volume": 5556.06853, "trades": 44, "taker_buy_base": 22587.3, "taker_buy_quote": 4023.20118 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1761, "high": 0.1774, "low": 0.1737, "close": 0.1748, "volume": 107481.1, "close_time": 1758326399999, "quote_volume": 18828.71751, "trades": 113, "taker_buy_base": 4025.9, "taker_buy_quote": 708.90827 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1744, "high": 0.1787, "low": 0.174, "close": 0.1784, "volume": 30916.8, "close_time": 1758340799999, "quote_volume": 5400.16721, "trades": 27, "taker_buy_base": 3726.9, "taker_buy_quote": 658.01795 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1787, "high": 0.1797, "low": 0.1783, "close": 0.179, "volume": 5024.0, "close_time": 1758355199999, "quote_volume": 898.63964, "trades": 11, "taker_buy_base": 2295.4, "taker_buy_quote": 412.02095 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1825, "high": 0.1827, "low": 0.1774, "close": 0.1795, "volume": 68387.1, "close_time": 1758369599999, "quote_volume": 12232.82161, "trades": 117, "taker_buy_base": 34986.7, "taker_buy_quote": 6268.49921 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1786, "high": 0.1813, "low": 0.1775, "close": 0.1788, "volume": 22205.5, "close_time": 1758383999999, "quote_volume": 3989.65028, "trades": 76, "taker_buy_base": 10276.2, "taker_buy_quote": 1845.61045 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1789, "high": 0.1796, "low": 0.1779, "close": 0.1787, "volume": 63311.3, "close_time": 1758398399999, "quote_volume": 11308.36816, "trades": 60, "taker_buy_base": 33516.3, "taker_buy_quote": 5986.74581 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1791, "high": 0.1804, "low": 0.1787, "close": 0.1789, "volume": 61947.5, "close_time": 1758412799999, "quote_volume": 11081.68212, "trades": 43, "taker_buy_base": 53927.5, "taker_buy_quote": 9644.68001 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1794, "high": 0.1801, "low": 0.1787, "close": 0.1793, "volume": 22421.8, "close_time": 1758427199999, "quote_volume": 4025.98657, "trades": 37, "taker_buy_base": 8646.7, "taker_buy_quote": 1552.16829 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1796, "high": 0.1847, "low": 0.1796, "close": 0.1839, "volume": 99288.4, "close_time": 1758441599999, "quote_volume": 18203.80269, "trades": 134, "taker_buy_base": 85092.7, "taker_buy_quote": 15609.66741 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1842, "high": 0.19, "low": 0.1833, "close": 0.1874, "volume": 597451.9, "close_time": 1758455999999, "quote_volume": 111642.5704, "trades": 541, "taker_buy_base": 276137.2, "taker_buy_quote": 51599.43366 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1872, "high": 0.189, "low": 0.1786, "close": 0.18, "volume": 413683.3, "close_time": 1758470399999, "quote_volume": 76209.4236, "trades": 414, "taker_buy_base": 137640.2, "taker_buy_quote": 25281.8428 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1802, "high": 0.1809, "low": 0.1774, "close": 0.1792, "volume": 63162.4, "close_time": 1758484799999, "quote_volume": 11334.17275, "trades": 99, "taker_buy_base": 46657.7, "taker_buy_quote": 8379.0451 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1768, "close": 0.1774, "volume": 10919.6, "close_time": 1758499199999, "quote_volume": 1948.19328, "trades": 20, "taker_buy_base": 4907.3, "taker_buy_quote": 877.05202 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.177, "high": 0.177, "low": 0.169, "close": 0.1706, "volume": 42912.6, "close_time": 1758513599999, "quote_volume": 7394.1246, "trades": 79, "taker_buy_base": 14551.0, "taker_buy_quote": 2486.89119 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1499, "close": 0.161, "volume": 420775.0, "close_time": 1758527999999, "quote_volume": 69103.52177, "trades": 376, "taker_buy_base": 236563.2, "taker_buy_quote": 39111.14986 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1602, "high": 0.162, "low": 0.1575, "close": 0.1596, "volume": 104199.6, "close_time": 1758542399999, "quote_volume": 16593.73005, "trades": 151, "taker_buy_base": 71070.4, "taker_buy_quote": 11310.01219 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1586, "high": 0.1605, "low": 0.1553, "close": 0.1553, "volume": 27156.5, "close_time": 1758556799999, "quote_volume": 4314.5878, "trades": 84, "taker_buy_base": 3038.8, "taker_buy_quote": 482.94023 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1556, "high": 0.1563, "low": 0.154, "close": 0.1541, "volume": 29036.3, "close_time": 1758571199999, "quote_volume": 4500.19638, "trades": 60, "taker_buy_base": 19990.8, "taker_buy_quote": 3093.58143 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1562, "high": 0.1575, "low": 0.1559, "close": 0.1571, "volume": 17502.3, "close_time": 1758585599999, "quote_volume": 2745.50998, "trades": 41, "taker_buy_base": 8415.5, "taker_buy_quote": 1321.25546 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1576, "high": 0.1582, "low": 0.1524, "close": 0.1561, "volume": 40145.5, "close_time": 1758599999999, "quote_volume": 6214.77437, "trades": 59, "taker_buy_base": 10677.2, "taker_buy_quote": 1667.31657 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1519, "close": 0.1531, "volume": 164210.9, "close_time": 1758614399999, "quote_volume": 25249.709, "trades": 139, "taker_buy_base": 45687.9, "taker_buy_quote": 7021.91989 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1462, "close": 0.1484, "volume": 141588.0, "close_time": 1758628799999, "quote_volume": 21000.67285, "trades": 143, "taker_buy_base": 53930.8, "taker_buy_quote": 7980.85184 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1469, "high": 0.1504, "low": 0.1447, "close": 0.1474, "volume": 73166.1, "close_time": 1758643199999, "quote_volume": 10760.13533, "trades": 96, "taker_buy_base": 38008.5, "taker_buy_quote": 5606.94498 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1473, "high": 0.1486, "low": 0.1435, "close": 0.1437, "volume": 127880.4, "close_time": 1758657599999, "quote_volume": 18698.18439, "trades": 148, "taker_buy_base": 48307.7, "taker_buy_quote": 7056.83892 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.145, "high": 0.1489, "low": 0.1446, "close": 0.1458, "volume": 151195.2, "close_time": 1758671999999, "quote_volume": 22197.96269, "trades": 149, "taker_buy_base": 92464.2, "taker_buy_quote": 13595.99744 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1454, "high": 0.1491, "low": 0.1415, "close": 0.1421, "volume": 81501.9, "close_time": 1758686399999, "quote_volume": 11848.3301, "trades": 115, "taker_buy_base": 36158.8, "taker_buy_quote": 5300.48336 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.141, "high": 0.1451, "low": 0.1382, "close": 0.144, "volume": 54384.5, "close_time": 1758700799999, "quote_volume": 7692.50258, "trades": 101, "taker_buy_base": 26820.6, "taker_buy_quote": 3807.71447 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1431, "high": 0.145, "low": 0.1424, "close": 0.1439, "volume": 61125.6, "close_time": 1758715199999, "quote_volume": 8774.91409, "trades": 74, "taker_buy_base": 27003.6, "taker_buy_quote": 3884.59614 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1438, "high": 0.1461, "low": 0.1431, "close": 0.1437, "volume": 129551.6, "close_time": 1758729599999, "quote_volume": 18675.03963, "trades": 143, "taker_buy_base": 57446.8, "taker_buy_quote": 8282.73882 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1434, "high": 0.1532, "low": 0.1434, "close": 0.1494, "volume": 286442.0, "close_time": 1758743999999, "quote_volume": 42835.66824, "trades": 314, "taker_buy_base": 156899.0, "taker_buy_quote": 23403.18872 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1474, "close": 0.1482, "volume": 44473.2, "close_time": 1758758399999, "quote_volume": 6600.18745, "trades": 71, "taker_buy_base": 20025.4, "taker_buy_quote": 2966.16471 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1428, "close": 0.1447, "volume": 45722.9, "close_time": 1758772799999, "quote_volume": 6599.80546, "trades": 76, "taker_buy_base": 25862.9, "taker_buy_quote": 3735.18987 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1433, "high": 0.1658, "low": 0.1391, "close": 0.1499, "volume": 1252923.3, "close_time": 1758787199999, "quote_volume": 188099.90387, "trades": 1194, "taker_buy_base": 592506.6, "taker_buy_quote": 88701.76399 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1415, "close": 0.1419, "volume": 226497.0, "close_time": 1758801599999, "quote_volume": 33029.01881, "trades": 210, "taker_buy_base": 127899.4, "taker_buy_quote": 18722.80462 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1426, "high": 0.151, "low": 0.1419, "close": 0.1426, "volume": 444624.8, "close_time": 1758815999999, "quote_volume": 64574.20346, "trades": 509, "taker_buy_base": 212493.8, "taker_buy_quote": 30874.93168 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1343, "close": 0.1383, "volume": 161612.6, "close_time": 1758830399999, "quote_volume": 22418.60911, "trades": 198, "taker_buy_base": 67022.7, "taker_buy_quote": 9320.55371 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1334, "close": 0.1347, "volume": 59186.2, "close_time": 1758844799999, "quote_volume": 8043.65228, "trades": 82, "taker_buy_base": 19059.1, "taker_buy_quote": 2591.80575 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1347, "high": 0.1385, "low": 0.1347, "close": 0.1371, "volume": 24617.5, "close_time": 1758859199999, "quote_volume": 3381.54852, "trades": 33, "taker_buy_base": 9021.3, "taker_buy_quote": 1237.95953 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.137, "high": 0.1385, "low": 0.1362, "close": 0.1379, "volume": 28933.3, "close_time": 1758873599999, "quote_volume": 3979.42907, "trades": 47, "taker_buy_base": 15175.1, "taker_buy_quote": 2086.79725 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1382, "high": 0.1389, "low": 0.1346, "close": 0.1357, "volume": 23130.2, "close_time": 1758887999999, "quote_volume": 3153.31862, "trades": 46, "taker_buy_base": 14174.6, "taker_buy_quote": 1928.79941 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1334, "high": 0.1367, "low": 0.1332, "close": 0.1366, "volume": 49376.4, "close_time": 1758902399999, "quote_volume": 6700.88071, "trades": 70, "taker_buy_base": 23039.4, "taker_buy_quote": 3124.18106 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1373, "high": 0.1399, "low": 0.1373, "close": 0.1391, "volume": 38018.5, "close_time": 1758916799999, "quote_volume": 5296.24875, "trades": 50, "taker_buy_base": 23707.8, "taker_buy_quote": 3306.45087 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1391, "high": 0.1402, "low": 0.1385, "close": 0.1391, "volume": 77275.5, "close_time": 1758931199999, "quote_volume": 10772.26987, "trades": 67, "taker_buy_base": 47939.1, "taker_buy_quote": 6693.99419 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1377, "close": 0.1378, "volume": 26364.8, "close_time": 1758945599999, "quote_volume": 3645.24773, "trades": 35, "taker_buy_base": 12454.9, "taker_buy_quote": 1721.96479 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1372, "high": 0.1384, "low": 0.1366, "close": 0.1367, "volume": 15774.2, "close_time": 1758959999999, "quote_volume": 2161.09955, "trades": 24, "taker_buy_base": 5205.1, "taker_buy_quote": 715.35835 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1347, "close": 0.1355, "volume": 40520.6, "close_time": 1758974399999, "quote_volume": 5469.44193, "trades": 34, "taker_buy_base": 5592.5, "taker_buy_quote": 753.54832 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1357, "high": 0.1367, "low": 0.1349, "close": 0.1363, "volume": 43054.6, "close_time": 1758988799999, "quote_volume": 5845.88486, "trades": 42, "taker_buy_base": 22655.4, "taker_buy_quote": 3070.52971 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1283, "close": 0.1304, "volume": 200689.3, "close_time": 1759003199999, "quote_volume": 26424.79689, "trades": 179, "taker_buy_base": 87023.0, "taker_buy_quote": 11428.77547 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1301, "high": 0.1335, "low": 0.1284, "close": 0.1324, "volume": 151974.0, "close_time": 1759017599999, "quote_volume": 19806.14495, "trades": 167, "taker_buy_base": 68201.1, "taker_buy_quote": 8904.55243 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1322, "high": 0.1323, "low": 0.1298, "close": 0.1306, "volume": 49641.1, "close_time": 1759031999999, "quote_volume": 6492.78978, "trades": 53, "taker_buy_base": 22435.3, "taker_buy_quote": 2937.88354 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1297, "close": 0.1298, "volume": 11527.3, "close_time": 1759046399999, "quote_volume": 1500.58042, "trades": 25, "taker_buy_base": 4019.8, "taker_buy_quote": 523.18086 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1275, "close": 0.1298, "volume": 32980.1, "close_time": 1759060799999, "quote_volume": 4242.16233, "trades": 34, "taker_buy_base": 10249.9, "taker_buy_quote": 1314.89976 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1298, "high": 0.1315, "low": 0.1286, "close": 0.1315, "volume": 25243.7, "close_time": 1759075199999, "quote_volume": 3283.10997, "trades": 39, "taker_buy_base": 14122.6, "taker_buy_quote": 1835.02167 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1326, "high": 0.1349, "low": 0.132, "close": 0.1328, "volume": 76811.2, "close_time": 1759089599999, "quote_volume": 10236.41185, "trades": 75, "taker_buy_base": 39514.3, "taker_buy_quote": 5268.69048 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1338, "high": 0.1359, "low": 0.1337, "close": 0.1354, "volume": 48405.8, "close_time": 1759103999999, "quote_volume": 6534.74989, "trades": 45, "taker_buy_base": 26580.1, "taker_buy_quote": 3592.62861 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1324, "close": 0.1341, "volume": 141546.6, "close_time": 1759118399999, "quote_volume": 18902.17206, "trades": 93, "taker_buy_base": 72622.0, "taker_buy_quote": 9718.61048 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1322, "close": 0.1322, "volume": 18438.1, "close_time": 1759132799999, "quote_volume": 2458.0973, "trades": 22, "taker_buy_base": 6643.1, "taker_buy_quote": 885.03462 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1329, "high": 0.1339, "low": 0.1312, "close": 0.1322, "volume": 49603.9, "close_time": 1759147199999, "quote_volume": 6579.10291, "trades": 47, "taker_buy_base": 15298.6, "taker_buy_quote": 2036.70317 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1256, "close": 0.1271, "volume": 263143.8, "close_time": 1759161599999, "quote_volume": 33673.14799, "trades": 172, "taker_buy_base": 107181.2, "taker_buy_quote": 13719.6528 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.127, "high": 0.127, "low": 0.1222, "close": 0.1253, "volume": 173252.9, "close_time": 1759175999999, "quote_volume": 21482.46775, "trades": 152, "taker_buy_base": 62892.9, "taker_buy_quote": 7779.00002 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1249, "close": 0.1249, "volume": 33299.0, "close_time": 1759190399999, "quote_volume": 4232.80068, "trades": 35, "taker_buy_base": 9164.0, "taker_buy_quote": 1163.85647 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1224, "close": 0.1243, "volume": 98911.7, "close_time": 1759204799999, "quote_volume": 12279.97448, "trades": 93, "taker_buy_base": 52142.7, "taker_buy_quote": 6488.67398 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.124, "high": 0.1256, "low": 0.1238, "close": 0.1247, "volume": 70518.2, "close_time": 1759219199999, "quote_volume": 8774.98029, "trades": 71, "taker_buy_base": 23182.9, "taker_buy_quote": 2890.66749 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1228, "close": 0.1228, "volume": 37633.3, "close_time": 1759233599999, "quote_volume": 4677.0311, "trades": 53, "taker_buy_base": 8729.8, "taker_buy_quote": 1085.18342 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.122, "high": 0.122, "low": 0.1139, "close": 0.1142, "volume": 315868.8, "close_time": 1759247999999, "quote_volume": 36944.01195, "trades": 215, "taker_buy_base": 112649.4, "taker_buy_quote": 13161.0247 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1142, "high": 0.119, "low": 0.1142, "close": 0.1189, "volume": 168480.8, "close_time": 1759262399999, "quote_volume": 19554.62048, "trades": 118, "taker_buy_base": 87186.0, "taker_buy_quote": 10116.89994 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1186, "high": 0.1208, "low": 0.1186, "close": 0.1207, "volume": 63808.4, "close_time": 1759276799999, "quote_volume": 7642.19067, "trades": 49, "taker_buy_base": 37082.0, "taker_buy_quote": 4441.75845 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1182, "close": 0.1186, "volume": 71851.9, "close_time": 1759291199999, "quote_volume": 8586.92698, "trades": 53, "taker_buy_base": 19222.9, "taker_buy_quote": 2311.08626 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1172, "close": 0.1182, "volume": 48791.8, "close_time": 1759305599999, "quote_volume": 5780.76624, "trades": 45, "taker_buy_base": 14735.9, "taker_buy_quote": 1744.24072 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1177, "high": 0.1243, "low": 0.1172, "close": 0.1221, "volume": 166495.6, "close_time": 1759319999999, "quote_volume": 20298.2307, "trades": 128, "taker_buy_base": 81594.9, "taker_buy_quote": 10014.63962 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1225, "high": 0.1309, "low": 0.1222, "close": 0.1288, "volume": 319935.6, "close_time": 1759334399999, "quote_volume": 40902.14579, "trades": 256, "taker_buy_base": 179857.1, "taker_buy_quote": 22991.62383 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1283, "high": 0.1285, "low": 0.1248, "close": 0.1277, "volume": 106437.2, "close_time": 1759348799999, "quote_volume": 13522.05945, "trades": 100, "taker_buy_base": 43482.7, "taker_buy_quote": 5521.17957 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1277, "high": 0.1288, "low": 0.1271, "close": 0.1274, "volume": 63470.4, "close_time": 1759363199999, "quote_volume": 8109.10723, "trades": 43, "taker_buy_base": 28589.1, "taker_buy_quote": 3657.24028 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1277, "high": 0.13, "low": 0.1276, "close": 0.1299, "volume": 96188.5, "close_time": 1759377599999, "quote_volume": 12399.12176, "trades": 111, "taker_buy_base": 28482.4, "taker_buy_quote": 3669.35776 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1296, "high": 0.1318, "low": 0.1288, "close": 0.1291, "volume": 137153.5, "close_time": 1759391999999, "quote_volume": 17920.72829, "trades": 90, "taker_buy_base": 89001.1, "taker_buy_quote": 11627.97652 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1295, "high": 0.1319, "low": 0.1293, "close": 0.1317, "volume": 70690.9, "close_time": 1759406399999, "quote_volume": 9260.61063, "trades": 54, "taker_buy_base": 39810.7, "taker_buy_quote": 5215.36673 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1317, "high": 0.1353, "low": 0.1285, "close": 0.1327, "volume": 753110.6, "close_time": 1759420799999, "quote_volume": 99988.47667, "trades": 549, "taker_buy_base": 411625.0, "taker_buy_quote": 54630.72489 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1334, "high": 0.1393, "low": 0.1328, "close": 0.1374, "volume": 478005.1, "close_time": 1759435199999, "quote_volume": 65092.38954, "trades": 417, "taker_buy_base": 246642.1, "taker_buy_quote": 33551.39536 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1374, "high": 0.1405, "low": 0.1367, "close": 0.1395, "volume": 75089.2, "close_time": 1759449599999, "quote_volume": 10447.83358, "trades": 95, "taker_buy_base": 36809.6, "taker_buy_quote": 5121.85375 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1338, "close": 0.1341, "volume": 132401.7, "close_time": 1759463999999, "quote_volume": 18090.54819, "trades": 175, "taker_buy_base": 67635.6, "taker_buy_quote": 9257.28462 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1351, "high": 0.1367, "low": 0.133, "close": 0.1344, "volume": 83588.3, "close_time": 1759478399999, "quote_volume": 11305.80642, "trades": 78, "taker_buy_base": 46553.8, "taker_buy_quote": 6298.49002 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1334, "close": 0.1334, "volume": 35268.4, "close_time": 1759492799999, "quote_volume": 4734.33339, "trades": 71, "taker_buy_base": 20804.0, "taker_buy_quote": 2790.44522 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1333, "high": 0.1362, "low": 0.1333, "close": 0.1352, "volume": 69387.5, "close_time": 1759507199999, "quote_volume": 9360.57774, "trades": 152, "taker_buy_base": 30672.5, "taker_buy_quote": 4137.35942 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.137, "high": 0.1548, "low": 0.1369, "close": 0.1449, "volume": 1169230.7, "close_time": 1759521599999, "quote_volume": 169973.32319, "trades": 1100, "taker_buy_base": 589721.9, "taker_buy_quote": 85706.6405 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1439, "high": 0.1477, "low": 0.1428, "close": 0.1448, "volume": 176738.9, "close_time": 1759535999999, "quote_volume": 25766.85404, "trades": 202, "taker_buy_base": 76013.7, "taker_buy_quote": 11109.49796 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1394, "close": 0.1406, "volume": 203351.5, "close_time": 1759550399999, "quote_volume": 28569.08813, "trades": 265, "taker_buy_base": 95379.1, "taker_buy_quote": 13413.01216 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1406, "high": 0.1406, "low": 0.139, "close": 0.1396, "volume": 21453.6, "close_time": 1759564799999, "quote_volume": 3003.64417, "trades": 74, "taker_buy_base": 10255.5, "taker_buy_quote": 1436.82221 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1368, "close": 0.1374, "volume": 104771.9, "close_time": 1759579199999, "quote_volume": 14490.92439, "trades": 111, "taker_buy_base": 62975.1, "taker_buy_quote": 8711.75024 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1346, "close": 0.1362, "volume": 175112.5, "close_time": 1759593599999, "quote_volume": 24094.33021, "trades": 118, "taker_buy_base": 112284.3, "taker_buy_quote": 15467.65023 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1368, "high": 0.1377, "low": 0.1358, "close": 0.1377, "volume": 194372.5, "close_time": 1759607999999, "quote_volume": 26569.62268, "trades": 151, "taker_buy_base": 68659.4, "taker_buy_quote": 9386.54314 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1374, "high": 0.1386, "low": 0.1372, "close": 0.1386, "volume": 21812.4, "close_time": 1759622399999, "quote_volume": 3006.97247, "trades": 60, "taker_buy_base": 8152.7, "taker_buy_quote": 1126.08458 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1386, "high": 0.141, "low": 0.1376, "close": 0.1405, "volume": 55507.2, "close_time": 1759636799999, "quote_volume": 7747.29555, "trades": 68, "taker_buy_base": 36959.9, "taker_buy_quote": 5171.49509 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1398, "high": 0.1426, "low": 0.1397, "close": 0.1426, "volume": 107600.4, "close_time": 1759651199999, "quote_volume": 15214.85058, "trades": 84, "taker_buy_base": 40942.2, "taker_buy_quote": 5790.52833 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1422, "high": 0.1424, "low": 0.138, "close": 0.138, "volume": 78918.2, "close_time": 1759665599999, "quote_volume": 11042.86785, "trades": 131, "taker_buy_base": 39091.9, "taker_buy_quote": 5463.25414 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1376, "high": 0.1387, "low": 0.1371, "close": 0.1373, "volume": 60187.7, "close_time": 1759679999999, "quote_volume": 8298.88792, "trades": 58, "taker_buy_base": 18305.7, "taker_buy_quote": 2530.0814 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1382, "high": 0.1382, "low": 0.134, "close": 0.134, "volume": 53389.4, "close_time": 1759694399999, "quote_volume": 7228.65613, "trades": 134, "taker_buy_base": 18139.4, "taker_buy_quote": 2466.07959 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1333, "close": 0.1344, "volume": 113035.0, "close_time": 1759708799999, "quote_volume": 15150.50425, "trades": 88, "taker_buy_base": 24386.6, "taker_buy_quote": 3271.05221 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1332, "high": 0.1347, "low": 0.1323, "close": 0.134, "volume": 29462.4, "close_time": 1759723199999, "quote_volume": 3933.69508, "trades": 67, "taker_buy_base": 20877.0, "taker_buy_quote": 2791.23178 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1327, "high": 0.135, "low": 0.1322, "close": 0.1342, "volume": 20798.9, "close_time": 1759737599999, "quote_volume": 2783.73346, "trades": 103, "taker_buy_base": 9451.7, "taker_buy_quote": 1266.97142 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.135, "high": 0.1377, "low": 0.1349, "close": 0.1368, "volume": 144405.6, "close_time": 1759751999999, "quote_volume": 19699.34705, "trades": 130, "taker_buy_base": 73472.7, "taker_buy_quote": 10004.20679 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1369, "high": 0.1383, "low": 0.1358, "close": 0.1382, "volume": 96056.8, "close_time": 1759766399999, "quote_volume": 13142.10585, "trades": 116, "taker_buy_base": 37392.7, "taker_buy_quote": 5115.86303 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1372, "close": 0.1378, "volume": 43672.3, "close_time": 1759780799999, "quote_volume": 6021.41057, "trades": 42, "taker_buy_base": 12268.5, "taker_buy_quote": 1694.79121 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1384, "high": 0.1387, "low": 0.1374, "close": 0.1374, "volume": 24378.6, "close_time": 1759795199999, "quote_volume": 3368.21063, "trades": 32, "taker_buy_base": 8836.8, "taker_buy_quote": 1220.93023 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1371, "high": 0.1389, "low": 0.1366, "close": 0.1378, "volume": 117100.1, "close_time": 1759809599999, "quote_volume": 16171.6048, "trades": 87, "taker_buy_base": 70692.4, "taker_buy_quote": 9768.21744 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1365, "high": 0.1391, "low": 0.1354, "close": 0.1356, "volume": 175137.8, "close_time": 1759823999999, "quote_volume": 23894.1388, "trades": 112, "taker_buy_base": 125637.3, "taker_buy_quote": 17144.80324 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1355, "high": 0.1407, "low": 0.1337, "close": 0.1397, "volume": 160374.2, "close_time": 1759838399999, "quote_volume": 21934.41624, "trades": 129, "taker_buy_base": 83856.3, "taker_buy_quote": 11458.19747 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1392, "high": 0.1394, "low": 0.1316, "close": 0.1319, "volume": 158784.0, "close_time": 1759852799999, "quote_volume": 21291.26817, "trades": 144, "taker_buy_base": 59440.9, "taker_buy_quote": 8027.63604 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1319, "high": 0.1346, "low": 0.1314, "close": 0.1336, "volume": 112018.6, "close_time": 1759867199999, "quote_volume": 14816.56116, "trades": 138, "taker_buy_base": 42306.4, "taker_buy_quote": 5612.71809 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1319, "close": 0.1321, "volume": 47031.0, "close_time": 1759881599999, "quote_volume": 6233.78885, "trades": 57, "taker_buy_base": 21344.2, "taker_buy_quote": 2825.41562 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1319, "high": 0.1335, "low": 0.1307, "close": 0.1307, "volume": 82459.3, "close_time": 1759895999999, "quote_volume": 10918.24236, "trades": 98, "taker_buy_base": 16980.4, "taker_buy_quote": 2249.34596 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1309, "high": 0.1319, "low": 0.1262, "close": 0.1292, "volume": 287591.5, "close_time": 1759910399999, "quote_volume": 37265.7193, "trades": 256, "taker_buy_base": 104207.5, "taker_buy_quote": 13486.93047 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1277, "close": 0.1277, "volume": 117283.5, "close_time": 1759924799999, "quote_volume": 15179.53668, "trades": 78, "taker_buy_base": 35045.0, "taker_buy_quote": 4534.46829 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.128, "high": 0.1322, "low": 0.128, "close": 0.1322, "volume": 105089.2, "close_time": 1759939199999, "quote_volume": 13709.34541, "trades": 164, "taker_buy_base": 58612.1, "taker_buy_quote": 7636.45772 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1322, "high": 0.1629, "low": 0.132, "close": 0.1436, "volume": 2482315.6, "close_time": 1759953599999, "quote_volume": 354289.47636, "trades": 2126, "taker_buy_base": 1174259.0, "taker_buy_quote": 167481.74708 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1436, "high": 0.1446, "low": 0.1374, "close": 0.141, "volume": 476559.8, "close_time": 1759967999999, "quote_volume": 67021.32843, "trades": 630, "taker_buy_base": 252598.1, "taker_buy_quote": 35422.19335 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1412, "high": 0.1476, "low": 0.1366, "close": 0.1437, "volume": 696944.8, "close_time": 1759982399999, "quote_volume": 99570.70816, "trades": 823, "taker_buy_base": 377827.3, "taker_buy_quote": 53927.09188 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1436, "high": 0.1436, "low": 0.132, "close": 0.1327, "volume": 330340.3, "close_time": 1759996799999, "quote_volume": 45818.00379, "trades": 412, "taker_buy_base": 154479.3, "taker_buy_quote": 21502.60517 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1288, "close": 0.1319, "volume": 381287.2, "close_time": 1760011199999, "quote_volume": 49957.74915, "trades": 768, "taker_buy_base": 157655.7, "taker_buy_quote": 20651.2779 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1318, "high": 0.1334, "low": 0.1255, "close": 0.1267, "volume": 144996.2, "close_time": 1760025599999, "quote_volume": 18816.01417, "trades": 223, "taker_buy_base": 48592.4, "taker_buy_quote": 6308.07792 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1264, "high": 0.1337, "low": 0.1261, "close": 0.1291, "volume": 415520.2, "close_time": 1760039999999, "quote_volume": 54114.59791, "trades": 795, "taker_buy_base": 180604.2, "taker_buy_quote": 23466.43992 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1294, "high": 0.1319, "low": 0.1283, "close": 0.1319, "volume": 124110.7, "close_time": 1760054399999, "quote_volume": 16095.64888, "trades": 133, "taker_buy_base": 58072.4, "taker_buy_quote": 7533.59826 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1314, "high": 0.1341, "low": 0.1305, "close": 0.1329, "volume": 88693.9, "close_time": 1760068799999, "quote_volume": 11771.67238, "trades": 115, "taker_buy_base": 47685.5, "taker_buy_quote": 6333.39363 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1279, "close": 0.1286, "volume": 103382.0, "close_time": 1760083199999, "quote_volume": 13446.72216, "trades": 242, "taker_buy_base": 39945.9, "taker_buy_quote": 5179.70431 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1285, "high": 0.1374, "low": 0.1276, "close": 0.1336, "volume": 552972.0, "close_time": 1760097599999, "quote_volume": 73935.93001, "trades": 835, "taker_buy_base": 297532.3, "taker_buy_quote": 39867.07311 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1244, "close": 0.1255, "volume": 463732.5, "close_time": 1760111999999, "quote_volume": 60437.38806, "trades": 660, "taker_buy_base": 163958.2, "taker_buy_quote": 21466.43597 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1242, "high": 0.1259, "low": 0.1191, "close": 0.1196, "volume": 258715.0, "close_time": 1760126399999, "quote_volume": 32068.85945, "trades": 312, "taker_buy_base": 115869.8, "taker_buy_quote": 14383.28349 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1198, "high": 0.1263, "low": 0.0323, "close": 0.0834, "volume": 2631409.9, "close_time": 1760140799999, "quote_volume": 228777.47443, "trades": 2527, "taker_buy_base": 1286514.2, "taker_buy_quote": 113687.3419 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.083, "high": 0.1, "low": 0.0791, "close": 0.0854, "volume": 244554.7, "close_time": 1760155199999, "quote_volume": 20345.86589, "trades": 357, "taker_buy_base": 136194.2, "taker_buy_quote": 11381.0693 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0853, "high": 0.0906, "low": 0.085, "close": 0.0869, "volume": 152954.1, "close_time": 1760169599999, "quote_volume": 13487.0145, "trades": 135, "taker_buy_base": 88105.9, "taker_buy_quote": 7823.19341 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0866, "high": 0.0896, "low": 0.0866, "close": 0.0879, "volume": 227757.0, "close_time": 1760183999999, "quote_volume": 20043.56344, "trades": 269, "taker_buy_base": 119903.3, "taker_buy_quote": 10570.20571 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0853, "close": 0.0871, "volume": 163429.4, "close_time": 1760198399999, "quote_volume": 14253.26493, "trades": 363, "taker_buy_base": 67940.2, "taker_buy_quote": 5950.91583 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0822, "close": 0.0822, "volume": 105715.5, "close_time": 1760212799999, "quote_volume": 9140.27437, "trades": 200, "taker_buy_base": 36143.4, "taker_buy_quote": 3125.92936 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0792, "close": 0.0824, "volume": 236742.0, "close_time": 1760227199999, "quote_volume": 19328.20247, "trades": 203, "taker_buy_base": 159282.0, "taker_buy_quote": 13041.67054 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0832, "high": 0.0847, "low": 0.0817, "close": 0.084, "volume": 219868.7, "close_time": 1760241599999, "quote_volume": 18346.83282, "trades": 316, "taker_buy_base": 111348.3, "taker_buy_quote": 9284.25663 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0837, "high": 0.0875, "low": 0.0836, "close": 0.0875, "volume": 141829.2, "close_time": 1760255999999, "quote_volume": 12113.66496, "trades": 291, "taker_buy_base": 97776.8, "taker_buy_quote": 8367.07872 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0865, "close": 0.0866, "volume": 207056.1, "close_time": 1760270399999, "quote_volume": 18076.47175, "trades": 292, "taker_buy_base": 156457.4, "taker_buy_quote": 13649.63797 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0868, "high": 0.0916, "low": 0.086, "close": 0.0916, "volume": 386217.5, "close_time": 1760284799999, "quote_volume": 34268.87017, "trades": 340, "taker_buy_base": 265538.7, "taker_buy_quote": 23637.49988 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.092, "high": 0.0934, "low": 0.0902, "close": 0.0932, "volume": 194666.8, "close_time": 1760299199999, "quote_volume": 17899.87882, "trades": 310, "taker_buy_base": 101562.5, "taker_buy_quote": 9364.45695 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0908, "close": 0.0913, "volume": 88099.5, "close_time": 1760313599999, "quote_volume": 8133.62411, "trades": 198, "taker_buy_base": 46747.0, "taker_buy_quote": 4323.09579 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.091, "high": 0.0953, "low": 0.0905, "close": 0.0942, "volume": 122902.9, "close_time": 1760327999999, "quote_volume": 11380.19709, "trades": 155, "taker_buy_base": 42283.4, "taker_buy_quote": 3902.69984 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0942, "high": 0.0958, "low": 0.094, "close": 0.0946, "volume": 82348.4, "close_time": 1760342399999, "quote_volume": 7811.02995, "trades": 156, "taker_buy_base": 44271.4, "taker_buy_quote": 4193.41808 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0943, "high": 0.0957, "low": 0.0921, "close": 0.0939, "volume": 342550.5, "close_time": 1760356799999, "quote_volume": 32436.46219, "trades": 231, "taker_buy_base": 71847.8, "taker_buy_quote": 6763.58295 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0937, "high": 0.0964, "low": 0.0936, "close": 0.0954, "volume": 184576.0, "close_time": 1760371199999, "quote_volume": 17518.50944, "trades": 299, "taker_buy_base": 94345.1, "taker_buy_quote": 8980.32358 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0954, "high": 0.0983, "low": 0.0945, "close": 0.0983, "volume": 285934.8, "close_time": 1760385599999, "quote_volume": 27483.87342, "trades": 204, "taker_buy_base": 200106.3, "taker_buy_quote": 19200.76504 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0977, "close": 0.0981, "volume": 60023.6, "close_time": 1760399999999, "quote_volume": 5902.11673, "trades": 88, "taker_buy_base": 28844.7, "taker_buy_quote": 2840.16554 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0944, "close": 0.0944, "volume": 80064.5, "close_time": 1760414399999, "quote_volume": 7749.41643, "trades": 148, "taker_buy_base": 45414.7, "taker_buy_quote": 4408.72462 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0865, "close": 0.0882, "volume": 254925.8, "close_time": 1760428799999, "quote_volume": 22800.07823, "trades": 288, "taker_buy_base": 99071.2, "taker_buy_quote": 8801.79392 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0858, "close": 0.0889, "volume": 124014.9, "close_time": 1760443199999, "quote_volume": 10929.88716, "trades": 201, "taker_buy_base": 43710.3, "taker_buy_quote": 3852.50952 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0888, "high": 0.0918, "low": 0.0862, "close": 0.0918, "volume": 147777.7, "close_time": 1760457599999, "quote_volume": 13116.03657, "trades": 226, "taker_buy_base": 69031.6, "taker_buy_quote": 6119.15937 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0902, "close": 0.0924, "volume": 115126.3, "close_time": 1760471999999, "quote_volume": 10589.96266, "trades": 158, "taker_buy_base": 54341.1, "taker_buy_quote": 4999.00429 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0919, "close": 0.093, "volume": 41991.5, "close_time": 1760486399999, "quote_volume": 3891.74207, "trades": 98, "taker_buy_base": 26601.5, "taker_buy_quote": 2468.47925 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.093, "high": 0.0967, "low": 0.0923, "close": 0.0956, "volume": 126943.0, "close_time": 1760500799999, "quote_volume": 12035.48226, "trades": 180, "taker_buy_base": 76891.1, "taker_buy_quote": 7298.28161 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0945, "close": 0.0955, "volume": 140898.4, "close_time": 1760515199999, "quote_volume": 13478.59257, "trades": 187, "taker_buy_base": 74717.3, "taker_buy_quote": 7147.70071 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0952, "high": 0.0972, "low": 0.0933, "close": 0.0938, "volume": 80966.5, "close_time": 1760529599999, "quote_volume": 7702.54919, "trades": 155, "taker_buy_base": 20516.5, "taker_buy_quote": 1967.06128 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0889, "close": 0.0893, "volume": 117720.9, "close_time": 1760543999999, "quote_volume": 10727.76242, "trades": 298, "taker_buy_base": 52290.0, "taker_buy_quote": 4786.43146 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0889, "close": 0.0891, "volume": 81956.3, "close_time": 1760558399999, "quote_volume": 7344.49089, "trades": 253, "taker_buy_base": 39241.8, "taker_buy_quote": 3517.92152 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0891, "high": 0.09, "low": 0.0881, "close": 0.089, "volume": 66825.2, "close_time": 1760572799999, "quote_volume": 5933.02648, "trades": 169, "taker_buy_base": 30569.5, "taker_buy_quote": 2711.58975 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0894, "high": 0.0906, "low": 0.0885, "close": 0.09, "volume": 41769.7, "close_time": 1760587199999, "quote_volume": 3742.47704, "trades": 90, "taker_buy_base": 26164.4, "taker_buy_quote": 2342.19641 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.09, "high": 0.0918, "low": 0.0899, "close": 0.0901, "volume": 67897.3, "close_time": 1760601599999, "quote_volume": 6158.78162, "trades": 181, "taker_buy_base": 43231.9, "taker_buy_quote": 3922.21873 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0871, "close": 0.0911, "volume": 50376.2, "close_time": 1760615999999, "quote_volume": 4518.01721, "trades": 175, "taker_buy_base": 20459.8, "taker_buy_quote": 1841.48131 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0911, "high": 0.0922, "low": 0.0865, "close": 0.0867, "volume": 146216.6, "close_time": 1760630399999, "quote_volume": 13149.18918, "trades": 415, "taker_buy_base": 67535.4, "taker_buy_quote": 6126.72639 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.086, "high": 0.089, "low": 0.0847, "close": 0.0851, "volume": 161408.2, "close_time": 1760644799999, "quote_volume": 13936.98232, "trades": 332, "taker_buy_base": 77210.0, "taker_buy_quote": 6689.45028 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0854, "high": 0.0858, "low": 0.084, "close": 0.0849, "volume": 40690.7, "close_time": 1760659199999, "quote_volume": 3448.9399, "trades": 64, "taker_buy_base": 18013.2, "taker_buy_quote": 1528.94174 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.085, "high": 0.0868, "low": 0.085, "close": 0.0868, "volume": 72527.8, "close_time": 1760673599999, "quote_volume": 6233.36753, "trades": 123, "taker_buy_base": 25368.6, "taker_buy_quote": 2178.26101 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0866, "high": 0.087, "low": 0.0789, "close": 0.0799, "volume": 79678.5, "close_time": 1760687999999, "quote_volume": 6590.73149, "trades": 182, "taker_buy_base": 50720.0, "taker_buy_quote": 4199.59486 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0796, "high": 0.083, "low": 0.0771, "close": 0.0824, "volume": 165109.6, "close_time": 1760702399999, "quote_volume": 13090.57549, "trades": 231, "taker_buy_base": 92808.8, "taker_buy_quote": 7367.89003 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0804, "close": 0.0831, "volume": 146636.7, "close_time": 1760716799999, "quote_volume": 12076.64722, "trades": 177, "taker_buy_base": 81780.9, "taker_buy_quote": 6738.57773 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0819, "close": 0.083, "volume": 60138.5, "close_time": 1760731199999, "quote_volume": 4986.06917, "trades": 166, "taker_buy_base": 30264.6, "taker_buy_quote": 2517.91056 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0832, "close": 0.0833, "volume": 36441.4, "close_time": 1760745599999, "quote_volume": 3047.55401, "trades": 59, "taker_buy_base": 35299.8, "taker_buy_quote": 2952.03255 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0831, "high": 0.0846, "low": 0.083, "close": 0.0846, "volume": 65544.9, "close_time": 1760759999999, "quote_volume": 5498.02802, "trades": 54, "taker_buy_base": 26420.7, "taker_buy_quote": 2224.61486 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0837, "high": 0.0859, "low": 0.083, "close": 0.0845, "volume": 73821.6, "close_time": 1760774399999, "quote_volume": 6219.67932, "trades": 71, "taker_buy_base": 40960.2, "taker_buy_quote": 3438.69855 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0843, "high": 0.0878, "low": 0.084, "close": 0.0855, "volume": 505717.1, "close_time": 1760788799999, "quote_volume": 43430.14328, "trades": 306, "taker_buy_base": 272219.0, "taker_buy_quote": 23362.29305 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0864, "high": 0.0882, "low": 0.0843, "close": 0.085, "volume": 420868.2, "close_time": 1760803199999, "quote_volume": 36412.93285, "trades": 178, "taker_buy_base": 226723.1, "taker_buy_quote": 19642.34408 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0837, "close": 0.0849, "volume": 32074.7, "close_time": 1760817599999, "quote_volume": 2714.58756, "trades": 28, "taker_buy_base": 18911.8, "taker_buy_quote": 1600.28835 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0844, "close": 0.0844, "volume": 9791.6, "close_time": 1760831999999, "quote_volume": 831.96309, "trades": 20, "taker_buy_base": 4768.3, "taker_buy_quote": 405.85801 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0832, "close": 0.0849, "volume": 27959.0, "close_time": 1760846399999, "quote_volume": 2353.02023, "trades": 63, "taker_buy_base": 17512.8, "taker_buy_quote": 1476.86459 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0832, "close": 0.0837, "volume": 53921.9, "close_time": 1760860799999, "quote_volume": 4519.31247, "trades": 57, "taker_buy_base": 18312.5, "taker_buy_quote": 1530.42697 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0839, "high": 0.0867, "low": 0.0825, "close": 0.0856, "volume": 109641.9, "close_time": 1760875199999, "quote_volume": 9268.09385, "trades": 246, "taker_buy_base": 54874.2, "taker_buy_quote": 4639.07394 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0857, "high": 0.0875, "low": 0.0851, "close": 0.0871, "volume": 45301.7, "close_time": 1760889599999, "quote_volume": 3928.61064, "trades": 142, "taker_buy_base": 27503.9, "taker_buy_quote": 2391.84476 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0861, "close": 0.0864, "volume": 83032.1, "close_time": 1760903999999, "quote_volume": 7177.50379, "trades": 126, "taker_buy_base": 10938.2, "taker_buy_quote": 946.54058 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0858, "close": 0.0864, "volume": 107399.4, "close_time": 1760918399999, "quote_volume": 9278.17565, "trades": 112, "taker_buy_base": 73457.1, "taker_buy_quote": 6346.29584 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0846, "high": 0.087, "low": 0.0842, "close": 0.087, "volume": 61563.5, "close_time": 1760932799999, "quote_volume": 5275.54578, "trades": 30, "taker_buy_base": 46598.9, "taker_buy_quote": 4004.23455 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0882, "high": 0.0882, "low": 0.087, "close": 0.088, "volume": 65283.2, "close_time": 1760947199999, "quote_volume": 5709.98728, "trades": 50, "taker_buy_base": 21271.0, "taker_buy_quote": 1867.20972 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0875, "high": 0.089, "low": 0.0874, "close": 0.0885, "volume": 881114.4, "close_time": 1760961599999, "quote_volume": 77740.03054, "trades": 346, "taker_buy_base": 159519.1, "taker_buy_quote": 14067.14837 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0883, "close": 0.0883, "volume": 9137.8, "close_time": 1760975999999, "quote_volume": 810.21568, "trades": 23, "taker_buy_base": 9137.8, "taker_buy_quote": 810.21568 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0869, "high": 0.0881, "low": 0.0864, "close": 0.0881, "volume": 35982.3, "close_time": 1760990399999, "quote_volume": 3139.28126, "trades": 91, "taker_buy_base": 22740.1, "taker_buy_quote": 1983.06041 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0879, "high": 0.091, "low": 0.0878, "close": 0.0902, "volume": 84403.4, "close_time": 1761004799999, "quote_volume": 7570.53055, "trades": 123, "taker_buy_base": 52143.1, "taker_buy_quote": 4677.98623 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0887, "close": 0.0887, "volume": 102695.6, "close_time": 1761019199999, "quote_volume": 9250.83221, "trades": 192, "taker_buy_base": 50438.7, "taker_buy_quote": 4545.42855 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0852, "close": 0.0863, "volume": 115703.4, "close_time": 1761033599999, "quote_volume": 9969.60195, "trades": 347, "taker_buy_base": 63377.2, "taker_buy_quote": 5456.98045 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0849, "close": 0.0874, "volume": 40779.7, "close_time": 1761047999999, "quote_volume": 3505.51573, "trades": 66, "taker_buy_base": 19951.3, "taker_buy_quote": 1714.17269 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.087, "high": 0.0927, "low": 0.0866, "close": 0.0917, "volume": 148640.0, "close_time": 1761062399999, "quote_volume": 13430.06796, "trades": 202, "taker_buy_base": 99226.1, "taker_buy_quote": 9008.88001 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0888, "close": 0.089, "volume": 98108.6, "close_time": 1761076799999, "quote_volume": 8850.02303, "trades": 337, "taker_buy_base": 24893.6, "taker_buy_quote": 2257.2661 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.089, "high": 0.089, "low": 0.0841, "close": 0.0844, "volume": 67401.2, "close_time": 1761091199999, "quote_volume": 5838.14363, "trades": 187, "taker_buy_base": 44520.4, "taker_buy_quote": 3844.42539 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0829, "close": 0.0831, "volume": 116069.3, "close_time": 1761105599999, "quote_volume": 9716.05983, "trades": 135, "taker_buy_base": 37564.0, "taker_buy_quote": 3145.77042 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0838, "high": 0.084, "low": 0.0816, "close": 0.0825, "volume": 87145.1, "close_time": 1761119999999, "quote_volume": 7171.79761, "trades": 110, "taker_buy_base": 41917.9, "taker_buy_quote": 3448.442 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0823, "high": 0.084, "low": 0.0816, "close": 0.0836, "volume": 122230.7, "close_time": 1761134399999, "quote_volume": 10093.32253, "trades": 137, "taker_buy_base": 66455.4, "taker_buy_quote": 5487.47532 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0837, "high": 0.0848, "low": 0.0828, "close": 0.0839, "volume": 78697.2, "close_time": 1761148799999, "quote_volume": 6593.73086, "trades": 137, "taker_buy_base": 35571.2, "taker_buy_quote": 2985.65425 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0813, "close": 0.0818, "volume": 136068.5, "close_time": 1761163199999, "quote_volume": 11261.38139, "trades": 97, "taker_buy_base": 85702.9, "taker_buy_quote": 7100.54144 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0784, "close": 0.0807, "volume": 154729.5, "close_time": 1761177599999, "quote_volume": 12342.2067, "trades": 122, "taker_buy_base": 86823.7, "taker_buy_quote": 6930.11009 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0806, "close": 0.0815, "volume": 43057.6, "close_time": 1761191999999, "quote_volume": 3495.55213, "trades": 69, "taker_buy_base": 39100.4, "taker_buy_quote": 3174.07692 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0798, "close": 0.0816, "volume": 191095.0, "close_time": 1761206399999, "quote_volume": 15383.34374, "trades": 217, "taker_buy_base": 70834.6, "taker_buy_quote": 5707.3607 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0802, "close": 0.0802, "volume": 42713.0, "close_time": 1761220799999, "quote_volume": 3465.38686, "trades": 52, "taker_buy_base": 36741.7, "taker_buy_quote": 2981.40397 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0797, "high": 0.0817, "low": 0.0793, "close": 0.081, "volume": 147504.4, "close_time": 1761235199999, "quote_volume": 11877.00615, "trades": 138, "taker_buy_base": 82588.2, "taker_buy_quote": 6654.2366 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0805, "high": 0.0822, "low": 0.0805, "close": 0.0807, "volume": 37277.6, "close_time": 1761249599999, "quote_volume": 3028.29817, "trades": 51, "taker_buy_base": 26504.2, "taker_buy_quote": 2153.91364 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0793, "close": 0.0802, "volume": 51712.6, "close_time": 1761263999999, "quote_volume": 4137.45441, "trades": 47, "taker_buy_base": 24423.9, "taker_buy_quote": 1950.26666 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0807, "high": 0.082, "low": 0.0807, "close": 0.0818, "volume": 118053.8, "close_time": 1761278399999, "quote_volume": 9616.2342, "trades": 150, "taker_buy_base": 84410.9, "taker_buy_quote": 6879.47305 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0822, "high": 0.0855, "low": 0.0822, "close": 0.0851, "volume": 109261.3, "close_time": 1761292799999, "quote_volume": 9252.12814, "trades": 64, "taker_buy_base": 66916.4, "taker_buy_quote": 5660.79128 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0818, "close": 0.0828, "volume": 51590.4, "close_time": 1761307199999, "quote_volume": 4318.45887, "trades": 69, "taker_buy_base": 26724.6, "taker_buy_quote": 2236.44135 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.083, "high": 0.0848, "low": 0.0816, "close": 0.0816, "volume": 84407.2, "close_time": 1761321599999, "quote_volume": 7056.11306, "trades": 96, "taker_buy_base": 35427.4, "taker_buy_quote": 2955.9624 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0818, "high": 0.0839, "low": 0.0808, "close": 0.0834, "volume": 86340.6, "close_time": 1761335999999, "quote_volume": 7129.03488, "trades": 70, "taker_buy_base": 39649.9, "taker_buy_quote": 3282.26402 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0839, "volume": 44487.6, "close_time": 1761350399999, "quote_volume": 3725.00387, "trades": 55, "taker_buy_base": 25834.6, "taker_buy_quote": 2161.25688 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0836, "high": 0.084, "low": 0.0827, "close": 0.0827, "volume": 81911.5, "close_time": 1761364799999, "quote_volume": 6844.39429, "trades": 92, "taker_buy_base": 26996.9, "taker_buy_quote": 2259.09336 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.083, "high": 0.0833, "low": 0.0824, "close": 0.0828, "volume": 9470.5, "close_time": 1761379199999, "quote_volume": 784.57084, "trades": 17, "taker_buy_base": 2238.8, "taker_buy_quote": 185.15376 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0815, "close": 0.0821, "volume": 51599.1, "close_time": 1761393599999, "quote_volume": 4228.75981, "trades": 43, "taker_buy_base": 37418.6, "taker_buy_quote": 3065.73014 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.082, "high": 0.0834, "low": 0.0815, "close": 0.0834, "volume": 80897.5, "close_time": 1761407999999, "quote_volume": 6660.14519, "trades": 58, "taker_buy_base": 42153.6, "taker_buy_quote": 3472.28418 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0823, "close": 0.0832, "volume": 27611.2, "close_time": 1761422399999, "quote_volume": 2283.72171, "trades": 32, "taker_buy_base": 16510.4, "taker_buy_quote": 1364.03028 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0827, "close": 0.0828, "volume": 37571.2, "close_time": 1761436799999, "quote_volume": 3128.75668, "trades": 29, "taker_buy_base": 21120.3, "taker_buy_quote": 1757.35492 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0825, "high": 0.083, "low": 0.0806, "close": 0.0809, "volume": 92220.7, "close_time": 1761451199999, "quote_volume": 7512.6575, "trades": 66, "taker_buy_base": 45441.8, "taker_buy_quote": 3705.49561 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0796, "close": 0.0805, "volume": 138594.4, "close_time": 1761465599999, "quote_volume": 11178.03993, "trades": 86, "taker_buy_base": 65257.2, "taker_buy_quote": 5267.58107 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0806, "high": 0.0829, "low": 0.0798, "close": 0.0829, "volume": 146100.0, "close_time": 1761479999999, "quote_volume": 11805.21181, "trades": 101, "taker_buy_base": 62661.7, "taker_buy_quote": 5061.57916 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.083, "high": 0.0833, "low": 0.082, "close": 0.0825, "volume": 309911.1, "close_time": 1761494399999, "quote_volume": 25642.45166, "trades": 108, "taker_buy_base": 102982.0, "taker_buy_quote": 8505.48125 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0815, "close": 0.082, "volume": 66336.9, "close_time": 1761508799999, "quote_volume": 5439.90398, "trades": 56, "taker_buy_base": 31761.8, "taker_buy_quote": 2603.88297 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0815, "high": 0.084, "low": 0.0813, "close": 0.0828, "volume": 70607.6, "close_time": 1761523199999, "quote_volume": 5827.72959, "trades": 85, "taker_buy_base": 39715.9, "taker_buy_quote": 3276.88316 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0818, "close": 0.0824, "volume": 59496.5, "close_time": 1761537599999, "quote_volume": 4922.01598, "trades": 59, "taker_buy_base": 41996.0, "taker_buy_quote": 3470.98432 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0825, "high": 0.084, "low": 0.0807, "close": 0.0811, "volume": 179846.1, "close_time": 1761551999999, "quote_volume": 14834.68589, "trades": 134, "taker_buy_base": 82505.1, "taker_buy_quote": 6810.5552 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.081, "high": 0.0811, "low": 0.0776, "close": 0.0782, "volume": 78984.1, "close_time": 1761566399999, "quote_volume": 6241.40042, "trades": 47, "taker_buy_base": 26826.7, "taker_buy_quote": 2123.91272 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0761, "close": 0.0766, "volume": 173806.8, "close_time": 1761580799999, "quote_volume": 13423.29853, "trades": 139, "taker_buy_base": 92304.1, "taker_buy_quote": 7116.32169 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0766, "high": 0.0782, "low": 0.0747, "close": 0.075, "volume": 190555.8, "close_time": 1761595199999, "quote_volume": 14605.53182, "trades": 178, "taker_buy_base": 139106.5, "taker_buy_quote": 10648.00059 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.076, "high": 0.0774, "low": 0.0737, "close": 0.074, "volume": 327499.6, "close_time": 1761609599999, "quote_volume": 24755.89838, "trades": 199, "taker_buy_base": 172446.1, "taker_buy_quote": 13031.94912 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0718, "close": 0.0721, "volume": 219336.7, "close_time": 1761623999999, "quote_volume": 16099.5768, "trades": 150, "taker_buy_base": 116836.0, "taker_buy_quote": 8580.0856 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0722, "high": 0.0737, "low": 0.0687, "close": 0.0697, "volume": 409392.2, "close_time": 1761638399999, "quote_volume": 28915.23259, "trades": 290, "taker_buy_base": 195412.2, "taker_buy_quote": 13838.40645 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0702, "high": 0.0746, "low": 0.0702, "close": 0.0725, "volume": 231841.1, "close_time": 1761652799999, "quote_volume": 16899.6043, "trades": 241, "taker_buy_base": 151597.0, "taker_buy_quote": 11080.0423 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0723, "high": 0.0752, "low": 0.0723, "close": 0.0751, "volume": 171137.5, "close_time": 1761667199999, "quote_volume": 12702.87013, "trades": 127, "taker_buy_base": 84316.0, "taker_buy_quote": 6251.8106 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0751, "high": 0.0773, "low": 0.0746, "close": 0.0746, "volume": 160325.9, "close_time": 1761681599999, "quote_volume": 12219.1143, "trades": 81, "taker_buy_base": 75007.6, "taker_buy_quote": 5721.84961 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0722, "close": 0.0727, "volume": 158643.2, "close_time": 1761695999999, "quote_volume": 11629.37076, "trades": 118, "taker_buy_base": 87083.2, "taker_buy_quote": 6376.07523 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0726, "close": 0.0727, "volume": 78911.7, "close_time": 1761710399999, "quote_volume": 5790.38252, "trades": 63, "taker_buy_base": 41547.5, "taker_buy_quote": 3044.5732 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0724, "high": 0.0741, "low": 0.0719, "close": 0.0737, "volume": 109661.0, "close_time": 1761724799999, "quote_volume": 7993.50476, "trades": 78, "taker_buy_base": 46830.5, "taker_buy_quote": 3414.59859 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0722, "close": 0.0732, "volume": 131338.1, "close_time": 1761739199999, "quote_volume": 9560.24569, "trades": 99, "taker_buy_base": 87658.1, "taker_buy_quote": 6381.94816 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0708, "close": 0.0708, "volume": 74961.4, "close_time": 1761753599999, "quote_volume": 5426.87604, "trades": 55, "taker_buy_base": 21592.0, "taker_buy_quote": 1561.96728 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0707, "high": 0.073, "low": 0.069, "close": 0.0717, "volume": 176411.9, "close_time": 1761767999999, "quote_volume": 12547.47398, "trades": 135, "taker_buy_base": 92220.4, "taker_buy_quote": 6597.06042 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0709, "close": 0.0709, "volume": 41684.5, "close_time": 1761782399999, "quote_volume": 3015.58581, "trades": 42, "taker_buy_base": 25107.4, "taker_buy_quote": 1819.31129 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0708, "high": 0.0718, "low": 0.0705, "close": 0.0711, "volume": 51013.8, "close_time": 1761796799999, "quote_volume": 3630.50299, "trades": 63, "taker_buy_base": 23094.2, "taker_buy_quote": 1643.55058 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0676, "close": 0.0705, "volume": 69777.6, "close_time": 1761811199999, "quote_volume": 4842.56637, "trades": 91, "taker_buy_base": 34499.6, "taker_buy_quote": 2402.7224 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0686, "close": 0.0686, "volume": 86753.3, "close_time": 1761825599999, "quote_volume": 6006.02667, "trades": 107, "taker_buy_base": 46602.9, "taker_buy_quote": 3222.9421 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0646, "close": 0.0651, "volume": 152044.9, "close_time": 1761839999999, "quote_volume": 10104.44668, "trades": 110, "taker_buy_base": 72551.8, "taker_buy_quote": 4832.6427 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0628, "close": 0.0638, "volume": 100041.6, "close_time": 1761854399999, "quote_volume": 6426.61202, "trades": 78, "taker_buy_base": 66157.1, "taker_buy_quote": 4255.64697 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0634, "close": 0.0642, "volume": 105312.3, "close_time": 1761868799999, "quote_volume": 6736.25979, "trades": 90, "taker_buy_base": 47299.3, "taker_buy_quote": 3032.08535 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0641, "high": 0.0656, "low": 0.0641, "close": 0.0652, "volume": 37773.8, "close_time": 1761883199999, "quote_volume": 2444.73804, "trades": 40, "taker_buy_base": 30646.4, "taker_buy_quote": 1983.11752 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0658, "high": 0.0658, "low": 0.065, "close": 0.065, "volume": 24722.5, "close_time": 1761897599999, "quote_volume": 1624.68652, "trades": 22, "taker_buy_base": 5053.0, "taker_buy_quote": 331.13586 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.065, "high": 0.0657, "low": 0.0645, "close": 0.0655, "volume": 92957.8, "close_time": 1761911999999, "quote_volume": 6024.30158, "trades": 78, "taker_buy_base": 19738.8, "taker_buy_quote": 1278.95496 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.065, "close": 0.0659, "volume": 109811.9, "close_time": 1761926399999, "quote_volume": 7211.6759, "trades": 70, "taker_buy_base": 45059.7, "taker_buy_quote": 2964.16799 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0638, "close": 0.066, "volume": 167480.5, "close_time": 1761940799999, "quote_volume": 10894.96088, "trades": 156, "taker_buy_base": 55028.4, "taker_buy_quote": 3572.34955 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0661, "high": 0.0661, "low": 0.065, "close": 0.0656, "volume": 84715.0, "close_time": 1761955199999, "quote_volume": 5558.42353, "trades": 83, "taker_buy_base": 40497.5, "taker_buy_quote": 2651.59919 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0647, "close": 0.0661, "volume": 34575.5, "close_time": 1761969599999, "quote_volume": 2263.10578, "trades": 37, "taker_buy_base": 17595.6, "taker_buy_quote": 1149.2274 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0659, "high": 0.0669, "low": 0.0654, "close": 0.0669, "volume": 83439.2, "close_time": 1761983999999, "quote_volume": 5505.01217, "trades": 38, "taker_buy_base": 34232.0, "taker_buy_quote": 2253.42001 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0663, "close": 0.0672, "volume": 178270.8, "close_time": 1761998399999, "quote_volume": 11910.66298, "trades": 99, "taker_buy_base": 81577.7, "taker_buy_quote": 5451.91342 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0661, "close": 0.0673, "volume": 77749.4, "close_time": 1762012799999, "quote_volume": 5196.14493, "trades": 77, "taker_buy_base": 47712.5, "taker_buy_quote": 3194.56911 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0675, "close": 0.0681, "volume": 143331.9, "close_time": 1762027199999, "quote_volume": 9758.05233, "trades": 62, "taker_buy_base": 57842.5, "taker_buy_quote": 3936.82388 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0675, "close": 0.0679, "volume": 42802.0, "close_time": 1762041599999, "quote_volume": 2910.60298, "trades": 43, "taker_buy_base": 8211.3, "taker_buy_quote": 558.06906 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0675, "high": 0.0675, "low": 0.067, "close": 0.067, "volume": 48733.6, "close_time": 1762055999999, "quote_volume": 3275.91073, "trades": 48, "taker_buy_base": 34534.6, "taker_buy_quote": 2319.59625 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0673, "high": 0.0691, "low": 0.0673, "close": 0.0691, "volume": 78428.4, "close_time": 1762070399999, "quote_volume": 5353.96848, "trades": 42, "taker_buy_base": 37153.0, "taker_buy_quote": 2537.91031 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0668, "close": 0.0678, "volume": 132099.2, "close_time": 1762084799999, "quote_volume": 8931.35221, "trades": 79, "taker_buy_base": 49528.7, "taker_buy_quote": 3342.71675 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0651, "close": 0.0653, "volume": 160204.4, "close_time": 1762099199999, "quote_volume": 10759.43331, "trades": 128, "taker_buy_base": 69786.0, "taker_buy_quote": 4688.93088 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0648, "high": 0.0656, "low": 0.0645, "close": 0.0645, "volume": 66311.6, "close_time": 1762113599999, "quote_volume": 4309.35187, "trades": 71, "taker_buy_base": 32217.3, "taker_buy_quote": 2098.21785 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0648, "high": 0.0666, "low": 0.0643, "close": 0.0663, "volume": 98624.0, "close_time": 1762127999999, "quote_volume": 6399.47702, "trades": 55, "taker_buy_base": 27588.3, "taker_buy_quote": 1787.35746 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0609, "close": 0.061, "volume": 69753.1, "close_time": 1762142399999, "quote_volume": 4443.4271, "trades": 76, "taker_buy_base": 31509.2, "taker_buy_quote": 2009.74824 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0608, "high": 0.0616, "low": 0.06, "close": 0.0615, "volume": 62970.8, "close_time": 1762156799999, "quote_volume": 3829.2207, "trades": 80, "taker_buy_base": 35064.5, "taker_buy_quote": 2128.74248 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0611, "high": 0.0621, "low": 0.0589, "close": 0.06, "volume": 87643.2, "close_time": 1762171199999, "quote_volume": 5288.99724, "trades": 142, "taker_buy_base": 25631.2, "taker_buy_quote": 1543.29538 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0531, "close": 0.0557, "volume": 260336.6, "close_time": 1762185599999, "quote_volume": 14763.79874, "trades": 178, "taker_buy_base": 118364.3, "taker_buy_quote": 6713.57787 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0552, "high": 0.0583, "low": 0.055, "close": 0.056, "volume": 47530.7, "close_time": 1762199999999, "quote_volume": 2712.13515, "trades": 75, "taker_buy_base": 13804.0, "taker_buy_quote": 788.15678 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.056, "high": 0.0586, "low": 0.0551, "close": 0.0583, "volume": 230265.3, "close_time": 1762214399999, "quote_volume": 13114.25936, "trades": 134, "taker_buy_base": 129189.0, "taker_buy_quote": 7303.29707 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0576, "high": 0.0586, "low": 0.0572, "close": 0.0582, "volume": 124177.0, "close_time": 1762228799999, "quote_volume": 7191.01224, "trades": 115, "taker_buy_base": 91968.2, "taker_buy_quote": 5325.62107 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0582, "high": 0.0583, "low": 0.055, "close": 0.0552, "volume": 61098.0, "close_time": 1762243199999, "quote_volume": 3449.68946, "trades": 75, "taker_buy_base": 15549.5, "taker_buy_quote": 864.88078 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0558, "close": 0.0561, "volume": 106644.1, "close_time": 1762257599999, "quote_volume": 6011.3332, "trades": 77, "taker_buy_base": 40388.5, "taker_buy_quote": 2270.81111 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0561, "high": 0.0574, "low": 0.055, "close": 0.0561, "volume": 135943.4, "close_time": 1762271999999, "quote_volume": 7613.37496, "trades": 198, "taker_buy_base": 61152.7, "taker_buy_quote": 3435.68869 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0523, "close": 0.0534, "volume": 144902.1, "close_time": 1762286399999, "quote_volume": 7887.03927, "trades": 254, "taker_buy_base": 60284.8, "taker_buy_quote": 3276.379 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0534, "high": 0.055, "low": 0.0504, "close": 0.0543, "volume": 335822.5, "close_time": 1762300799999, "quote_volume": 17691.07905, "trades": 229, "taker_buy_base": 159740.0, "taker_buy_quote": 8370.49993 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0544, "high": 0.0552, "low": 0.051, "close": 0.0551, "volume": 187033.2, "close_time": 1762315199999, "quote_volume": 10086.61256, "trades": 182, "taker_buy_base": 78193.1, "taker_buy_quote": 4203.26285 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0538, "close": 0.0553, "volume": 222372.9, "close_time": 1762329599999, "quote_volume": 12125.61246, "trades": 74, "taker_buy_base": 127906.4, "taker_buy_quote": 6967.41804 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0537, "close": 0.0547, "volume": 77029.3, "close_time": 1762343999999, "quote_volume": 4193.90146, "trades": 73, "taker_buy_base": 25160.3, "taker_buy_quote": 1370.57787 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0549, "high": 0.0563, "low": 0.0548, "close": 0.0562, "volume": 61191.1, "close_time": 1762358399999, "quote_volume": 3397.05461, "trades": 64, "taker_buy_base": 29976.4, "taker_buy_quote": 1664.42544 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.056, "high": 0.0567, "low": 0.0555, "close": 0.0564, "volume": 63612.2, "close_time": 1762372799999, "quote_volume": 3560.80245, "trades": 54, "taker_buy_base": 18738.4, "taker_buy_quote": 1043.45311 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0559, "close": 0.0564, "volume": 38360.4, "close_time": 1762387199999, "quote_volume": 2163.25334, "trades": 32, "taker_buy_base": 28389.9, "taker_buy_quote": 1601.01216 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0561, "high": 0.0575, "low": 0.0548, "close": 0.0574, "volume": 102289.8, "close_time": 1762401599999, "quote_volume": 5794.54961, "trades": 85, "taker_buy_base": 62903.7, "taker_buy_quote": 3576.9789 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0574, "high": 0.0579, "low": 0.0563, "close": 0.0573, "volume": 152907.9, "close_time": 1762415999999, "quote_volume": 8740.28657, "trades": 162, "taker_buy_base": 100264.9, "taker_buy_quote": 5724.37875 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0573, "high": 0.0733, "low": 0.0572, "close": 0.0619, "volume": 3058364.0, "close_time": 1762430399999, "quote_volume": 196284.86441, "trades": 2083, "taker_buy_base": 1428646.8, "taker_buy_quote": 91898.42903 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0585, "close": 0.0585, "volume": 594755.9, "close_time": 1762444799999, "quote_volume": 36038.02405, "trades": 283, "taker_buy_base": 232823.9, "taker_buy_quote": 14147.66091 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0589, "high": 0.0606, "low": 0.0581, "close": 0.0604, "volume": 207426.7, "close_time": 1762459199999, "quote_volume": 12369.69234, "trades": 115, "taker_buy_base": 69806.6, "taker_buy_quote": 4139.50221 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0604, "high": 0.0618, "low": 0.0594, "close": 0.0606, "volume": 302264.7, "close_time": 1762473599999, "quote_volume": 18344.72364, "trades": 189, "taker_buy_base": 164141.5, "taker_buy_quote": 9974.63326 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.061, "high": 0.0693, "low": 0.0607, "close": 0.0679, "volume": 977704.8, "close_time": 1762487999999, "quote_volume": 64423.98, "trades": 599, "taker_buy_base": 472687.4, "taker_buy_quote": 31075.2025 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0642, "close": 0.066, "volume": 785962.4, "close_time": 1762502399999, "quote_volume": 51919.78818, "trades": 447, "taker_buy_base": 416514.5, "taker_buy_quote": 27469.3161 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0656, "high": 0.0682, "low": 0.0629, "close": 0.0637, "volume": 504049.9, "close_time": 1762516799999, "quote_volume": 32980.3407, "trades": 413, "taker_buy_base": 253045.2, "taker_buy_quote": 16612.46651 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0635, "high": 0.0689, "low": 0.0626, "close": 0.0682, "volume": 332481.0, "close_time": 1762531199999, "quote_volume": 21833.02946, "trades": 593, "taker_buy_base": 147614.4, "taker_buy_quote": 9669.13291 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0683, "high": 0.0746, "low": 0.068, "close": 0.0739, "volume": 688223.0, "close_time": 1762545599999, "quote_volume": 49300.16277, "trades": 2625, "taker_buy_base": 343381.7, "taker_buy_quote": 24590.83757 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0704, "close": 0.0709, "volume": 242703.7, "close_time": 1762559999999, "quote_volume": 17500.04448, "trades": 316, "taker_buy_base": 113177.9, "taker_buy_quote": 8163.23379 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0686, "close": 0.0695, "volume": 350503.0, "close_time": 1762574399999, "quote_volume": 24482.01158, "trades": 597, "taker_buy_base": 140198.2, "taker_buy_quote": 9778.78125 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0677, "close": 0.0681, "volume": 126167.0, "close_time": 1762588799999, "quote_volume": 8649.55411, "trades": 95, "taker_buy_base": 64779.2, "taker_buy_quote": 4445.82176 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0684, "high": 0.077, "low": 0.0673, "close": 0.0747, "volume": 741856.0, "close_time": 1762603199999, "quote_volume": 53596.99842, "trades": 516, "taker_buy_base": 400133.4, "taker_buy_quote": 28962.46614 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0704, "close": 0.0704, "volume": 634276.6, "close_time": 1762617599999, "quote_volume": 46170.47552, "trades": 284, "taker_buy_base": 349626.4, "taker_buy_quote": 25418.31079 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.071, "high": 0.0714, "low": 0.0691, "close": 0.0691, "volume": 171563.7, "close_time": 1762631999999, "quote_volume": 12006.97667, "trades": 71, "taker_buy_base": 64375.8, "taker_buy_quote": 4502.95598 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0689, "close": 0.0694, "volume": 89996.9, "close_time": 1762646399999, "quote_volume": 6229.69575, "trades": 41, "taker_buy_base": 31308.5, "taker_buy_quote": 2168.41098 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0694, "high": 0.0706, "low": 0.0661, "close": 0.0667, "volume": 225988.2, "close_time": 1762660799999, "quote_volume": 15281.98841, "trades": 160, "taker_buy_base": 90314.9, "taker_buy_quote": 6060.02112 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0669, "high": 0.069, "low": 0.0665, "close": 0.069, "volume": 79124.6, "close_time": 1762675199999, "quote_volume": 5334.43262, "trades": 45, "taker_buy_base": 35089.6, "taker_buy_quote": 2357.52022 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0691, "high": 0.0713, "low": 0.0665, "close": 0.0703, "volume": 311950.8, "close_time": 1762689599999, "quote_volume": 21670.00798, "trades": 265, "taker_buy_base": 196187.4, "taker_buy_quote": 13679.75066 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0701, "high": 0.0721, "low": 0.07, "close": 0.0719, "volume": 82616.6, "close_time": 1762703999999, "quote_volume": 5849.86422, "trades": 70, "taker_buy_base": 52855.4, "taker_buy_quote": 3733.26363 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0707, "close": 0.0716, "volume": 134018.4, "close_time": 1762718399999, "quote_volume": 9584.71599, "trades": 88, "taker_buy_base": 49450.3, "taker_buy_quote": 3535.72112 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.07, "close": 0.0704, "volume": 81974.5, "close_time": 1762732799999, "quote_volume": 5783.28473, "trades": 37, "taker_buy_base": 42690.6, "taker_buy_quote": 3015.48929 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0704, "high": 0.0716, "low": 0.0697, "close": 0.0707, "volume": 55144.3, "close_time": 1762747199999, "quote_volume": 3900.50686, "trades": 66, "taker_buy_base": 34710.1, "taker_buy_quote": 2452.97957 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0699, "high": 0.0708, "low": 0.0694, "close": 0.0695, "volume": 123713.2, "close_time": 1762761599999, "quote_volume": 8693.36798, "trades": 87, "taker_buy_base": 50295.4, "taker_buy_quote": 3534.54983 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0692, "high": 0.0703, "low": 0.0691, "close": 0.0698, "volume": 76519.1, "close_time": 1762775999999, "quote_volume": 5340.87262, "trades": 45, "taker_buy_base": 45895.8, "taker_buy_quote": 3206.66793 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0673, "close": 0.0679, "volume": 103170.3, "close_time": 1762790399999, "quote_volume": 7101.62347, "trades": 89, "taker_buy_base": 34244.2, "taker_buy_quote": 2347.02149 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0671, "close": 0.0681, "volume": 107027.8, "close_time": 1762804799999, "quote_volume": 7252.11047, "trades": 74, "taker_buy_base": 47726.6, "taker_buy_quote": 3230.13736 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0682, "high": 0.0689, "low": 0.067, "close": 0.0688, "volume": 111400.1, "close_time": 1762819199999, "quote_volume": 7569.71376, "trades": 38, "taker_buy_base": 46067.1, "taker_buy_quote": 3126.07045 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0684, "high": 0.069, "low": 0.067, "close": 0.0678, "volume": 130985.9, "close_time": 1762833599999, "quote_volume": 8926.41123, "trades": 89, "taker_buy_base": 54754.2, "taker_buy_quote": 3739.2694 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0678, "high": 0.068, "low": 0.0654, "close": 0.0654, "volume": 78009.7, "close_time": 1762847999999, "quote_volume": 5178.70541, "trades": 42, "taker_buy_base": 26900.6, "taker_buy_quote": 1777.26251 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0656, "high": 0.0733, "low": 0.0653, "close": 0.0716, "volume": 1033489.5, "close_time": 1762862399999, "quote_volume": 72833.02973, "trades": 597, "taker_buy_base": 480635.5, "taker_buy_quote": 33897.16047 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0724, "high": 0.0897, "low": 0.0682, "close": 0.07, "volume": 2917868.3, "close_time": 1762876799999, "quote_volume": 221100.61767, "trades": 1641, "taker_buy_base": 1388069.6, "taker_buy_quote": 106357.68667 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0685, "close": 0.0686, "volume": 100207.6, "close_time": 1762891199999, "quote_volume": 6995.48576, "trades": 92, "taker_buy_base": 44487.5, "taker_buy_quote": 3092.40952 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0661, "close": 0.0665, "volume": 141873.9, "close_time": 1762905599999, "quote_volume": 9495.749, "trades": 82, "taker_buy_base": 66699.4, "taker_buy_quote": 4479.94974 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0663, "high": 0.0701, "low": 0.0663, "close": 0.0695, "volume": 233616.1, "close_time": 1762919999999, "quote_volume": 15744.6288, "trades": 117, "taker_buy_base": 86615.3, "taker_buy_quote": 5842.95197 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0698, "high": 0.0901, "low": 0.0685, "close": 0.0803, "volume": 4226776.7, "close_time": 1762934399999, "quote_volume": 340077.25196, "trades": 1929, "taker_buy_base": 2079336.2, "taker_buy_quote": 168115.70052 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.08, "high": 0.0843, "low": 0.0739, "close": 0.0741, "volume": 3276396.9, "close_time": 1762948799999, "quote_volume": 253718.44593, "trades": 1133, "taker_buy_base": 1307163.0, "taker_buy_quote": 101722.40969 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0738, "high": 0.0842, "low": 0.0732, "close": 0.0769, "volume": 3667800.8, "close_time": 1762963199999, "quote_volume": 285612.10827, "trades": 2385, "taker_buy_base": 1712951.3, "taker_buy_quote": 133036.21157 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0767, "high": 0.1088, "low": 0.0767, "close": 0.0946, "volume": 9025625.4, "close_time": 1762977599999, "quote_volume": 812038.58011, "trades": 6361, "taker_buy_base": 4705250.2, "taker_buy_quote": 422156.57268 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0944, "high": 0.1166, "low": 0.0888, "close": 0.1037, "volume": 18125185.1, "close_time": 1762991999999, "quote_volume": 1882062.3456, "trades": 10799, "taker_buy_base": 9715997.2, "taker_buy_quote": 1011086.38979 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1034, "high": 0.1062, "low": 0.0939, "close": 0.1017, "volume": 1936353.6, "close_time": 1763006399999, "quote_volume": 193725.4743, "trades": 1666, "taker_buy_base": 933749.8, "taker_buy_quote": 93614.40051 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1013, "high": 0.1055, "low": 0.0968, "close": 0.1047, "volume": 2763478.7, "close_time": 1763020799999, "quote_volume": 281312.20435, "trades": 2408, "taker_buy_base": 1235606.9, "taker_buy_quote": 125657.08036 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1048, "high": 0.1143, "low": 0.0984, "close": 0.1023, "volume": 5119813.2, "close_time": 1763035199999, "quote_volume": 542259.44731, "trades": 3324, "taker_buy_base": 2644815.9, "taker_buy_quote": 280334.35389 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1021, "high": 0.103, "low": 0.0808, "close": 0.081, "volume": 2694755.3, "close_time": 1763049599999, "quote_volume": 243698.17991, "trades": 2604, "taker_buy_base": 1194275.2, "taker_buy_quote": 107620.86304 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0806, "high": 0.0842, "low": 0.0801, "close": 0.0803, "volume": 1059348.0, "close_time": 1763063999999, "quote_volume": 87019.1351, "trades": 961, "taker_buy_base": 494360.3, "taker_buy_quote": 40624.12609 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0803, "high": 0.0833, "low": 0.0786, "close": 0.0827, "volume": 656295.0, "close_time": 1763078399999, "quote_volume": 52806.12673, "trades": 524, "taker_buy_base": 305291.5, "taker_buy_quote": 24709.47416 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0824, "high": 0.0894, "low": 0.0822, "close": 0.0868, "volume": 763892.0, "close_time": 1763092799999, "quote_volume": 65779.47186, "trades": 812, "taker_buy_base": 391221.4, "taker_buy_quote": 33674.42208 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0792, "close": 0.083, "volume": 692611.6, "close_time": 1763107199999, "quote_volume": 57026.29679, "trades": 320, "taker_buy_base": 355718.6, "taker_buy_quote": 29351.59394 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0829, "high": 0.087, "low": 0.0807, "close": 0.0852, "volume": 345391.0, "close_time": 1763121599999, "quote_volume": 28822.36298, "trades": 240, "taker_buy_base": 142799.0, "taker_buy_quote": 11972.13312 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.085, "high": 0.0867, "low": 0.0793, "close": 0.0795, "volume": 548178.4, "close_time": 1763135999999, "quote_volume": 45736.94039, "trades": 278, "taker_buy_base": 274980.0, "taker_buy_quote": 23051.5277 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0799, "high": 0.0825, "low": 0.0784, "close": 0.0801, "volume": 129974.7, "close_time": 1763150399999, "quote_volume": 10384.68779, "trades": 96, "taker_buy_base": 67609.8, "taker_buy_quote": 5412.09074 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.08, "high": 0.08, "low": 0.0748, "close": 0.0767, "volume": 415978.2, "close_time": 1763164799999, "quote_volume": 31931.15855, "trades": 208, "taker_buy_base": 171598.5, "taker_buy_quote": 13182.39497 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0766, "high": 0.078, "low": 0.0766, "close": 0.0769, "volume": 212791.8, "close_time": 1763179199999, "quote_volume": 16448.04527, "trades": 73, "taker_buy_base": 96305.9, "taker_buy_quote": 7443.27208 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0769, "high": 0.0769, "low": 0.074, "close": 0.0743, "volume": 255808.1, "close_time": 1763193599999, "quote_volume": 19372.66353, "trades": 120, "taker_buy_base": 140533.3, "taker_buy_quote": 10624.56579 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0718, "close": 0.0724, "volume": 392684.3, "close_time": 1763207999999, "quote_volume": 28588.74044, "trades": 201, "taker_buy_base": 202241.1, "taker_buy_quote": 14729.79533 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0724, "high": 0.0756, "low": 0.0722, "close": 0.0731, "volume": 315382.0, "close_time": 1763222399999, "quote_volume": 23466.98653, "trades": 163, "taker_buy_base": 164794.5, "taker_buy_quote": 12257.10794 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0731, "high": 0.0743, "low": 0.0725, "close": 0.0738, "volume": 562362.3, "close_time": 1763236799999, "quote_volume": 41374.62576, "trades": 165, "taker_buy_base": 230794.4, "taker_buy_quote": 16948.25952 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0713, "close": 0.0716, "volume": 152430.3, "close_time": 1763251199999, "quote_volume": 11045.68902, "trades": 57, "taker_buy_base": 83913.1, "taker_buy_quote": 6078.08762 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0712, "high": 0.0744, "low": 0.0705, "close": 0.0734, "volume": 266346.4, "close_time": 1763265599999, "quote_volume": 19417.46782, "trades": 102, "taker_buy_base": 123310.0, "taker_buy_quote": 8982.14216 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0728, "high": 0.0741, "low": 0.0728, "close": 0.0734, "volume": 84748.3, "close_time": 1763279999999, "quote_volume": 6230.95676, "trades": 29, "taker_buy_base": 20197.7, "taker_buy_quote": 1487.04813 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0694, "close": 0.0697, "volume": 293529.9, "close_time": 1763294399999, "quote_volume": 20966.61392, "trades": 120, "taker_buy_base": 100750.4, "taker_buy_quote": 7196.86835 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0698, "high": 0.07, "low": 0.0659, "close": 0.0659, "volume": 498946.9, "close_time": 1763308799999, "quote_volume": 33941.01411, "trades": 165, "taker_buy_base": 257323.3, "taker_buy_quote": 17524.27546 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0643, "close": 0.0644, "volume": 304132.4, "close_time": 1763323199999, "quote_volume": 19970.39508, "trades": 116, "taker_buy_base": 152935.7, "taker_buy_quote": 10042.75574 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0646, "high": 0.0664, "low": 0.0639, "close": 0.0656, "volume": 285397.6, "close_time": 1763337599999, "quote_volume": 18611.70366, "trades": 100, "taker_buy_base": 153388.7, "taker_buy_quote": 9998.67091 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0645, "close": 0.0653, "volume": 147840.3, "close_time": 1763351999999, "quote_volume": 9652.59927, "trades": 68, "taker_buy_base": 81100.4, "taker_buy_quote": 5296.89499 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0657, "high": 0.0698, "low": 0.0657, "close": 0.0668, "volume": 686467.3, "close_time": 1763366399999, "quote_volume": 46848.54707, "trades": 220, "taker_buy_base": 379762.2, "taker_buy_quote": 25912.86855 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0655, "close": 0.0655, "volume": 187764.0, "close_time": 1763380799999, "quote_volume": 12434.48119, "trades": 72, "taker_buy_base": 87750.1, "taker_buy_quote": 5809.36831 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0627, "close": 0.0635, "volume": 330272.4, "close_time": 1763395199999, "quote_volume": 21146.15212, "trades": 138, "taker_buy_base": 159079.4, "taker_buy_quote": 10186.53333 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0625, "close": 0.0633, "volume": 206725.6, "close_time": 1763409599999, "quote_volume": 13101.56201, "trades": 106, "taker_buy_base": 109806.2, "taker_buy_quote": 6962.58836 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0606, "close": 0.0613, "volume": 225648.3, "close_time": 1763423999999, "quote_volume": 13854.5732, "trades": 100, "taker_buy_base": 133861.5, "taker_buy_quote": 8211.67443 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0613, "high": 0.0614, "low": 0.06, "close": 0.0611, "volume": 137651.6, "close_time": 1763438399999, "quote_volume": 8366.18629, "trades": 68, "taker_buy_base": 70329.7, "taker_buy_quote": 4275.64897 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0608, "high": 0.0613, "low": 0.0594, "close": 0.0607, "volume": 155960.3, "close_time": 1763452799999, "quote_volume": 9404.63314, "trades": 76, "taker_buy_base": 83324.7, "taker_buy_quote": 5028.91623 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0598, "close": 0.0601, "volume": 196368.0, "close_time": 1763467199999, "quote_volume": 11825.60362, "trades": 94, "taker_buy_base": 110644.2, "taker_buy_quote": 6668.8478 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0589, "high": 0.0607, "low": 0.0588, "close": 0.0605, "volume": 237830.5, "close_time": 1763481599999, "quote_volume": 14218.27612, "trades": 114, "taker_buy_base": 154011.3, "taker_buy_quote": 9197.99516 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0601, "high": 0.0645, "low": 0.0601, "close": 0.0616, "volume": 2480651.4, "close_time": 1763495999999, "quote_volume": 155319.39786, "trades": 665, "taker_buy_base": 1227277.1, "taker_buy_quote": 76988.21748 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0617, "high": 0.0631, "low": 0.0617, "close": 0.0619, "volume": 499136.0, "close_time": 1763510399999, "quote_volume": 31112.59649, "trades": 565, "taker_buy_base": 265967.1, "taker_buy_quote": 16582.56893 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0619, "high": 0.0633, "low": 0.0613, "close": 0.0616, "volume": 281546.6, "close_time": 1763524799999, "quote_volume": 17438.52852, "trades": 486, "taker_buy_base": 122644.2, "taker_buy_quote": 7604.36766 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0592, "close": 0.06, "volume": 290997.0, "close_time": 1763539199999, "quote_volume": 17520.97291, "trades": 378, "taker_buy_base": 109469.3, "taker_buy_quote": 6601.18028 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0602, "high": 0.0619, "low": 0.0599, "close": 0.0604, "volume": 137173.7, "close_time": 1763553599999, "quote_volume": 8286.3932, "trades": 238, "taker_buy_base": 65662.3, "taker_buy_quote": 3972.40024 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0581, "close": 0.0584, "volume": 304725.2, "close_time": 1763567999999, "quote_volume": 18096.60732, "trades": 397, "taker_buy_base": 154805.4, "taker_buy_quote": 9184.58585 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0584, "high": 0.0598, "low": 0.0565, "close": 0.0576, "volume": 514679.8, "close_time": 1763582399999, "quote_volume": 29732.54865, "trades": 721, "taker_buy_base": 312492.7, "taker_buy_quote": 18019.07914 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0574, "high": 0.0599, "low": 0.0574, "close": 0.0593, "volume": 261106.3, "close_time": 1763596799999, "quote_volume": 15348.60811, "trades": 463, "taker_buy_base": 121120.7, "taker_buy_quote": 7118.88046 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0593, "high": 0.0597, "low": 0.059, "close": 0.0597, "volume": 150628.3, "close_time": 1763611199999, "quote_volume": 8946.49197, "trades": 185, "taker_buy_base": 71013.4, "taker_buy_quote": 4215.82657 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0591, "close": 0.0599, "volume": 190570.9, "close_time": 1763625599999, "quote_volume": 11382.63095, "trades": 212, "taker_buy_base": 87636.5, "taker_buy_quote": 5230.27999 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0597, "high": 0.0614, "low": 0.0595, "close": 0.0605, "volume": 273897.5, "close_time": 1763639999999, "quote_volume": 16467.95054, "trades": 231, "taker_buy_base": 168477.9, "taker_buy_quote": 10145.09153 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0606, "high": 0.063, "low": 0.0605, "close": 0.0605, "volume": 812492.9, "close_time": 1763654399999, "quote_volume": 50201.56499, "trades": 561, "taker_buy_base": 449307.2, "taker_buy_quote": 27794.77276 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0576, "close": 0.0582, "volume": 517680.6, "close_time": 1763668799999, "quote_volume": 30620.28293, "trades": 536, "taker_buy_base": 211056.2, "taker_buy_quote": 12491.24139 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0582, "high": 0.0599, "low": 0.0578, "close": 0.0579, "volume": 613237.6, "close_time": 1763683199999, "quote_volume": 36090.23139, "trades": 294, "taker_buy_base": 337815.2, "taker_buy_quote": 19884.85791 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.058, "high": 0.0603, "low": 0.0577, "close": 0.0588, "volume": 194293.7, "close_time": 1763697599999, "quote_volume": 11465.6703, "trades": 266, "taker_buy_base": 98642.6, "taker_buy_quote": 5830.90029 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0511, "close": 0.0543, "volume": 497464.6, "close_time": 1763711999999, "quote_volume": 27384.87822, "trades": 326, "taker_buy_base": 241394.5, "taker_buy_quote": 13302.78703 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0543, "high": 0.0549, "low": 0.0528, "close": 0.0538, "volume": 327846.5, "close_time": 1763726399999, "quote_volume": 17713.34554, "trades": 234, "taker_buy_base": 182319.5, "taker_buy_quote": 9867.11047 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.054, "high": 0.0554, "low": 0.053, "close": 0.0544, "volume": 180137.2, "close_time": 1763740799999, "quote_volume": 9840.36564, "trades": 156, "taker_buy_base": 81113.5, "taker_buy_quote": 4441.2628 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0545, "high": 0.112, "low": 0.0541, "close": 0.0822, "volume": 17002511.1, "close_time": 1763755199999, "quote_volume": 1515831.12868, "trades": 14378, "taker_buy_base": 8690002.0, "taker_buy_quote": 768287.98652 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0819, "high": 0.0897, "low": 0.0726, "close": 0.083, "volume": 13241980.1, "close_time": 1763769599999, "quote_volume": 1066807.26882, "trades": 15305, "taker_buy_base": 6892752.2, "taker_buy_quote": 556039.84629 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0827, "high": 0.0942, "low": 0.0766, "close": 0.0777, "volume": 5821455.4, "close_time": 1763783999999, "quote_volume": 495493.44323, "trades": 8579, "taker_buy_base": 2995358.7, "taker_buy_quote": 255130.02157 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0777, "high": 0.0859, "low": 0.0719, "close": 0.0795, "volume": 4808426.6, "close_time": 1763798399999, "quote_volume": 378499.25787, "trades": 5930, "taker_buy_base": 2448222.7, "taker_buy_quote": 192904.28623 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0797, "high": 0.081, "low": 0.0689, "close": 0.0704, "volume": 2566976.3, "close_time": 1763812799999, "quote_volume": 193112.72739, "trades": 1394, "taker_buy_base": 1221177.3, "taker_buy_quote": 92234.44946 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0704, "high": 0.078, "low": 0.0679, "close": 0.0682, "volume": 3272782.6, "close_time": 1763827199999, "quote_volume": 237677.269, "trades": 1417, "taker_buy_base": 1648911.2, "taker_buy_quote": 120097.25687 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0688, "high": 0.0709, "low": 0.0666, "close": 0.0694, "volume": 1550520.8, "close_time": 1763841599999, "quote_volume": 106030.73755, "trades": 583, "taker_buy_base": 702078.1, "taker_buy_quote": 47902.47878 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0664, "close": 0.0672, "volume": 518092.0, "close_time": 1763855999999, "quote_volume": 35173.80522, "trades": 200, "taker_buy_base": 268912.2, "taker_buy_quote": 18266.55437 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0669, "high": 0.0676, "low": 0.065, "close": 0.0665, "volume": 508991.5, "close_time": 1763870399999, "quote_volume": 33795.35463, "trades": 179, "taker_buy_base": 248015.2, "taker_buy_quote": 16499.25595 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0643, "close": 0.0643, "volume": 455669.6, "close_time": 1763884799999, "quote_volume": 29704.44115, "trades": 179, "taker_buy_base": 225178.0, "taker_buy_quote": 14682.76948 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0643, "high": 0.082, "low": 0.0641, "close": 0.0747, "volume": 3464862.4, "close_time": 1763899199999, "quote_volume": 257240.07807, "trades": 1480, "taker_buy_base": 1843416.5, "taker_buy_quote": 136192.96261 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.075, "high": 0.0896, "low": 0.0746, "close": 0.0777, "volume": 6420612.8, "close_time": 1763913599999, "quote_volume": 519505.7103, "trades": 2815, "taker_buy_base": 2932386.9, "taker_buy_quote": 238006.55572 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0775, "high": 0.1063, "low": 0.076, "close": 0.1047, "volume": 13618727.3, "close_time": 1763927999999, "quote_volume": 1284170.25458, "trades": 5225, "taker_buy_base": 7148900.1, "taker_buy_quote": 675403.81857 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1042, "high": 0.1152, "low": 0.0854, "close": 0.086, "volume": 16018485.2, "close_time": 1763942399999, "quote_volume": 1612787.28584, "trades": 7102, "taker_buy_base": 7639181.3, "taker_buy_quote": 772850.46445 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0859, "high": 0.1037, "low": 0.0857, "close": 0.1002, "volume": 5188010.8, "close_time": 1763956799999, "quote_volume": 490489.98309, "trades": 2711, "taker_buy_base": 2423984.5, "taker_buy_quote": 228729.15292 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1005, "high": 0.1071, "low": 0.0954, "close": 0.0997, "volume": 5638668.8, "close_time": 1763971199999, "quote_volume": 568467.70657, "trades": 2981, "taker_buy_base": 2821224.0, "taker_buy_quote": 285395.1434 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0998, "high": 0.1109, "low": 0.0929, "close": 0.1035, "volume": 6540394.8, "close_time": 1763985599999, "quote_volume": 662715.24822, "trades": 3149, "taker_buy_base": 3085004.0, "taker_buy_quote": 314245.68211 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1039, "high": 0.1151, "low": 0.098, "close": 0.1065, "volume": 7851113.9, "close_time": 1763999999999, "quote_volume": 839356.74606, "trades": 4200, "taker_buy_base": 3909550.5, "taker_buy_quote": 419781.3018 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1068, "high": 0.1576, "low": 0.1048, "close": 0.1445, "volume": 14434432.3, "close_time": 1764014399999, "quote_volume": 1965190.58272, "trades": 8634, "taker_buy_base": 7671715.5, "taker_buy_quote": 1044123.42967 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1445, "high": 0.149, "low": 0.1348, "close": 0.1366, "volume": 4448619.4, "close_time": 1764028799999, "quote_volume": 632854.39224, "trades": 3764, "taker_buy_base": 2249848.6, "taker_buy_quote": 320588.75143 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1371, "high": 0.1464, "low": 0.1335, "close": 0.1438, "volume": 2291704.0, "close_time": 1764043199999, "quote_volume": 319447.43245, "trades": 1427, "taker_buy_base": 1207771.1, "taker_buy_quote": 168612.08602 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1437, "high": 0.1486, "low": 0.125, "close": 0.1288, "volume": 3911660.7, "close_time": 1764057599999, "quote_volume": 534289.44775, "trades": 2272, "taker_buy_base": 2064335.4, "taker_buy_quote": 284132.72694 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1076, "close": 0.1095, "volume": 4306847.0, "close_time": 1764071999999, "quote_volume": 508609.25887, "trades": 2105, "taker_buy_base": 1714215.9, "taker_buy_quote": 202083.32736 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1094, "high": 0.1122, "low": 0.1066, "close": 0.1101, "volume": 1348264.1, "close_time": 1764086399999, "quote_volume": 148278.08778, "trades": 632, "taker_buy_base": 662417.2, "taker_buy_quote": 72949.55361 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1103, "high": 0.1119, "low": 0.1078, "close": 0.1111, "volume": 872558.1, "close_time": 1764100799999, "quote_volume": 96100.01695, "trades": 558, "taker_buy_base": 450893.3, "taker_buy_quote": 49678.24343 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1111, "high": 0.1187, "low": 0.1095, "close": 0.1137, "volume": 2442275.1, "close_time": 1764115199999, "quote_volume": 280092.79861, "trades": 1235, "taker_buy_base": 1231180.1, "taker_buy_quote": 141161.54475 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1135, "high": 0.1161, "low": 0.1116, "close": 0.1121, "volume": 601148.4, "close_time": 1764129599999, "quote_volume": 68549.42016, "trades": 345, "taker_buy_base": 339675.8, "taker_buy_quote": 38736.75297 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1114, "high": 0.124, "low": 0.1097, "close": 0.1209, "volume": 1895613.6, "close_time": 1764143999999, "quote_volume": 223799.89972, "trades": 1094, "taker_buy_base": 993738.6, "taker_buy_quote": 118058.8767 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.121, "high": 0.1238, "low": 0.1042, "close": 0.1044, "volume": 1470483.8, "close_time": 1764158399999, "quote_volume": 164810.84769, "trades": 1118, "taker_buy_base": 698111.3, "taker_buy_quote": 78709.27766 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1054, "high": 0.1062, "low": 0.1006, "close": 0.1034, "volume": 446142.6, "close_time": 1764172799999, "quote_volume": 46238.68347, "trades": 1009, "taker_buy_base": 186443.7, "taker_buy_quote": 19288.14865 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1029, "high": 0.1053, "low": 0.1021, "close": 0.1028, "volume": 244122.4, "close_time": 1764187199999, "quote_volume": 25333.81348, "trades": 728, "taker_buy_base": 141146.1, "taker_buy_quote": 14656.02249 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1022, "high": 0.1043, "low": 0.1016, "close": 0.1019, "volume": 394766.5, "close_time": 1764201599999, "quote_volume": 40792.3891, "trades": 633, "taker_buy_base": 190595.2, "taker_buy_quote": 19692.69053 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1006, "close": 0.1018, "volume": 144591.7, "close_time": 1764215999999, "quote_volume": 14709.6195, "trades": 234, "taker_buy_base": 76691.9, "taker_buy_quote": 7806.03217 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1021, "high": 0.1021, "low": 0.093, "close": 0.0988, "volume": 1061622.3, "close_time": 1764230399999, "quote_volume": 105321.9476, "trades": 456, "taker_buy_base": 425365.5, "taker_buy_quote": 42344.15666 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0969, "close": 0.0983, "volume": 1169456.2, "close_time": 1764244799999, "quote_volume": 114902.84485, "trades": 779, "taker_buy_base": 608681.5, "taker_buy_quote": 59793.8659 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0989, "high": 0.104, "low": 0.0971, "close": 0.0994, "volume": 828969.6, "close_time": 1764259199999, "quote_volume": 82920.30676, "trades": 1247, "taker_buy_base": 461927.9, "taker_buy_quote": 46593.96457 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0997, "high": 0.1135, "low": 0.0996, "close": 0.1098, "volume": 1476056.7, "close_time": 1764273599999, "quote_volume": 158905.2395, "trades": 3023, "taker_buy_base": 805005.6, "taker_buy_quote": 86407.16087 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1095, "high": 0.117, "low": 0.1051, "close": 0.1085, "volume": 1650264.6, "close_time": 1764287999999, "quote_volume": 185080.78572, "trades": 2431, "taker_buy_base": 861963.5, "taker_buy_quote": 96848.76168 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1082, "high": 0.1108, "low": 0.1059, "close": 0.1106, "volume": 420355.3, "close_time": 1764302399999, "quote_volume": 45433.33883, "trades": 1289, "taker_buy_base": 257348.5, "taker_buy_quote": 27791.27345 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1102, "high": 0.1249, "low": 0.1067, "close": 0.1126, "volume": 2973766.6, "close_time": 1764316799999, "quote_volume": 345466.71677, "trades": 10988, "taker_buy_base": 1556267.1, "taker_buy_quote": 180782.94213 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1041, "close": 0.1048, "volume": 1798632.8, "close_time": 1764331199999, "quote_volume": 192662.67454, "trades": 1876, "taker_buy_base": 902499.2, "taker_buy_quote": 96725.34199 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1048, "high": 0.1076, "low": 0.101, "close": 0.1013, "volume": 940370.4, "close_time": 1764345599999, "quote_volume": 97787.01239, "trades": 1196, "taker_buy_base": 445786.6, "taker_buy_quote": 46256.8447 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1017, "high": 0.1042, "low": 0.1, "close": 0.1034, "volume": 479037.2, "close_time": 1764359999999, "quote_volume": 49069.96144, "trades": 1021, "taker_buy_base": 250212.1, "taker_buy_quote": 25678.32819 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1033, "high": 0.1036, "low": 0.0999, "close": 0.1002, "volume": 225643.5, "close_time": 1764374399999, "quote_volume": 23021.5635, "trades": 296, "taker_buy_base": 150691.3, "taker_buy_quote": 15348.14759 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0986, "close": 0.0994, "volume": 143683.1, "close_time": 1764388799999, "quote_volume": 14294.13499, "trades": 154, "taker_buy_base": 72872.5, "taker_buy_quote": 7257.16575 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0983, "high": 0.0996, "low": 0.0976, "close": 0.0976, "volume": 287691.4, "close_time": 1764403199999, "quote_volume": 28327.66016, "trades": 168, "taker_buy_base": 199193.5, "taker_buy_quote": 19598.8995 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0976, "high": 0.0994, "low": 0.0966, "close": 0.0991, "volume": 639273.6, "close_time": 1764417599999, "quote_volume": 62420.30104, "trades": 260, "taker_buy_base": 357601.7, "taker_buy_quote": 34980.70447 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.099, "high": 0.1002, "low": 0.0981, "close": 0.0984, "volume": 183799.6, "close_time": 1764431999999, "quote_volume": 18178.12386, "trades": 193, "taker_buy_base": 117194.8, "taker_buy_quote": 11587.12422 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0983, "high": 0.1, "low": 0.0978, "close": 0.0979, "volume": 241401.7, "close_time": 1764446399999, "quote_volume": 23804.81551, "trades": 194, "taker_buy_base": 154405.7, "taker_buy_quote": 15194.13068 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0963, "close": 0.0973, "volume": 37498.2, "close_time": 1764460799999, "quote_volume": 3628.12064, "trades": 24, "taker_buy_base": 13975.0, "taker_buy_quote": 1354.00448 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0961, "high": 0.1016, "low": 0.0961, "close": 0.0973, "volume": 123389.5, "close_time": 1764475199999, "quote_volume": 12241.00195, "trades": 80, "taker_buy_base": 70354.8, "taker_buy_quote": 6938.64794 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0967, "high": 0.1004, "low": 0.0965, "close": 0.0999, "volume": 165926.2, "close_time": 1764489599999, "quote_volume": 16184.00191, "trades": 60, "taker_buy_base": 107607.0, "taker_buy_quote": 10502.84967 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0945, "close": 0.0949, "volume": 65400.7, "close_time": 1764503999999, "quote_volume": 6295.92718, "trades": 51, "taker_buy_base": 29302.2, "taker_buy_quote": 2828.37506 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0953, "high": 0.1191, "low": 0.0948, "close": 0.1063, "volume": 2825134.9, "close_time": 1764518399999, "quote_volume": 304419.07409, "trades": 1944, "taker_buy_base": 1344827.3, "taker_buy_quote": 143780.63766 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1063, "high": 0.1135, "low": 0.104, "close": 0.1102, "volume": 2878859.4, "close_time": 1764532799999, "quote_volume": 316178.87678, "trades": 1946, "taker_buy_base": 1553678.0, "taker_buy_quote": 170805.56237 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1102, "high": 0.1149, "low": 0.1075, "close": 0.1092, "volume": 955926.8, "close_time": 1764547199999, "quote_volume": 106435.35439, "trades": 742, "taker_buy_base": 470910.3, "taker_buy_quote": 52424.26288 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.108, "high": 0.1088, "low": 0.102, "close": 0.1061, "volume": 722586.2, "close_time": 1764561599999, "quote_volume": 76589.80054, "trades": 747, "taker_buy_base": 398183.8, "taker_buy_quote": 42267.61881 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1058, "high": 0.108, "low": 0.1004, "close": 0.1049, "volume": 707120.7, "close_time": 1764575999999, "quote_volume": 73364.13292, "trades": 441, "taker_buy_base": 446443.9, "taker_buy_quote": 46300.80673 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1049, "high": 0.1073, "low": 0.1028, "close": 0.1037, "volume": 943075.5, "close_time": 1764590399999, "quote_volume": 99062.23873, "trades": 541, "taker_buy_base": 577533.3, "taker_buy_quote": 60689.3666 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1035, "high": 0.1053, "low": 0.1022, "close": 0.1025, "volume": 456942.3, "close_time": 1764604799999, "quote_volume": 47096.26859, "trades": 226, "taker_buy_base": 252676.4, "taker_buy_quote": 26077.79818 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1025, "high": 0.1028, "low": 0.0976, "close": 0.0999, "volume": 621475.2, "close_time": 1764619199999, "quote_volume": 61972.36514, "trades": 411, "taker_buy_base": 353933.4, "taker_buy_quote": 35234.44952 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1006, "high": 0.1066, "low": 0.1006, "close": 0.1036, "volume": 446425.6, "close_time": 1764633599999, "quote_volume": 46420.51243, "trades": 439, "taker_buy_base": 270289.1, "taker_buy_quote": 28047.38117 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1039, "high": 0.1068, "low": 0.1, "close": 0.1002, "volume": 315768.2, "close_time": 1764647999999, "quote_volume": 32485.29804, "trades": 231, "taker_buy_base": 161457.6, "taker_buy_quote": 16567.24952 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1, "high": 0.1041, "low": 0.1, "close": 0.1007, "volume": 216161.6, "close_time": 1764662399999, "quote_volume": 21994.73463, "trades": 141, "taker_buy_base": 118122.3, "taker_buy_quote": 11994.93219 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1002, "high": 0.1057, "low": 0.0996, "close": 0.1055, "volume": 297438.6, "close_time": 1764676799999, "quote_volume": 30324.98609, "trades": 195, "taker_buy_base": 186433.7, "taker_buy_quote": 19015.85489 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1051, "high": 0.145, "low": 0.1051, "close": 0.1419, "volume": 6560809.5, "close_time": 1764691199999, "quote_volume": 821172.81105, "trades": 4904, "taker_buy_base": 3884333.6, "taker_buy_quote": 484447.94527 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1416, "high": 0.1648, "low": 0.1295, "close": 0.1473, "volume": 11500653.7, "close_time": 1764705599999, "quote_volume": 1690373.23644, "trades": 13485, "taker_buy_base": 5958805.3, "taker_buy_quote": 878097.63791 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1469, "high": 0.149, "low": 0.136, "close": 0.1373, "volume": 2229876.8, "close_time": 1764719999999, "quote_volume": 319227.03761, "trades": 3395, "taker_buy_base": 1234647.6, "taker_buy_quote": 176686.55784 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.138, "high": 0.1445, "low": 0.1335, "close": 0.1416, "volume": 1443165.5, "close_time": 1764734399999, "quote_volume": 201227.61674, "trades": 1835, "taker_buy_base": 812468.0, "taker_buy_quote": 113550.71619 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1309, "close": 0.1312, "volume": 2057191.0, "close_time": 1764748799999, "quote_volume": 278755.93992, "trades": 1945, "taker_buy_base": 778115.3, "taker_buy_quote": 105278.8103 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.131, "high": 0.1392, "low": 0.1306, "close": 0.1322, "volume": 1557897.0, "close_time": 1764763199999, "quote_volume": 209652.05124, "trades": 1793, "taker_buy_base": 766016.7, "taker_buy_quote": 103308.81814 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1318, "high": 0.1367, "low": 0.1294, "close": 0.1327, "volume": 999591.9, "close_time": 1764777599999, "quote_volume": 133417.55999, "trades": 1328, "taker_buy_base": 425930.8, "taker_buy_quote": 57024.62586 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1237, "close": 0.1246, "volume": 1125640.9, "close_time": 1764791999999, "quote_volume": 145811.22402, "trades": 916, "taker_buy_base": 517488.2, "taker_buy_quote": 67140.73975 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1173, "close": 0.1194, "volume": 1155808.9, "close_time": 1764806399999, "quote_volume": 138344.45967, "trades": 881, "taker_buy_base": 596200.8, "taker_buy_quote": 71139.03194 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1193, "high": 0.1229, "low": 0.1183, "close": 0.1214, "volume": 511354.4, "close_time": 1764820799999, "quote_volume": 61751.15981, "trades": 549, "taker_buy_base": 247617.7, "taker_buy_quote": 29918.05004 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.121, "high": 0.1223, "low": 0.1188, "close": 0.1221, "volume": 359978.7, "close_time": 1764835199999, "quote_volume": 43298.35125, "trades": 402, "taker_buy_base": 177723.2, "taker_buy_quote": 21410.0852 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1208, "high": 0.1261, "low": 0.1195, "close": 0.1237, "volume": 916434.8, "close_time": 1764849599999, "quote_volume": 113671.68504, "trades": 485, "taker_buy_base": 508486.3, "taker_buy_quote": 63167.5392 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1231, "high": 0.124, "low": 0.1195, "close": 0.1203, "volume": 483991.4, "close_time": 1764863999999, "quote_volume": 58766.42722, "trades": 361, "taker_buy_base": 258789.4, "taker_buy_quote": 31446.26962 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1204, "high": 0.1224, "low": 0.1191, "close": 0.121, "volume": 291590.0, "close_time": 1764878399999, "quote_volume": 35268.25344, "trades": 251, "taker_buy_base": 188337.4, "taker_buy_quote": 22784.5057 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1215, "high": 0.1328, "low": 0.1215, "close": 0.123, "volume": 2862212.7, "close_time": 1764892799999, "quote_volume": 363651.81802, "trades": 2533, "taker_buy_base": 1647323.0, "taker_buy_quote": 209515.21622 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1232, "high": 0.125, "low": 0.121, "close": 0.1216, "volume": 444743.5, "close_time": 1764907199999, "quote_volume": 54695.87824, "trades": 574, "taker_buy_base": 172924.5, "taker_buy_quote": 21327.40468 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1211, "high": 0.1236, "low": 0.1197, "close": 0.1216, "volume": 288330.1, "close_time": 1764921599999, "quote_volume": 35027.1994, "trades": 249, "taker_buy_base": 168022.2, "taker_buy_quote": 20440.5288 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1216, "high": 0.1219, "low": 0.117, "close": 0.1185, "volume": 502122.0, "close_time": 1764935999999, "quote_volume": 59893.1525, "trades": 563, "taker_buy_base": 172668.3, "taker_buy_quote": 20651.59187 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1162, "close": 0.1176, "volume": 269482.7, "close_time": 1764950399999, "quote_volume": 31816.85739, "trades": 307, "taker_buy_base": 124313.4, "taker_buy_quote": 14672.06516 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1178, "high": 0.1207, "low": 0.1152, "close": 0.1201, "volume": 464235.5, "close_time": 1764964799999, "quote_volume": 54817.54691, "trades": 467, "taker_buy_base": 242205.5, "taker_buy_quote": 28617.45687 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1179, "close": 0.1203, "volume": 243794.8, "close_time": 1764979199999, "quote_volume": 29108.4844, "trades": 258, "taker_buy_base": 62897.7, "taker_buy_quote": 7514.10937 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1208, "high": 0.1243, "low": 0.1194, "close": 0.1215, "volume": 424193.0, "close_time": 1764993599999, "quote_volume": 51658.74655, "trades": 201, "taker_buy_base": 189399.1, "taker_buy_quote": 23020.42173 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1185, "close": 0.119, "volume": 153149.1, "close_time": 1765007999999, "quote_volume": 18358.8599, "trades": 93, "taker_buy_base": 67052.3, "taker_buy_quote": 8039.11903 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1195, "high": 0.1231, "low": 0.118, "close": 0.1202, "volume": 317244.4, "close_time": 1765022399999, "quote_volume": 38414.38318, "trades": 242, "taker_buy_base": 190912.8, "taker_buy_quote": 23084.52931 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1169, "close": 0.1179, "volume": 74452.4, "close_time": 1765036799999, "quote_volume": 8810.55773, "trades": 92, "taker_buy_base": 35030.5, "taker_buy_quote": 4139.95849 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1179, "high": 0.1201, "low": 0.116, "close": 0.1177, "volume": 959571.9, "close_time": 1765051199999, "quote_volume": 114332.97052, "trades": 171, "taker_buy_base": 484114.7, "taker_buy_quote": 57776.08592 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1172, "high": 0.1188, "low": 0.1163, "close": 0.118, "volume": 155145.6, "close_time": 1765065599999, "quote_volume": 18229.74096, "trades": 86, "taker_buy_base": 104492.9, "taker_buy_quote": 12256.37598 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1185, "high": 0.1203, "low": 0.1158, "close": 0.1174, "volume": 284980.9, "close_time": 1765079999999, "quote_volume": 33797.07359, "trades": 162, "taker_buy_base": 108043.0, "taker_buy_quote": 12806.02371 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1161, "high": 0.1175, "low": 0.1154, "close": 0.1175, "volume": 43072.8, "close_time": 1765094399999, "quote_volume": 5022.01654, "trades": 31, "taker_buy_base": 19414.8, "taker_buy_quote": 2266.3429 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1184, "high": 0.1194, "low": 0.1139, "close": 0.1194, "volume": 393684.2, "close_time": 1765108799999, "quote_volume": 45831.68001, "trades": 204, "taker_buy_base": 191936.3, "taker_buy_quote": 22381.01317 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.12, "high": 0.1308, "low": 0.1177, "close": 0.1195, "volume": 2513348.6, "close_time": 1765123199999, "quote_volume": 311961.42011, "trades": 1274, "taker_buy_base": 1274775.6, "taker_buy_quote": 158639.4599 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1193, "high": 0.1202, "low": 0.1151, "close": 0.118, "volume": 760424.2, "close_time": 1765137599999, "quote_volume": 89787.05343, "trades": 493, "taker_buy_base": 335763.0, "taker_buy_quote": 39651.92136 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.118, "high": 0.118, "low": 0.1089, "close": 0.1104, "volume": 764739.5, "close_time": 1765151999999, "quote_volume": 85499.19113, "trades": 353, "taker_buy_base": 313471.7, "taker_buy_quote": 34877.80943 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1099, "high": 0.1116, "low": 0.1069, "close": 0.1109, "volume": 628595.2, "close_time": 1765166399999, "quote_volume": 68614.61303, "trades": 285, "taker_buy_base": 336028.7, "taker_buy_quote": 36709.40757 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1114, "high": 0.1126, "low": 0.1096, "close": 0.1096, "volume": 409589.9, "close_time": 1765180799999, "quote_volume": 45517.50365, "trades": 125, "taker_buy_base": 73821.2, "taker_buy_quote": 8177.55162 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1096, "high": 0.1132, "low": 0.1094, "close": 0.1124, "volume": 712099.1, "close_time": 1765195199999, "quote_volume": 79725.28045, "trades": 327, "taker_buy_base": 303151.4, "taker_buy_quote": 33980.51361 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1126, "high": 0.114, "low": 0.1107, "close": 0.1107, "volume": 298893.9, "close_time": 1765209599999, "quote_volume": 33595.30993, "trades": 294, "taker_buy_base": 147706.9, "taker_buy_quote": 16554.49267 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1069, "close": 0.1079, "volume": 404654.3, "close_time": 1765223999999, "quote_volume": 43896.99546, "trades": 230, "taker_buy_base": 192895.9, "taker_buy_quote": 20897.98618 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.108, "high": 0.1116, "low": 0.108, "close": 0.1088, "volume": 374830.0, "close_time": 1765238399999, "quote_volume": 41056.27702, "trades": 140, "taker_buy_base": 214302.2, "taker_buy_quote": 23505.73685 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1084, "close": 0.1098, "volume": 156981.4, "close_time": 1765252799999, "quote_volume": 17198.21314, "trades": 56, "taker_buy_base": 68903.6, "taker_buy_quote": 7552.52509 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1079, "high": 0.109, "low": 0.1079, "close": 0.1086, "volume": 37431.8, "close_time": 1765267199999, "quote_volume": 4063.58846, "trades": 57, "taker_buy_base": 6962.5, "taker_buy_quote": 754.34568 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1073, "close": 0.1091, "volume": 295209.6, "close_time": 1765281599999, "quote_volume": 31914.9863, "trades": 157, "taker_buy_base": 141758.1, "taker_buy_quote": 15303.8728 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1056, "close": 0.1077, "volume": 381488.6, "close_time": 1765295999999, "quote_volume": 40971.34214, "trades": 150, "taker_buy_base": 163160.5, "taker_buy_quote": 17558.41304 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.109, "high": 0.1117, "low": 0.1083, "close": 0.1109, "volume": 906288.7, "close_time": 1765310399999, "quote_volume": 99858.09268, "trades": 432, "taker_buy_base": 380705.7, "taker_buy_quote": 41982.43124 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1089, "close": 0.1106, "volume": 189570.1, "close_time": 1765324799999, "quote_volume": 20898.77934, "trades": 109, "taker_buy_base": 65135.9, "taker_buy_quote": 7171.69125 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1105, "high": 0.1126, "low": 0.1081, "close": 0.1112, "volume": 124093.3, "close_time": 1765339199999, "quote_volume": 13743.80659, "trades": 64, "taker_buy_base": 80681.9, "taker_buy_quote": 8937.05836 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1112, "high": 0.1121, "low": 0.109, "close": 0.1096, "volume": 468429.2, "close_time": 1765353599999, "quote_volume": 51382.05786, "trades": 129, "taker_buy_base": 235690.3, "taker_buy_quote": 25837.24206 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1039, "close": 0.104, "volume": 269153.0, "close_time": 1765367999999, "quote_volume": 28493.84902, "trades": 202, "taker_buy_base": 100040.7, "taker_buy_quote": 10584.72963 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1038, "high": 0.107, "low": 0.1026, "close": 0.107, "volume": 148045.0, "close_time": 1765382399999, "quote_volume": 15367.80313, "trades": 186, "taker_buy_base": 73897.9, "taker_buy_quote": 7659.81227 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1065, "high": 0.1093, "low": 0.1052, "close": 0.1085, "volume": 436344.3, "close_time": 1765396799999, "quote_volume": 46775.36024, "trades": 273, "taker_buy_base": 257828.8, "taker_buy_quote": 27628.93312 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1082, "high": 0.1104, "low": 0.1067, "close": 0.1081, "volume": 105760.7, "close_time": 1765411199999, "quote_volume": 11419.15131, "trades": 53, "taker_buy_base": 35816.8, "taker_buy_quote": 3884.6789 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.0992, "close": 0.1001, "volume": 334971.1, "close_time": 1765425599999, "quote_volume": 34479.24514, "trades": 127, "taker_buy_base": 118464.9, "taker_buy_quote": 12232.23773 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1, "high": 0.1032, "low": 0.1, "close": 0.1019, "volume": 123096.5, "close_time": 1765439999999, "quote_volume": 12576.22167, "trades": 142, "taker_buy_base": 82996.3, "taker_buy_quote": 8474.93827 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1019, "high": 0.1027, "low": 0.101, "close": 0.1022, "volume": 46970.9, "close_time": 1765454399999, "quote_volume": 4788.71707, "trades": 116, "taker_buy_base": 19806.4, "taker_buy_quote": 2019.03364 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1019, "high": 0.1046, "low": 0.1018, "close": 0.1025, "volume": 102052.6, "close_time": 1765468799999, "quote_volume": 10521.92548, "trades": 101, "taker_buy_base": 42960.7, "taker_buy_quote": 4429.06419 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1002, "close": 0.1008, "volume": 143027.4, "close_time": 1765483199999, "quote_volume": 14481.53657, "trades": 126, "taker_buy_base": 34859.1, "taker_buy_quote": 3542.66387 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.101, "high": 0.1022, "low": 0.0999, "close": 0.0999, "volume": 39990.1, "close_time": 1765497599999, "quote_volume": 4058.37743, "trades": 46, "taker_buy_base": 17221.5, "taker_buy_quote": 1746.92771 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0999, "high": 0.1024, "low": 0.0981, "close": 0.1006, "volume": 328642.1, "close_time": 1765511999999, "quote_volume": 33105.36637, "trades": 230, "taker_buy_base": 166406.2, "taker_buy_quote": 16723.77892 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0998, "high": 0.1025, "low": 0.0997, "close": 0.1021, "volume": 71014.2, "close_time": 1765526399999, "quote_volume": 7201.43872, "trades": 107, "taker_buy_base": 35761.7, "taker_buy_quote": 3628.89104 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1018, "close": 0.102, "volume": 228517.2, "close_time": 1765540799999, "quote_volume": 23418.33314, "trades": 116, "taker_buy_base": 122351.1, "taker_buy_quote": 12530.46852 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1023, "high": 0.1026, "low": 0.0995, "close": 0.1, "volume": 65382.6, "close_time": 1765555199999, "quote_volume": 6660.16164, "trades": 72, "taker_buy_base": 48377.1, "taker_buy_quote": 4932.78335 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0969, "close": 0.098, "volume": 251630.6, "close_time": 1765569599999, "quote_volume": 24686.0922, "trades": 109, "taker_buy_base": 170942.4, "taker_buy_quote": 16780.51645 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.098, "high": 0.1075, "low": 0.0979, "close": 0.1012, "volume": 642882.1, "close_time": 1765583999999, "quote_volume": 66566.25101, "trades": 412, "taker_buy_base": 334618.7, "taker_buy_quote": 34474.19772 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1015, "high": 0.1049, "low": 0.0974, "close": 0.098, "volume": 427865.5, "close_time": 1765598399999, "quote_volume": 43314.95048, "trades": 228, "taker_buy_base": 253107.7, "taker_buy_quote": 25655.34125 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0986, "high": 0.1008, "low": 0.0985, "close": 0.1001, "volume": 97061.2, "close_time": 1765612799999, "quote_volume": 9645.98276, "trades": 79, "taker_buy_base": 67635.6, "taker_buy_quote": 6718.10394 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1003, "high": 0.1026, "low": 0.1002, "close": 0.1011, "volume": 136414.7, "close_time": 1765627199999, "quote_volume": 13800.05901, "trades": 61, "taker_buy_base": 63759.3, "taker_buy_quote": 6448.75843 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.101, "high": 0.1012, "low": 0.0993, "close": 0.1002, "volume": 115376.2, "close_time": 1765641599999, "quote_volume": 11587.24616, "trades": 52, "taker_buy_base": 65776.4, "taker_buy_quote": 6614.21971 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1, "high": 0.102, "low": 0.099, "close": 0.1015, "volume": 219192.2, "close_time": 1765655999999, "quote_volume": 22056.21884, "trades": 210, "taker_buy_base": 124824.5, "taker_buy_quote": 12541.27334 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1008, "close": 0.1009, "volume": 81261.0, "close_time": 1765670399999, "quote_volume": 8260.2082, "trades": 152, "taker_buy_base": 23978.5, "taker_buy_quote": 2436.6472 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.101, "high": 0.1018, "low": 0.1006, "close": 0.1016, "volume": 27617.0, "close_time": 1765684799999, "quote_volume": 2797.3106, "trades": 22, "taker_buy_base": 14136.4, "taker_buy_quote": 1431.99535 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.101, "high": 0.1017, "low": 0.0997, "close": 0.1002, "volume": 92454.6, "close_time": 1765699199999, "quote_volume": 9294.66748, "trades": 44, "taker_buy_base": 81471.2, "taker_buy_quote": 8190.40594 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0956, "close": 0.0964, "volume": 138895.8, "close_time": 1765713599999, "quote_volume": 13532.40728, "trades": 103, "taker_buy_base": 85311.6, "taker_buy_quote": 8311.42735 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0963, "high": 0.0973, "low": 0.095, "close": 0.0963, "volume": 127128.0, "close_time": 1765727999999, "quote_volume": 12201.70905, "trades": 91, "taker_buy_base": 68446.0, "taker_buy_quote": 6574.56194 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0963, "high": 0.1018, "low": 0.0963, "close": 0.1014, "volume": 244818.2, "close_time": 1765742399999, "quote_volume": 24071.32627, "trades": 180, "taker_buy_base": 134485.3, "taker_buy_quote": 13192.88007 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1017, "high": 0.104, "low": 0.1005, "close": 0.1019, "volume": 502085.3, "close_time": 1765756799999, "quote_volume": 51321.053, "trades": 215, "taker_buy_base": 324416.3, "taker_buy_quote": 33180.48099 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1022, "high": 0.1034, "low": 0.1015, "close": 0.1016, "volume": 209157.4, "close_time": 1765771199999, "quote_volume": 21423.06591, "trades": 111, "taker_buy_base": 122622.9, "taker_buy_quote": 12542.41468 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1017, "high": 0.1043, "low": 0.0994, "close": 0.0998, "volume": 360180.8, "close_time": 1765785599999, "quote_volume": 36496.90588, "trades": 245, "taker_buy_base": 229091.5, "taker_buy_quote": 23215.26707 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0968, "close": 0.0971, "volume": 334467.7, "close_time": 1765799999999, "quote_volume": 32853.88327, "trades": 269, "taker_buy_base": 188388.2, "taker_buy_quote": 18481.39118 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0955, "close": 0.0957, "volume": 323071.4, "close_time": 1765814399999, "quote_volume": 31353.78902, "trades": 477, "taker_buy_base": 203663.1, "taker_buy_quote": 19746.71525 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0953, "high": 0.1088, "low": 0.0933, "close": 0.1051, "volume": 2075543.4, "close_time": 1765828799999, "quote_volume": 214684.14769, "trades": 2030, "taker_buy_base": 1293470.9, "taker_buy_quote": 133629.89225 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.105, "high": 0.1056, "low": 0.103, "close": 0.1042, "volume": 632501.6, "close_time": 1765843199999, "quote_volume": 65833.39995, "trades": 647, "taker_buy_base": 307776.8, "taker_buy_quote": 32066.33028 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1007, "close": 0.1013, "volume": 310308.4, "close_time": 1765857599999, "quote_volume": 31810.193, "trades": 413, "taker_buy_base": 116960.6, "taker_buy_quote": 11998.03722 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1013, "high": 0.1033, "low": 0.0985, "close": 0.0985, "volume": 498772.5, "close_time": 1765871999999, "quote_volume": 50178.77897, "trades": 614, "taker_buy_base": 234887.8, "taker_buy_quote": 23591.50841 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0986, "close": 0.0987, "volume": 235461.8, "close_time": 1765886399999, "quote_volume": 23305.05207, "trades": 143, "taker_buy_base": 104806.0, "taker_buy_quote": 10379.90541 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0986, "high": 0.1049, "low": 0.0986, "close": 0.1008, "volume": 616451.9, "close_time": 1765900799999, "quote_volume": 62972.85324, "trades": 445, "taker_buy_base": 351806.3, "taker_buy_quote": 35919.16727 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1009, "high": 0.1024, "low": 0.0977, "close": 0.0997, "volume": 122269.5, "close_time": 1765915199999, "quote_volume": 12187.07343, "trades": 173, "taker_buy_base": 63772.6, "taker_buy_quote": 6329.08383 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0998, "high": 0.1012, "low": 0.0992, "close": 0.101, "volume": 104710.9, "close_time": 1765929599999, "quote_volume": 10484.93566, "trades": 78, "taker_buy_base": 68170.6, "taker_buy_quote": 6821.39261 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1008, "close": 0.1022, "volume": 92615.9, "close_time": 1765943999999, "quote_volume": 9415.41158, "trades": 57, "taker_buy_base": 65622.3, "taker_buy_quote": 6665.97147 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1019, "high": 0.1043, "low": 0.1017, "close": 0.104, "volume": 208581.8, "close_time": 1765958399999, "quote_volume": 21440.19181, "trades": 126, "taker_buy_base": 122541.6, "taker_buy_quote": 12585.00881 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.104, "high": 0.1076, "low": 0.0976, "close": 0.0976, "volume": 463257.2, "close_time": 1765972799999, "quote_volume": 47909.9262, "trades": 351, "taker_buy_base": 231714.8, "taker_buy_quote": 24157.02834 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0983, "high": 0.1136, "low": 0.0975, "close": 0.1026, "volume": 1333918.8, "close_time": 1765987199999, "quote_volume": 139624.53087, "trades": 1082, "taker_buy_base": 667415.5, "taker_buy_quote": 70200.71693 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1025, "high": 0.1071, "low": 0.0999, "close": 0.1001, "volume": 521347.8, "close_time": 1766001599999, "quote_volume": 54012.31883, "trades": 455, "taker_buy_base": 239351.1, "taker_buy_quote": 24828.92751 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1001, "high": 0.1004, "low": 0.098, "close": 0.0995, "volume": 206855.9, "close_time": 1766015999999, "quote_volume": 20546.32391, "trades": 139, "taker_buy_base": 103254.5, "taker_buy_quote": 10277.62157 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0986, "close": 0.0992, "volume": 157929.1, "close_time": 1766030399999, "quote_volume": 15720.67219, "trades": 89, "taker_buy_base": 103640.1, "taker_buy_quote": 10310.49412 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.099, "high": 0.1034, "low": 0.0984, "close": 0.102, "volume": 170463.1, "close_time": 1766044799999, "quote_volume": 17272.7563, "trades": 82, "taker_buy_base": 103167.2, "taker_buy_quote": 10470.99184 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1031, "high": 0.1046, "low": 0.1009, "close": 0.1019, "volume": 179020.2, "close_time": 1766059199999, "quote_volume": 18339.01681, "trades": 140, "taker_buy_base": 80935.3, "taker_buy_quote": 8315.6917 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1018, "high": 0.1034, "low": 0.0993, "close": 0.1, "volume": 222869.9, "close_time": 1766073599999, "quote_volume": 22510.0486, "trades": 174, "taker_buy_base": 114424.9, "taker_buy_quote": 11563.43631 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1008, "high": 0.1032, "low": 0.0995, "close": 0.1, "volume": 279096.2, "close_time": 1766087999999, "quote_volume": 28256.91966, "trades": 229, "taker_buy_base": 138381.4, "taker_buy_quote": 14009.21415 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0998, "close": 0.1011, "volume": 126996.5, "close_time": 1766102399999, "quote_volume": 12802.49778, "trades": 88, "taker_buy_base": 59026.6, "taker_buy_quote": 5946.86687 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1008, "high": 0.1032, "low": 0.0985, "close": 0.1023, "volume": 254291.8, "close_time": 1766116799999, "quote_volume": 25676.87308, "trades": 196, "taker_buy_base": 139763.0, "taker_buy_quote": 14115.46687 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1021, "high": 0.105, "low": 0.1017, "close": 0.1017, "volume": 386512.8, "close_time": 1766131199999, "quote_volume": 40058.08709, "trades": 181, "taker_buy_base": 185619.3, "taker_buy_quote": 19279.59145 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1001, "close": 0.1001, "volume": 295027.7, "close_time": 1766145599999, "quote_volume": 30096.70171, "trades": 137, "taker_buy_base": 154335.1, "taker_buy_quote": 15752.73275 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1012, "high": 0.1046, "low": 0.1012, "close": 0.1031, "volume": 189092.0, "close_time": 1766159999999, "quote_volume": 19389.091, "trades": 125, "taker_buy_base": 71060.3, "taker_buy_quote": 7282.55337 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.103, "high": 0.1059, "low": 0.1021, "close": 0.1057, "volume": 198117.1, "close_time": 1766174399999, "quote_volume": 20548.48487, "trades": 173, "taker_buy_base": 103984.0, "taker_buy_quote": 10786.45295 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1056, "high": 0.1066, "low": 0.105, "close": 0.1065, "volume": 91796.8, "close_time": 1766188799999, "quote_volume": 9713.84978, "trades": 79, "taker_buy_base": 48962.3, "taker_buy_quote": 5180.11366 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1065, "high": 0.1075, "low": 0.1056, "close": 0.1073, "volume": 185299.3, "close_time": 1766203199999, "quote_volume": 19740.24415, "trades": 135, "taker_buy_base": 85015.4, "taker_buy_quote": 9044.16092 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1045, "close": 0.1054, "volume": 336168.2, "close_time": 1766217599999, "quote_volume": 35422.26086, "trades": 171, "taker_buy_base": 139892.2, "taker_buy_quote": 14778.0598 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1058, "high": 0.1089, "low": 0.1058, "close": 0.1072, "volume": 319433.8, "close_time": 1766231999999, "quote_volume": 34230.51188, "trades": 190, "taker_buy_base": 152376.3, "taker_buy_quote": 16374.18522 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1072, "high": 0.1093, "low": 0.1069, "close": 0.1083, "volume": 249740.4, "close_time": 1766246399999, "quote_volume": 26920.01196, "trades": 212, "taker_buy_base": 96878.0, "taker_buy_quote": 10458.20058 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1082, "high": 0.1108, "low": 0.1076, "close": 0.1079, "volume": 260708.7, "close_time": 1766260799999, "quote_volume": 28446.0712, "trades": 213, "taker_buy_base": 150922.6, "taker_buy_quote": 16503.67131 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.108, "high": 0.1086, "low": 0.1076, "close": 0.108, "volume": 105583.4, "close_time": 1766275199999, "quote_volume": 11402.88294, "trades": 78, "taker_buy_base": 50696.1, "taker_buy_quote": 5473.99347 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.108, "high": 0.1088, "low": 0.1059, "close": 0.1065, "volume": 61371.1, "close_time": 1766289599999, "quote_volume": 6606.36531, "trades": 97, "taker_buy_base": 37805.6, "taker_buy_quote": 4063.42311 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1064, "high": 0.1079, "low": 0.1063, "close": 0.1077, "volume": 64156.7, "close_time": 1766303999999, "quote_volume": 6875.15367, "trades": 59, "taker_buy_base": 42234.3, "taker_buy_quote": 4523.3154 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1075, "high": 0.1086, "low": 0.1062, "close": 0.1065, "volume": 82884.5, "close_time": 1766318399999, "quote_volume": 8901.74131, "trades": 80, "taker_buy_base": 38554.9, "taker_buy_quote": 4153.76364 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1008, "close": 0.1019, "volume": 378310.6, "close_time": 1766332799999, "quote_volume": 38795.06951, "trades": 318, "taker_buy_base": 196108.3, "taker_buy_quote": 20077.2551 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1019, "high": 0.1055, "low": 0.1015, "close": 0.1039, "volume": 171784.5, "close_time": 1766347199999, "quote_volume": 17745.61647, "trades": 148, "taker_buy_base": 91668.4, "taker_buy_quote": 9465.71752 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1042, "close": 0.1047, "volume": 146957.7, "close_time": 1766361599999, "quote_volume": 15432.20725, "trades": 85, "taker_buy_base": 125769.7, "taker_buy_quote": 13205.03856 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1063, "high": 0.1081, "low": 0.1059, "close": 0.1064, "volume": 150956.3, "close_time": 1766375999999, "quote_volume": 16164.63798, "trades": 125, "taker_buy_base": 73248.6, "taker_buy_quote": 7839.11762 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1069, "high": 0.1106, "low": 0.1052, "close": 0.1055, "volume": 323356.6, "close_time": 1766390399999, "quote_volume": 34742.87444, "trades": 258, "taker_buy_base": 112765.6, "taker_buy_quote": 12164.05238 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1034, "close": 0.1036, "volume": 346165.3, "close_time": 1766404799999, "quote_volume": 36570.13799, "trades": 330, "taker_buy_base": 177344.2, "taker_buy_quote": 18731.49447 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1033, "high": 0.1052, "low": 0.1023, "close": 0.1034, "volume": 153656.6, "close_time": 1766419199999, "quote_volume": 15907.40205, "trades": 172, "taker_buy_base": 78913.7, "taker_buy_quote": 8148.26398 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1, "close": 0.1007, "volume": 96928.4, "close_time": 1766433599999, "quote_volume": 9872.75733, "trades": 102, "taker_buy_base": 65962.2, "taker_buy_quote": 6719.62693 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1001, "close": 0.1003, "volume": 71254.2, "close_time": 1766447999999, "quote_volume": 7182.97483, "trades": 49, "taker_buy_base": 53926.0, "taker_buy_quote": 5432.00934 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1, "high": 0.1, "low": 0.0988, "close": 0.0988, "volume": 41716.5, "close_time": 1766462399999, "quote_volume": 4147.36046, "trades": 50, "taker_buy_base": 10615.4, "taker_buy_quote": 1054.17014 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0989, "high": 0.1017, "low": 0.0989, "close": 0.1014, "volume": 157844.3, "close_time": 1766476799999, "quote_volume": 15846.37128, "trades": 99, "taker_buy_base": 105218.1, "taker_buy_quote": 10541.65201 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0981, "close": 0.0983, "volume": 152851.2, "close_time": 1766491199999, "quote_volume": 15236.71205, "trades": 95, "taker_buy_base": 63370.6, "taker_buy_quote": 6311.77147 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0977, "close": 0.0985, "volume": 93449.1, "close_time": 1766505599999, "quote_volume": 9168.28179, "trades": 78, "taker_buy_base": 51533.3, "taker_buy_quote": 5055.73164 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0982, "close": 0.0991, "volume": 59499.2, "close_time": 1766519999999, "quote_volume": 5887.9307, "trades": 43, "taker_buy_base": 29883.7, "taker_buy_quote": 2952.82076 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0977, "close": 0.0977, "volume": 95555.3, "close_time": 1766534399999, "quote_volume": 9389.10978, "trades": 84, "taker_buy_base": 38153.5, "taker_buy_quote": 3749.41099 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0975, "high": 0.0993, "low": 0.0967, "close": 0.0988, "volume": 312573.0, "close_time": 1766548799999, "quote_volume": 30755.93624, "trades": 147, "taker_buy_base": 224456.6, "taker_buy_quote": 22095.47436 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.099, "high": 0.0999, "low": 0.0975, "close": 0.0997, "volume": 221690.7, "close_time": 1766563199999, "quote_volume": 21867.17084, "trades": 79, "taker_buy_base": 86256.9, "taker_buy_quote": 8522.4604 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0968, "close": 0.0972, "volume": 68319.2, "close_time": 1766577599999, "quote_volume": 6632.46327, "trades": 55, "taker_buy_base": 27941.3, "taker_buy_quote": 2714.28814 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0972, "high": 0.1003, "low": 0.097, "close": 0.0999, "volume": 230323.8, "close_time": 1766591999999, "quote_volume": 22743.08162, "trades": 156, "taker_buy_base": 100425.6, "taker_buy_quote": 9930.43286 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0974, "close": 0.0975, "volume": 288462.4, "close_time": 1766606399999, "quote_volume": 28289.89709, "trades": 161, "taker_buy_base": 132175.6, "taker_buy_quote": 12976.8115 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0978, "high": 0.098, "low": 0.0967, "close": 0.0968, "volume": 148560.1, "close_time": 1766620799999, "quote_volume": 14441.92393, "trades": 76, "taker_buy_base": 82547.7, "taker_buy_quote": 8021.71141 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0967, "high": 0.1029, "low": 0.0958, "close": 0.1021, "volume": 837395.3, "close_time": 1766635199999, "quote_volume": 82740.14737, "trades": 355, "taker_buy_base": 338695.1, "taker_buy_quote": 33387.16567 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1031, "high": 0.11, "low": 0.1031, "close": 0.1078, "volume": 1377320.1, "close_time": 1766649599999, "quote_volume": 147016.92638, "trades": 1049, "taker_buy_base": 790746.8, "taker_buy_quote": 84344.88346 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1014, "close": 0.1061, "volume": 893084.1, "close_time": 1766663999999, "quote_volume": 94453.37107, "trades": 1240, "taker_buy_base": 402514.1, "taker_buy_quote": 42656.29897 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1064, "high": 0.1064, "low": 0.104, "close": 0.1059, "volume": 526689.7, "close_time": 1766678399999, "quote_volume": 55429.12241, "trades": 250, "taker_buy_base": 297409.1, "taker_buy_quote": 31287.92723 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1055, "close": 0.1055, "volume": 115927.6, "close_time": 1766692799999, "quote_volume": 12403.53749, "trades": 120, "taker_buy_base": 66708.2, "taker_buy_quote": 7129.96206 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1056, "high": 0.1072, "low": 0.1045, "close": 0.1049, "volume": 327746.0, "close_time": 1766707199999, "quote_volume": 34584.93112, "trades": 165, "taker_buy_base": 224180.7, "taker_buy_quote": 23620.32614 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1023, "close": 0.1036, "volume": 123133.1, "close_time": 1766721599999, "quote_volume": 12741.23002, "trades": 108, "taker_buy_base": 73199.9, "taker_buy_quote": 7568.3665 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1034, "high": 0.1051, "low": 0.102, "close": 0.1022, "volume": 163621.7, "close_time": 1766735999999, "quote_volume": 16965.11426, "trades": 134, "taker_buy_base": 65244.8, "taker_buy_quote": 6760.1749 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.102, "high": 0.1048, "low": 0.1018, "close": 0.1048, "volume": 49851.0, "close_time": 1766750399999, "quote_volume": 5181.12996, "trades": 62, "taker_buy_base": 25835.3, "taker_buy_quote": 2689.75399 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1042, "high": 0.1057, "low": 0.1014, "close": 0.1024, "volume": 217858.5, "close_time": 1766764799999, "quote_volume": 22460.54059, "trades": 180, "taker_buy_base": 37356.5, "taker_buy_quote": 3868.97045 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1025, "high": 0.103, "low": 0.1011, "close": 0.103, "volume": 78015.4, "close_time": 1766779199999, "quote_volume": 7960.87445, "trades": 68, "taker_buy_base": 51350.8, "taker_buy_quote": 5240.88681 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1036, "high": 0.1056, "low": 0.1035, "close": 0.1047, "volume": 163761.4, "close_time": 1766793599999, "quote_volume": 17158.18959, "trades": 81, "taker_buy_base": 60733.3, "taker_buy_quote": 6363.9755 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1045, "close": 0.1051, "volume": 49837.4, "close_time": 1766807999999, "quote_volume": 5234.44112, "trades": 32, "taker_buy_base": 17249.5, "taker_buy_quote": 1816.54781 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1053, "high": 0.1069, "low": 0.1053, "close": 0.1063, "volume": 62049.4, "close_time": 1766822399999, "quote_volume": 6586.18444, "trades": 25, "taker_buy_base": 37033.3, "taker_buy_quote": 3940.76081 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1066, "high": 0.1071, "low": 0.105, "close": 0.1064, "volume": 128469.4, "close_time": 1766836799999, "quote_volume": 13628.7516, "trades": 139, "taker_buy_base": 63458.3, "taker_buy_quote": 6741.41445 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1062, "high": 0.1083, "low": 0.1057, "close": 0.1075, "volume": 337074.4, "close_time": 1766851199999, "quote_volume": 36122.71158, "trades": 301, "taker_buy_base": 122580.8, "taker_buy_quote": 13122.56034 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1071, "close": 0.1073, "volume": 218542.3, "close_time": 1766865599999, "quote_volume": 23537.00978, "trades": 99, "taker_buy_base": 96637.7, "taker_buy_quote": 10404.44075 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1054, "close": 0.1067, "volume": 140557.9, "close_time": 1766879999999, "quote_volume": 14991.16155, "trades": 79, "taker_buy_base": 68118.4, "taker_buy_quote": 7267.81131 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1061, "close": 0.1066, "volume": 62074.3, "close_time": 1766894399999, "quote_volume": 6626.82651, "trades": 65, "taker_buy_base": 30028.8, "taker_buy_quote": 3202.21022 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1048, "close": 0.1049, "volume": 44796.5, "close_time": 1766908799999, "quote_volume": 4731.08468, "trades": 35, "taker_buy_base": 33842.1, "taker_buy_quote": 3578.82358 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.105, "high": 0.1052, "low": 0.1046, "close": 0.1048, "volume": 42418.9, "close_time": 1766923199999, "quote_volume": 4448.29516, "trades": 54, "taker_buy_base": 30250.7, "taker_buy_quote": 3172.63847 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.105, "high": 0.105, "low": 0.1037, "close": 0.1039, "volume": 19513.3, "close_time": 1766937599999, "quote_volume": 2035.11651, "trades": 30, "taker_buy_base": 9210.2, "taker_buy_quote": 961.65973 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1046, "high": 0.106, "low": 0.1032, "close": 0.1034, "volume": 172516.3, "close_time": 1766951999999, "quote_volume": 18031.81289, "trades": 106, "taker_buy_base": 89531.7, "taker_buy_quote": 9341.37553 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1028, "close": 0.1043, "volume": 63589.1, "close_time": 1766966399999, "quote_volume": 6593.42636, "trades": 41, "taker_buy_base": 14293.0, "taker_buy_quote": 1485.37965 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1046, "high": 0.1094, "low": 0.1046, "close": 0.1086, "volume": 203218.4, "close_time": 1766980799999, "quote_volume": 21814.36164, "trades": 246, "taker_buy_base": 86499.5, "taker_buy_quote": 9301.06302 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1081, "close": 0.1084, "volume": 85708.0, "close_time": 1766995199999, "quote_volume": 9296.82794, "trades": 72, "taker_buy_base": 42446.9, "taker_buy_quote": 4610.74077 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1083, "high": 0.113, "low": 0.1081, "close": 0.1094, "volume": 325584.7, "close_time": 1767009599999, "quote_volume": 35803.39265, "trades": 222, "taker_buy_base": 155833.6, "taker_buy_quote": 17097.93629 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.109, "high": 0.1156, "low": 0.1035, "close": 0.1055, "volume": 1725884.2, "close_time": 1767023999999, "quote_volume": 190054.30852, "trades": 1191, "taker_buy_base": 780170.3, "taker_buy_quote": 86131.7152 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1068, "high": 0.1083, "low": 0.1051, "close": 0.1081, "volume": 242461.4, "close_time": 1767038399999, "quote_volume": 25890.96248, "trades": 189, "taker_buy_base": 130987.3, "taker_buy_quote": 13959.53496 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1074, "high": 0.1081, "low": 0.106, "close": 0.1067, "volume": 360698.4, "close_time": 1767052799999, "quote_volume": 38532.3223, "trades": 113, "taker_buy_base": 194636.2, "taker_buy_quote": 20807.71575 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1067, "high": 0.1072, "low": 0.0991, "close": 0.0996, "volume": 779459.3, "close_time": 1767067199999, "quote_volume": 80152.67654, "trades": 251, "taker_buy_base": 364307.4, "taker_buy_quote": 37281.79854 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1003, "high": 0.1053, "low": 0.0999, "close": 0.1038, "volume": 530596.9, "close_time": 1767081599999, "quote_volume": 54664.01885, "trades": 395, "taker_buy_base": 287737.9, "taker_buy_quote": 29670.60022 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1038, "high": 0.1066, "low": 0.1038, "close": 0.106, "volume": 193725.2, "close_time": 1767095999999, "quote_volume": 20485.80871, "trades": 224, "taker_buy_base": 132426.9, "taker_buy_quote": 14017.11916 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1063, "high": 0.109, "low": 0.1052, "close": 0.1084, "volume": 277965.2, "close_time": 1767110399999, "quote_volume": 29763.12648, "trades": 128, "taker_buy_base": 188127.4, "taker_buy_quote": 20153.43234 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1058, "close": 0.1058, "volume": 152397.1, "close_time": 1767124799999, "quote_volume": 16391.2888, "trades": 91, "taker_buy_base": 76028.7, "taker_buy_quote": 8192.90663 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1063, "close": 0.1066, "volume": 115973.3, "close_time": 1767139199999, "quote_volume": 12386.84153, "trades": 47, "taker_buy_base": 60326.9, "taker_buy_quote": 6453.69448 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1063, "high": 0.1079, "low": 0.1063, "close": 0.1066, "volume": 107291.7, "close_time": 1767153599999, "quote_volume": 11486.89251, "trades": 93, "taker_buy_base": 30880.7, "taker_buy_quote": 3311.84382 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1043, "close": 0.1049, "volume": 134863.3, "close_time": 1767167999999, "quote_volume": 14169.85961, "trades": 141, "taker_buy_base": 54071.9, "taker_buy_quote": 5685.82113 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.105, "high": 0.1052, "low": 0.1027, "close": 0.1033, "volume": 161554.2, "close_time": 1767182399999, "quote_volume": 16759.29745, "trades": 223, "taker_buy_base": 80711.2, "taker_buy_quote": 8348.57718 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.103, "high": 0.1032, "low": 0.1014, "close": 0.1016, "volume": 69483.8, "close_time": 1767196799999, "quote_volume": 7121.99061, "trades": 123, "taker_buy_base": 43538.5, "taker_buy_quote": 4458.68499 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1006, "close": 0.1018, "volume": 96773.3, "close_time": 1767211199999, "quote_volume": 9805.86562, "trades": 54, "taker_buy_base": 54844.1, "taker_buy_quote": 5557.57502 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1017, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 29615.7, "close_time": 1767225599999, "quote_volume": 3002.90656, "trades": 34, "taker_buy_base": 5019.5, "taker_buy_quote": 509.70675 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1012, "high": 0.1023, "low": 0.1005, "close": 0.1017, "volume": 58304.2, "close_time": 1767239999999, "quote_volume": 5912.44661, "trades": 40, "taker_buy_base": 33244.4, "taker_buy_quote": 3384.55263 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1021, "high": 0.1037, "low": 0.1021, "close": 0.1031, "volume": 38330.5, "close_time": 1767254399999, "quote_volume": 3949.29741, "trades": 47, "taker_buy_base": 13960.8, "taker_buy_quote": 1440.16078 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1034, "high": 0.1088, "low": 0.1031, "close": 0.1088, "volume": 372023.1, "close_time": 1767268799999, "quote_volume": 39447.93868, "trades": 283, "taker_buy_base": 223349.3, "taker_buy_quote": 23725.33924 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1069, "close": 0.1074, "volume": 446047.3, "close_time": 1767283199999, "quote_volume": 48273.86964, "trades": 164, "taker_buy_base": 180488.3, "taker_buy_quote": 19545.00956 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1077, "close": 0.1094, "volume": 186283.9, "close_time": 1767297599999, "quote_volume": 20224.44052, "trades": 196, "taker_buy_base": 126210.8, "taker_buy_quote": 13727.88588 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1068, "close": 0.1082, "volume": 276585.6, "close_time": 1767311999999, "quote_volume": 29845.35149, "trades": 158, "taker_buy_base": 86308.5, "taker_buy_quote": 9302.80822 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.108, "high": 0.1085, "low": 0.1046, "close": 0.1047, "volume": 114353.7, "close_time": 1767326399999, "quote_volume": 12177.71765, "trades": 95, "taker_buy_base": 38241.2, "taker_buy_quote": 4071.29191 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1032, "close": 0.1036, "volume": 80489.4, "close_time": 1767340799999, "quote_volume": 8335.82592, "trades": 50, "taker_buy_base": 41420.6, "taker_buy_quote": 4287.81741 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.104, "high": 0.1072, "low": 0.1039, "close": 0.1054, "volume": 183853.4, "close_time": 1767355199999, "quote_volume": 19415.89498, "trades": 119, "taker_buy_base": 90246.8, "taker_buy_quote": 9527.90497 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1049, "high": 0.1059, "low": 0.104, "close": 0.1052, "volume": 103783.9, "close_time": 1767369599999, "quote_volume": 10894.84158, "trades": 104, "taker_buy_base": 51918.8, "taker_buy_quote": 5445.86429 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1048, "high": 0.1089, "low": 0.1048, "close": 0.1077, "volume": 99117.3, "close_time": 1767383999999, "quote_volume": 10678.18721, "trades": 72, "taker_buy_base": 32471.9, "taker_buy_quote": 3486.36589 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1074, "close": 0.1074, "volume": 44983.3, "close_time": 1767398399999, "quote_volume": 4851.74723, "trades": 25, "taker_buy_base": 21671.1, "taker_buy_quote": 2336.57771 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1078, "high": 0.1094, "low": 0.1052, "close": 0.1091, "volume": 268986.1, "close_time": 1767412799999, "quote_volume": 28822.21022, "trades": 203, "taker_buy_base": 100310.7, "taker_buy_quote": 10711.99665 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1089, "high": 0.1108, "low": 0.1056, "close": 0.1057, "volume": 198786.2, "close_time": 1767427199999, "quote_volume": 21485.76816, "trades": 211, "taker_buy_base": 93978.8, "taker_buy_quote": 10137.75624 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1057, "high": 0.1092, "low": 0.1053, "close": 0.1089, "volume": 298618.4, "close_time": 1767441599999, "quote_volume": 32290.59152, "trades": 186, "taker_buy_base": 191606.7, "taker_buy_quote": 20720.98659 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1089, "high": 0.1107, "low": 0.1047, "close": 0.106, "volume": 1060772.4, "close_time": 1767455999999, "quote_volume": 113716.7141, "trades": 434, "taker_buy_base": 543878.0, "taker_buy_quote": 58400.77965 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1058, "high": 0.1069, "low": 0.1039, "close": 0.1045, "volume": 182373.2, "close_time": 1767470399999, "quote_volume": 19125.88236, "trades": 182, "taker_buy_base": 114214.1, "taker_buy_quote": 11964.79906 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1042, "high": 0.1058, "low": 0.1036, "close": 0.1052, "volume": 232596.7, "close_time": 1767484799999, "quote_volume": 24360.89428, "trades": 166, "taker_buy_base": 126033.3, "taker_buy_quote": 13198.33146 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1051, "high": 0.1084, "low": 0.1051, "close": 0.1077, "volume": 236700.2, "close_time": 1767499199999, "quote_volume": 25242.38795, "trades": 251, "taker_buy_base": 132241.3, "taker_buy_quote": 14094.05873 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1073, "high": 0.1085, "low": 0.1058, "close": 0.1062, "volume": 242083.3, "close_time": 1767513599999, "quote_volume": 25963.57358, "trades": 145, "taker_buy_base": 156539.0, "taker_buy_quote": 16831.26187 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1062, "high": 0.1086, "low": 0.1058, "close": 0.1077, "volume": 157390.0, "close_time": 1767527999999, "quote_volume": 16935.20238, "trades": 76, "taker_buy_base": 67511.3, "taker_buy_quote": 7260.17778 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.108, "high": 0.11, "low": 0.1074, "close": 0.1096, "volume": 154372.4, "close_time": 1767542399999, "quote_volume": 16798.28259, "trades": 81, "taker_buy_base": 82957.6, "taker_buy_quote": 9027.70155 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1097, "high": 0.1114, "low": 0.108, "close": 0.11, "volume": 309253.9, "close_time": 1767556799999, "quote_volume": 33933.3178, "trades": 147, "taker_buy_base": 171819.8, "taker_buy_quote": 18896.17967 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1071, "close": 0.1085, "volume": 213614.9, "close_time": 1767571199999, "quote_volume": 23198.74668, "trades": 102, "taker_buy_base": 93819.7, "taker_buy_quote": 10185.9303 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1057, "close": 0.1066, "volume": 514317.3, "close_time": 1767585599999, "quote_volume": 55559.14384, "trades": 246, "taker_buy_base": 190210.3, "taker_buy_quote": 20568.98363 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1064, "high": 0.1079, "low": 0.105, "close": 0.1074, "volume": 114002.5, "close_time": 1767599999999, "quote_volume": 12150.09597, "trades": 89, "taker_buy_base": 68113.3, "taker_buy_quote": 7293.00104 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1064, "close": 0.1072, "volume": 197747.9, "close_time": 1767614399999, "quote_volume": 21279.78828, "trades": 105, "taker_buy_base": 95310.7, "taker_buy_quote": 10276.78991 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1074, "high": 0.1089, "low": 0.1064, "close": 0.1089, "volume": 92542.7, "close_time": 1767628799999, "quote_volume": 9929.21827, "trades": 110, "taker_buy_base": 58765.6, "taker_buy_quote": 6295.80768 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1086, "high": 0.1102, "low": 0.108, "close": 0.1096, "volume": 183402.5, "close_time": 1767643199999, "quote_volume": 20086.06659, "trades": 108, "taker_buy_base": 145148.5, "taker_buy_quote": 15915.72244 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1099, "high": 0.1128, "low": 0.1098, "close": 0.1116, "volume": 245730.1, "close_time": 1767657599999, "quote_volume": 27411.9184, "trades": 247, "taker_buy_base": 111482.9, "taker_buy_quote": 12415.04469 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1094, "close": 0.1098, "volume": 187019.1, "close_time": 1767671999999, "quote_volume": 20735.21757, "trades": 183, "taker_buy_base": 127536.8, "taker_buy_quote": 14147.81774 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1099, "high": 0.1141, "low": 0.1075, "close": 0.1079, "volume": 532408.6, "close_time": 1767686399999, "quote_volume": 58929.07367, "trades": 443, "taker_buy_base": 263982.9, "taker_buy_quote": 29096.18004 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.108, "high": 0.1106, "low": 0.1074, "close": 0.11, "volume": 214021.6, "close_time": 1767700799999, "quote_volume": 23315.91934, "trades": 342, "taker_buy_base": 141826.1, "taker_buy_quote": 15422.25725 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1101, "high": 0.111, "low": 0.1076, "close": 0.1081, "volume": 130829.7, "close_time": 1767715199999, "quote_volume": 14314.71257, "trades": 105, "taker_buy_base": 47344.0, "taker_buy_quote": 5182.7138 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1075, "high": 0.1081, "low": 0.104, "close": 0.105, "volume": 242986.1, "close_time": 1767729599999, "quote_volume": 25748.09047, "trades": 203, "taker_buy_base": 80565.5, "taker_buy_quote": 8526.82027 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1058, "high": 0.1074, "low": 0.1056, "close": 0.1069, "volume": 125142.8, "close_time": 1767743999999, "quote_volume": 13337.5014, "trades": 147, "taker_buy_base": 49721.2, "taker_buy_quote": 5301.37895 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1071, "high": 0.1103, "low": 0.1049, "close": 0.1095, "volume": 259260.1, "close_time": 1767758399999, "quote_volume": 27935.23085, "trades": 346, "taker_buy_base": 151444.0, "taker_buy_quote": 16296.7168 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1072, "close": 0.1093, "volume": 99126.8, "close_time": 1767772799999, "quote_volume": 10750.7808, "trades": 146, "taker_buy_base": 63329.1, "taker_buy_quote": 6883.14819 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1051, "close": 0.1064, "volume": 247087.9, "close_time": 1767787199999, "quote_volume": 26407.75024, "trades": 177, "taker_buy_base": 100937.5, "taker_buy_quote": 10791.10075 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1028, "close": 0.1028, "volume": 216113.3, "close_time": 1767801599999, "quote_volume": 22488.01795, "trades": 186, "taker_buy_base": 67703.5, "taker_buy_quote": 7084.20091 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1019, "close": 0.1032, "volume": 182244.2, "close_time": 1767815999999, "quote_volume": 18686.27305, "trades": 134, "taker_buy_base": 84240.9, "taker_buy_quote": 8636.38515 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1029, "high": 0.1029, "low": 0.0975, "close": 0.0983, "volume": 416270.2, "close_time": 1767830399999, "quote_volume": 41433.91384, "trades": 236, "taker_buy_base": 142462.6, "taker_buy_quote": 14297.41874 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0945, "close": 0.0956, "volume": 387195.6, "close_time": 1767844799999, "quote_volume": 37444.41052, "trades": 307, "taker_buy_base": 183593.2, "taker_buy_quote": 17764.31061 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0936, "close": 0.0945, "volume": 203526.2, "close_time": 1767859199999, "quote_volume": 19287.28425, "trades": 199, "taker_buy_base": 97627.6, "taker_buy_quote": 9253.56437 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0941, "high": 0.095, "low": 0.0915, "close": 0.0924, "volume": 189194.4, "close_time": 1767873599999, "quote_volume": 17607.97716, "trades": 246, "taker_buy_base": 101235.1, "taker_buy_quote": 9432.60609 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0894, "close": 0.0916, "volume": 333807.2, "close_time": 1767887999999, "quote_volume": 30134.52649, "trades": 257, "taker_buy_base": 175929.8, "taker_buy_quote": 15906.48389 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0885, "close": 0.0891, "volume": 346651.3, "close_time": 1767902399999, "quote_volume": 31274.90778, "trades": 165, "taker_buy_base": 206313.1, "taker_buy_quote": 18619.49728 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0874, "close": 0.0879, "volume": 320944.5, "close_time": 1767916799999, "quote_volume": 28347.91387, "trades": 131, "taker_buy_base": 200109.0, "taker_buy_quote": 17683.38932 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0879, "high": 0.09, "low": 0.0875, "close": 0.0895, "volume": 232225.2, "close_time": 1767931199999, "quote_volume": 20579.65406, "trades": 109, "taker_buy_base": 104631.3, "taker_buy_quote": 9258.10643 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0896, "high": 0.0912, "low": 0.0893, "close": 0.0907, "volume": 350337.6, "close_time": 1767945599999, "quote_volume": 31666.06482, "trades": 152, "taker_buy_base": 176836.9, "taker_buy_quote": 15989.46466 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0907, "high": 0.0936, "low": 0.0892, "close": 0.0917, "volume": 296110.0, "close_time": 1767959999999, "quote_volume": 26977.74535, "trades": 156, "taker_buy_base": 108637.9, "taker_buy_quote": 9925.70571 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0916, "high": 0.0942, "low": 0.0908, "close": 0.0933, "volume": 264313.2, "close_time": 1767974399999, "quote_volume": 24354.94479, "trades": 101, "taker_buy_base": 171136.2, "taker_buy_quote": 15785.70087 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0934, "high": 0.0949, "low": 0.0926, "close": 0.0926, "volume": 222317.7, "close_time": 1767988799999, "quote_volume": 20806.87649, "trades": 152, "taker_buy_base": 134520.6, "taker_buy_quote": 12586.06005 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0922, "high": 0.0926, "low": 0.091, "close": 0.0924, "volume": 77395.5, "close_time": 1768003199999, "quote_volume": 7137.67468, "trades": 48, "taker_buy_base": 19001.5, "taker_buy_quote": 1748.69206 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0905, "close": 0.0909, "volume": 30721.3, "close_time": 1768017599999, "quote_volume": 2792.34068, "trades": 55, "taker_buy_base": 13882.3, "taker_buy_quote": 1261.13795 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0892, "close": 0.0894, "volume": 33666.1, "close_time": 1768031999999, "quote_volume": 3018.68069, "trades": 37, "taker_buy_base": 17488.6, "taker_buy_quote": 1567.35986 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0882, "close": 0.089, "volume": 199911.2, "close_time": 1768046399999, "quote_volume": 17733.34267, "trades": 75, "taker_buy_base": 90534.5, "taker_buy_quote": 8030.56777 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0893, "close": 0.0898, "volume": 193881.8, "close_time": 1768060799999, "quote_volume": 17433.56455, "trades": 67, "taker_buy_base": 122437.2, "taker_buy_quote": 11007.99892 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0886, "close": 0.0893, "volume": 78883.8, "close_time": 1768075199999, "quote_volume": 7051.47991, "trades": 60, "taker_buy_base": 35559.9, "taker_buy_quote": 3174.77309 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0898, "high": 0.0899, "low": 0.088, "close": 0.0884, "volume": 38420.7, "close_time": 1768089599999, "quote_volume": 3405.85914, "trades": 76, "taker_buy_base": 24792.4, "taker_buy_quote": 2194.8391 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0881, "high": 0.0919, "low": 0.0881, "close": 0.0908, "volume": 319791.8, "close_time": 1768103999999, "quote_volume": 28957.99627, "trades": 109, "taker_buy_base": 186089.2, "taker_buy_quote": 16843.88823 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.0899, "volume": 41511.7, "close_time": 1768118399999, "quote_volume": 3739.25807, "trades": 42, "taker_buy_base": 37419.0, "taker_buy_quote": 3371.12945 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0882, "close": 0.0888, "volume": 131639.9, "close_time": 1768132799999, "quote_volume": 11730.7624, "trades": 59, "taker_buy_base": 22693.7, "taker_buy_quote": 2011.0571 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0883, "close": 0.0883, "volume": 161810.6, "close_time": 1768147199999, "quote_volume": 14418.06739, "trades": 66, "taker_buy_base": 95310.0, "taker_buy_quote": 8495.26442 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0887, "high": 0.0907, "low": 0.0887, "close": 0.0888, "volume": 174518.9, "close_time": 1768161599999, "quote_volume": 15580.97211, "trades": 105, "taker_buy_base": 86312.2, "taker_buy_quote": 7697.5655 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0858, "close": 0.087, "volume": 158284.1, "close_time": 1768175999999, "quote_volume": 13796.93921, "trades": 120, "taker_buy_base": 81618.8, "taker_buy_quote": 7114.93725 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0871, "high": 0.0892, "low": 0.086, "close": 0.0892, "volume": 134552.3, "close_time": 1768190399999, "quote_volume": 11780.51184, "trades": 77, "taker_buy_base": 74721.1, "taker_buy_quote": 6545.25469 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0878, "high": 0.089, "low": 0.0873, "close": 0.0873, "volume": 53114.8, "close_time": 1768204799999, "quote_volume": 4674.38855, "trades": 59, "taker_buy_base": 28764.2, "taker_buy_quote": 2533.12638 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0872, "high": 0.0953, "low": 0.086, "close": 0.0933, "volume": 1069134.2, "close_time": 1768219199999, "quote_volume": 97177.40813, "trades": 537, "taker_buy_base": 573168.1, "taker_buy_quote": 52011.90517 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0932, "high": 0.095, "low": 0.0915, "close": 0.0915, "volume": 511859.4, "close_time": 1768233599999, "quote_volume": 47729.12959, "trades": 300, "taker_buy_base": 277508.4, "taker_buy_quote": 25913.96222 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0915, "high": 0.097, "low": 0.0902, "close": 0.0942, "volume": 638742.1, "close_time": 1768247999999, "quote_volume": 59715.22924, "trades": 373, "taker_buy_base": 320971.0, "taker_buy_quote": 30031.66217 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0919, "close": 0.093, "volume": 318339.0, "close_time": 1768262399999, "quote_volume": 29670.37455, "trades": 272, "taker_buy_base": 141555.6, "taker_buy_quote": 13257.07532 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0927, "high": 0.0984, "low": 0.0876, "close": 0.0886, "volume": 614915.8, "close_time": 1768276799999, "quote_volume": 57316.56302, "trades": 570, "taker_buy_base": 408495.8, "taker_buy_quote": 38005.79925 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0882, "high": 0.0916, "low": 0.0882, "close": 0.0907, "volume": 118490.2, "close_time": 1768291199999, "quote_volume": 10800.8813, "trades": 75, "taker_buy_base": 94561.1, "taker_buy_quote": 8625.9958 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0908, "high": 0.0929, "low": 0.0903, "close": 0.0924, "volume": 112938.2, "close_time": 1768305599999, "quote_volume": 10344.64545, "trades": 193, "taker_buy_base": 71607.2, "taker_buy_quote": 6555.65894 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0924, "high": 0.0957, "low": 0.0924, "close": 0.0954, "volume": 114459.2, "close_time": 1768319999999, "quote_volume": 10677.53175, "trades": 90, "taker_buy_base": 63685.8, "taker_buy_quote": 5942.16639 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0953, "high": 0.1004, "low": 0.0949, "close": 0.0999, "volume": 406175.5, "close_time": 1768334399999, "quote_volume": 39662.91574, "trades": 188, "taker_buy_base": 213017.2, "taker_buy_quote": 20826.71192 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1001, "high": 0.1095, "low": 0.0987, "close": 0.108, "volume": 1244010.7, "close_time": 1768348799999, "quote_volume": 129053.05399, "trades": 888, "taker_buy_base": 653694.9, "taker_buy_quote": 67946.53504 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.108, "high": 0.1147, "low": 0.1025, "close": 0.1075, "volume": 2302146.6, "close_time": 1768363199999, "quote_volume": 250105.79305, "trades": 1439, "taker_buy_base": 1078530.4, "taker_buy_quote": 117892.46407 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1029, "close": 0.1034, "volume": 308617.4, "close_time": 1768377599999, "quote_volume": 32456.55826, "trades": 276, "taker_buy_base": 93316.4, "taker_buy_quote": 9795.3667 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.103, "high": 0.1057, "low": 0.1025, "close": 0.1036, "volume": 246950.1, "close_time": 1768391999999, "quote_volume": 25653.20199, "trades": 181, "taker_buy_base": 64690.3, "taker_buy_quote": 6716.35305 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1035, "high": 0.1053, "low": 0.1014, "close": 0.103, "volume": 462631.4, "close_time": 1768406399999, "quote_volume": 47576.00767, "trades": 300, "taker_buy_base": 189436.7, "taker_buy_quote": 19510.87697 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1035, "high": 0.1057, "low": 0.1015, "close": 0.1053, "volume": 367831.3, "close_time": 1768420799999, "quote_volume": 37996.7212, "trades": 277, "taker_buy_base": 181685.8, "taker_buy_quote": 18781.61168 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1016, "close": 0.1021, "volume": 256054.7, "close_time": 1768435199999, "quote_volume": 26279.08973, "trades": 223, "taker_buy_base": 170845.8, "taker_buy_quote": 17470.415 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.0992, "close": 0.0995, "volume": 286115.6, "close_time": 1768449599999, "quote_volume": 28930.25907, "trades": 241, "taker_buy_base": 99750.1, "taker_buy_quote": 10102.60124 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0994, "high": 0.103, "low": 0.0994, "close": 0.103, "volume": 100724.5, "close_time": 1768463999999, "quote_volume": 10230.28357, "trades": 101, "taker_buy_base": 35447.3, "taker_buy_quote": 3614.32496 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1027, "high": 0.1047, "low": 0.1027, "close": 0.1027, "volume": 224971.3, "close_time": 1768478399999, "quote_volume": 23397.55251, "trades": 166, "taker_buy_base": 111537.6, "taker_buy_quote": 11601.07607 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1029, "high": 0.1059, "low": 0.1029, "close": 0.1046, "volume": 214356.1, "close_time": 1768492799999, "quote_volume": 22364.27952, "trades": 290, "taker_buy_base": 68719.3, "taker_buy_quote": 7159.91903 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1045, "high": 0.1066, "low": 0.1022, "close": 0.1027, "volume": 640938.1, "close_time": 1768507199999, "quote_volume": 66402.53835, "trades": 506, "taker_buy_base": 287190.1, "taker_buy_quote": 29743.88418 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1027, "high": 0.1043, "low": 0.1021, "close": 0.1034, "volume": 344358.0, "close_time": 1768521599999, "quote_volume": 35309.65862, "trades": 195, "taker_buy_base": 130418.6, "taker_buy_quote": 13380.53914 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1037, "high": 0.1062, "low": 0.1032, "close": 0.1034, "volume": 519501.3, "close_time": 1768535999999, "quote_volume": 54504.80373, "trades": 304, "taker_buy_base": 224151.2, "taker_buy_quote": 23529.31371 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1036, "high": 0.1036, "low": 0.0989, "close": 0.0991, "volume": 497815.1, "close_time": 1768550399999, "quote_volume": 50718.21617, "trades": 265, "taker_buy_base": 266098.7, "taker_buy_quote": 27186.95765 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0991, "high": 0.1013, "low": 0.0987, "close": 0.1009, "volume": 194549.7, "close_time": 1768564799999, "quote_volume": 19369.64339, "trades": 104, "taker_buy_base": 95964.8, "taker_buy_quote": 9543.12918 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1008, "high": 0.1017, "low": 0.0996, "close": 0.0999, "volume": 160841.2, "close_time": 1768579199999, "quote_volume": 16210.40714, "trades": 83, "taker_buy_base": 61972.8, "taker_buy_quote": 6244.80602 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0999, "high": 0.1026, "low": 0.0999, "close": 0.1025, "volume": 168141.4, "close_time": 1768593599999, "quote_volume": 17072.78589, "trades": 84, "taker_buy_base": 94031.8, "taker_buy_quote": 9532.02303 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1021, "high": 0.1032, "low": 0.1021, "close": 0.1026, "volume": 21521.1, "close_time": 1768607999999, "quote_volume": 2209.30108, "trades": 19, "taker_buy_base": 7387.9, "taker_buy_quote": 757.28776 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1014, "close": 0.1014, "volume": 18483.3, "close_time": 1768622399999, "quote_volume": 1892.80808, "trades": 24, "taker_buy_base": 14403.2, "taker_buy_quote": 1477.12279 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 16009.8, "close_time": 1768636799999, "quote_volume": 1622.43871, "trades": 11, "taker_buy_base": 8809.7, "taker_buy_quote": 892.83358 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1006, "close": 0.1007, "volume": 126782.5, "close_time": 1768651199999, "quote_volume": 12873.1732, "trades": 65, "taker_buy_base": 59760.2, "taker_buy_quote": 6068.8594 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1005, "high": 0.1022, "low": 0.1002, "close": 0.1017, "volume": 111226.0, "close_time": 1768665599999, "quote_volume": 11278.03863, "trades": 77, "taker_buy_base": 50897.5, "taker_buy_quote": 5152.36999 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.102, "high": 0.102, "low": 0.1005, "close": 0.1011, "volume": 129649.1, "close_time": 1768679999999, "quote_volume": 13097.51404, "trades": 72, "taker_buy_base": 79217.0, "taker_buy_quote": 7999.8259 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1012, "close": 0.1013, "volume": 70530.7, "close_time": 1768694399999, "quote_volume": 7179.98766, "trades": 48, "taker_buy_base": 37258.0, "taker_buy_quote": 3792.01268 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.101, "high": 0.1017, "low": 0.1001, "close": 0.1001, "volume": 102007.3, "close_time": 1768708799999, "quote_volume": 10277.86222, "trades": 46, "taker_buy_base": 62484.8, "taker_buy_quote": 6291.4778 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0976, "close": 0.0985, "volume": 342901.4, "close_time": 1768723199999, "quote_volume": 33699.90389, "trades": 143, "taker_buy_base": 155917.6, "taker_buy_quote": 15324.94113 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0985, "high": 0.1006, "low": 0.0979, "close": 0.1002, "volume": 94385.7, "close_time": 1768737599999, "quote_volume": 9333.09724, "trades": 143, "taker_buy_base": 56999.5, "taker_buy_quote": 5624.08087 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0991, "close": 0.0997, "volume": 147517.3, "close_time": 1768751999999, "quote_volume": 14720.88082, "trades": 67, "taker_buy_base": 77538.9, "taker_buy_quote": 7736.65285 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1, "high": 0.1016, "low": 0.1, "close": 0.1014, "volume": 262600.9, "close_time": 1768766399999, "quote_volume": 26533.00019, "trades": 83, "taker_buy_base": 106852.7, "taker_buy_quote": 10812.73603 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.101, "high": 0.1016, "low": 0.0978, "close": 0.098, "volume": 136130.0, "close_time": 1768780799999, "quote_volume": 13522.44939, "trades": 44, "taker_buy_base": 51213.1, "taker_buy_quote": 5086.26409 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.098, "high": 0.1008, "low": 0.0911, "close": 0.1008, "volume": 1047703.6, "close_time": 1768795199999, "quote_volume": 100902.76383, "trades": 601, "taker_buy_base": 530817.1, "taker_buy_quote": 51301.89765 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1008, "high": 0.1021, "low": 0.0994, "close": 0.0996, "volume": 420870.2, "close_time": 1768809599999, "quote_volume": 42413.01046, "trades": 182, "taker_buy_base": 216563.3, "taker_buy_quote": 21817.76984 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0984, "close": 0.0985, "volume": 104898.6, "close_time": 1768823999999, "quote_volume": 10411.78588, "trades": 68, "taker_buy_base": 43673.9, "taker_buy_quote": 4329.6509 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0987, "high": 0.1, "low": 0.0973, "close": 0.0985, "volume": 387193.8, "close_time": 1768838399999, "quote_volume": 38118.68385, "trades": 186, "taker_buy_base": 118564.6, "taker_buy_quote": 11694.13565 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0968, "close": 0.0971, "volume": 134690.3, "close_time": 1768852799999, "quote_volume": 13144.73957, "trades": 79, "taker_buy_base": 65268.0, "taker_buy_quote": 6369.32337 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0936, "close": 0.0936, "volume": 334747.0, "close_time": 1768867199999, "quote_volume": 31898.95922, "trades": 99, "taker_buy_base": 147172.6, "taker_buy_quote": 14054.40355 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0931, "close": 0.0932, "volume": 196003.1, "close_time": 1768881599999, "quote_volume": 18403.69217, "trades": 89, "taker_buy_base": 115926.8, "taker_buy_quote": 10892.63085 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0916, "close": 0.0918, "volume": 380552.8, "close_time": 1768895999999, "quote_volume": 35080.74219, "trades": 268, "taker_buy_base": 236424.1, "taker_buy_quote": 21792.79402 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0898, "close": 0.0898, "volume": 341922.1, "close_time": 1768910399999, "quote_volume": 31174.00634, "trades": 131, "taker_buy_base": 177016.3, "taker_buy_quote": 16142.48678 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0899, "high": 0.0921, "low": 0.0889, "close": 0.0905, "volume": 338979.6, "close_time": 1768924799999, "quote_volume": 30440.60673, "trades": 121, "taker_buy_base": 131510.7, "taker_buy_quote": 11824.25283 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0907, "high": 0.093, "low": 0.0885, "close": 0.0917, "volume": 729222.5, "close_time": 1768939199999, "quote_volume": 66377.88389, "trades": 225, "taker_buy_base": 371959.2, "taker_buy_quote": 33859.81516 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0896, "close": 0.0899, "volume": 329339.6, "close_time": 1768953599999, "quote_volume": 30264.31109, "trades": 127, "taker_buy_base": 177034.9, "taker_buy_quote": 16287.64716 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.09, "high": 0.0942, "low": 0.09, "close": 0.0935, "volume": 205988.1, "close_time": 1768967999999, "quote_volume": 19131.27203, "trades": 78, "taker_buy_base": 100777.3, "taker_buy_quote": 9290.08186 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0934, "high": 0.0978, "low": 0.0929, "close": 0.0952, "volume": 1047609.1, "close_time": 1768982399999, "quote_volume": 100494.26267, "trades": 438, "taker_buy_base": 582019.0, "taker_buy_quote": 55831.41335 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.092, "close": 0.0931, "volume": 361547.1, "close_time": 1768996799999, "quote_volume": 33718.93456, "trades": 169, "taker_buy_base": 139905.5, "taker_buy_quote": 13046.08714 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0927, "high": 0.095, "low": 0.0916, "close": 0.0948, "volume": 341132.2, "close_time": 1769011199999, "quote_volume": 31804.31637, "trades": 193, "taker_buy_base": 175540.5, "taker_buy_quote": 16388.43947 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0899, "close": 0.0944, "volume": 285567.9, "close_time": 1769025599999, "quote_volume": 26265.7416, "trades": 174, "taker_buy_base": 103836.7, "taker_buy_quote": 9528.77325 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0919, "close": 0.0919, "volume": 148029.9, "close_time": 1769039999999, "quote_volume": 13797.81448, "trades": 43, "taker_buy_base": 59699.5, "taker_buy_quote": 5561.62807 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0922, "high": 0.0938, "low": 0.0922, "close": 0.0928, "volume": 46502.3, "close_time": 1769054399999, "quote_volume": 4315.75679, "trades": 42, "taker_buy_base": 23652.1, "taker_buy_quote": 2198.29019 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0928, "high": 0.093, "low": 0.0917, "close": 0.0917, "volume": 47186.3, "close_time": 1769068799999, "quote_volume": 4360.28928, "trades": 28, "taker_buy_base": 17516.0, "taker_buy_quote": 1621.62502 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0915, "close": 0.0915, "volume": 19464.3, "close_time": 1769083199999, "quote_volume": 1790.44028, "trades": 13, "taker_buy_base": 15757.6, "taker_buy_quote": 1449.94832 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0915, "high": 0.0938, "low": 0.0902, "close": 0.0904, "volume": 471320.9, "close_time": 1769097599999, "quote_volume": 43653.59644, "trades": 197, "taker_buy_base": 241661.0, "taker_buy_quote": 22384.27662 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.091, "high": 0.0928, "low": 0.0906, "close": 0.0912, "volume": 44289.2, "close_time": 1769111999999, "quote_volume": 4051.13028, "trades": 29, "taker_buy_base": 21465.6, "taker_buy_quote": 1965.27638 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0909, "high": 0.091, "low": 0.0892, "close": 0.0895, "volume": 67129.5, "close_time": 1769126399999, "quote_volume": 6030.37842, "trades": 31, "taker_buy_base": 38261.1, "taker_buy_quote": 3437.75225 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0895, "close": 0.0904, "volume": 18825.9, "close_time": 1769140799999, "quote_volume": 1697.71816, "trades": 22, "taker_buy_base": 16908.4, "taker_buy_quote": 1525.56432 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0902, "high": 0.0912, "low": 0.0899, "close": 0.09, "volume": 123210.1, "close_time": 1769155199999, "quote_volume": 11143.84293, "trades": 47, "taker_buy_base": 33751.6, "taker_buy_quote": 3055.2682 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0887, "close": 0.0902, "volume": 131897.4, "close_time": 1769169599999, "quote_volume": 11801.60535, "trades": 54, "taker_buy_base": 58953.2, "taker_buy_quote": 5270.72034 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0906, "high": 0.0915, "low": 0.089, "close": 0.09, "volume": 119311.3, "close_time": 1769183999999, "quote_volume": 10769.52351, "trades": 58, "taker_buy_base": 67437.6, "taker_buy_quote": 6095.33994 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0879, "close": 0.0879, "volume": 187020.1, "close_time": 1769198399999, "quote_volume": 16787.09979, "trades": 123, "taker_buy_base": 92236.1, "taker_buy_quote": 8291.10775 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0874, "close": 0.0882, "volume": 64687.9, "close_time": 1769212799999, "quote_volume": 5698.33584, "trades": 88, "taker_buy_base": 24037.5, "taker_buy_quote": 2116.93009 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.088, "high": 0.0921, "low": 0.088, "close": 0.0918, "volume": 520327.4, "close_time": 1769227199999, "quote_volume": 46964.16739, "trades": 136, "taker_buy_base": 287489.7, "taker_buy_quote": 25989.5902 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0907, "close": 0.091, "volume": 273150.3, "close_time": 1769241599999, "quote_volume": 25064.18346, "trades": 99, "taker_buy_base": 134298.1, "taker_buy_quote": 12321.61162 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.091, "high": 0.092, "low": 0.0905, "close": 0.0909, "volume": 109866.1, "close_time": 1769255999999, "quote_volume": 10007.33997, "trades": 41, "taker_buy_base": 57506.3, "taker_buy_quote": 5235.72405 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0901, "close": 0.0901, "volume": 40542.6, "close_time": 1769270399999, "quote_volume": 3671.86724, "trades": 30, "taker_buy_base": 16586.1, "taker_buy_quote": 1505.17315 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0897, "close": 0.0897, "volume": 53588.5, "close_time": 1769284799999, "quote_volume": 4828.46118, "trades": 22, "taker_buy_base": 21291.7, "taker_buy_quote": 1920.27634 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0893, "close": 0.0898, "volume": 37151.6, "close_time": 1769299199999, "quote_volume": 3333.1999, "trades": 17, "taker_buy_base": 23640.8, "taker_buy_quote": 2119.84066 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0896, "high": 0.0909, "low": 0.0891, "close": 0.0894, "volume": 41072.1, "close_time": 1769313599999, "quote_volume": 3680.27636, "trades": 27, "taker_buy_base": 10897.3, "taker_buy_quote": 977.61317 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0882, "close": 0.0886, "volume": 224476.4, "close_time": 1769327999999, "quote_volume": 19903.59034, "trades": 51, "taker_buy_base": 121440.5, "taker_buy_quote": 10761.30252 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0883, "close": 0.0885, "volume": 136864.5, "close_time": 1769342399999, "quote_volume": 12141.53502, "trades": 40, "taker_buy_base": 73188.0, "taker_buy_quote": 6491.7939 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0867, "close": 0.0878, "volume": 77506.0, "close_time": 1769356799999, "quote_volume": 6802.14432, "trades": 35, "taker_buy_base": 50589.5, "taker_buy_quote": 4434.09913 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0832, "close": 0.0837, "volume": 343905.2, "close_time": 1769371199999, "quote_volume": 29272.35729, "trades": 133, "taker_buy_base": 138435.8, "taker_buy_quote": 11784.97679 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0842, "high": 0.086, "low": 0.0842, "close": 0.0852, "volume": 73285.2, "close_time": 1769385599999, "quote_volume": 6224.04146, "trades": 22, "taker_buy_base": 25775.6, "taker_buy_quote": 2187.40776 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0852, "high": 0.0865, "low": 0.085, "close": 0.0852, "volume": 42202.7, "close_time": 1769399999999, "quote_volume": 3613.35044, "trades": 49, "taker_buy_base": 28558.5, "taker_buy_quote": 2448.6018 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.086, "volume": 27481.6, "close_time": 1769414399999, "quote_volume": 2361.45174, "trades": 33, "taker_buy_base": 7706.2, "taker_buy_quote": 662.5243 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.086, "high": 0.0876, "low": 0.086, "close": 0.0875, "volume": 91396.1, "close_time": 1769428799999, "quote_volume": 7927.8476, "trades": 100, "taker_buy_base": 55915.8, "taker_buy_quote": 4848.16713 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0877, "high": 0.0899, "low": 0.0874, "close": 0.0884, "volume": 88473.9, "close_time": 1769443199999, "quote_volume": 7828.45864, "trades": 126, "taker_buy_base": 70620.5, "taker_buy_quote": 6247.25574 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0875, "close": 0.0878, "volume": 170601.7, "close_time": 1769457599999, "quote_volume": 15087.96015, "trades": 244, "taker_buy_base": 108339.2, "taker_buy_quote": 9578.80187 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0874, "close": 0.0881, "volume": 23210.2, "close_time": 1769471999999, "quote_volume": 2037.80863, "trades": 52, "taker_buy_base": 22460.6, "taker_buy_quote": 1971.8825 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0873, "close": 0.0873, "volume": 14640.2, "close_time": 1769486399999, "quote_volume": 1280.30801, "trades": 23, "taker_buy_base": 8032.9, "taker_buy_quote": 702.31572 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0868, "close": 0.0868, "volume": 28641.6, "close_time": 1769500799999, "quote_volume": 2497.35023, "trades": 22, "taker_buy_base": 22823.7, "taker_buy_quote": 1991.41651 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0853, "close": 0.0863, "volume": 318149.1, "close_time": 1769515199999, "quote_volume": 27309.10781, "trades": 64, "taker_buy_base": 62841.8, "taker_buy_quote": 5420.77734 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0862, "high": 0.087, "low": 0.0859, "close": 0.087, "volume": 70754.4, "close_time": 1769529599999, "quote_volume": 6119.17424, "trades": 48, "taker_buy_base": 22675.6, "taker_buy_quote": 1959.07303 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0861, "close": 0.087, "volume": 52870.9, "close_time": 1769543999999, "quote_volume": 4606.57846, "trades": 96, "taker_buy_base": 33634.0, "taker_buy_quote": 2934.59063 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0873, "high": 0.0884, "low": 0.0873, "close": 0.0878, "volume": 31908.4, "close_time": 1769558399999, "quote_volume": 2806.554, "trades": 17, "taker_buy_base": 16555.6, "taker_buy_quote": 1458.3427 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0875, "high": 0.0875, "low": 0.086, "close": 0.0862, "volume": 55252.4, "close_time": 1769572799999, "quote_volume": 4796.3382, "trades": 59, "taker_buy_base": 34080.3, "taker_buy_quote": 2952.48644 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0861, "high": 0.0874, "low": 0.0858, "close": 0.086, "volume": 391787.1, "close_time": 1769587199999, "quote_volume": 33872.28587, "trades": 181, "taker_buy_base": 167564.5, "taker_buy_quote": 14502.90087 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0859, "high": 0.087, "low": 0.0856, "close": 0.0869, "volume": 96367.0, "close_time": 1769601599999, "quote_volume": 8311.23909, "trades": 65, "taker_buy_base": 47184.6, "taker_buy_quote": 4067.48657 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0845, "close": 0.0845, "volume": 168126.8, "close_time": 1769615999999, "quote_volume": 14321.83381, "trades": 59, "taker_buy_base": 78068.0, "taker_buy_quote": 6654.94407 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0841, "close": 0.0856, "volume": 63251.6, "close_time": 1769630399999, "quote_volume": 5356.4817, "trades": 46, "taker_buy_base": 39192.8, "taker_buy_quote": 3319.53595 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0853, "close": 0.0855, "volume": 67108.1, "close_time": 1769644799999, "quote_volume": 5769.32426, "trades": 60, "taker_buy_base": 38030.5, "taker_buy_quote": 3268.83006 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0856, "high": 0.0873, "low": 0.0843, "close": 0.0845, "volume": 461910.0, "close_time": 1769659199999, "quote_volume": 39914.98213, "trades": 165, "taker_buy_base": 259136.3, "taker_buy_quote": 22392.85149 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0846, "close": 0.0852, "volume": 46840.6, "close_time": 1769673599999, "quote_volume": 3987.96293, "trades": 46, "taker_buy_base": 22117.1, "taker_buy_quote": 1885.35852 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.085, "high": 0.085, "low": 0.0823, "close": 0.083, "volume": 32752.1, "close_time": 1769687999999, "quote_volume": 2738.47113, "trades": 23, "taker_buy_base": 15235.4, "taker_buy_quote": 1276.48693 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0827, "high": 0.0827, "low": 0.077, "close": 0.0787, "volume": 150352.3, "close_time": 1769702399999, "quote_volume": 11910.31267, "trades": 112, "taker_buy_base": 58131.0, "taker_buy_quote": 4608.10592 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0789, "high": 0.0806, "low": 0.0781, "close": 0.0784, "volume": 156347.1, "close_time": 1769716799999, "quote_volume": 12313.57022, "trades": 72, "taker_buy_base": 99941.8, "taker_buy_quote": 7863.11353 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0781, "close": 0.0781, "volume": 17414.3, "close_time": 1769731199999, "quote_volume": 1367.32552, "trades": 17, "taker_buy_base": 944.6, "taker_buy_quote": 74.05664 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0781, "high": 0.0792, "low": 0.077, "close": 0.0782, "volume": 50965.5, "close_time": 1769745599999, "quote_volume": 3979.88652, "trades": 33, "taker_buy_base": 13371.0, "taker_buy_quote": 1044.8436 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0779, "high": 0.0781, "low": 0.076, "close": 0.0774, "volume": 72291.4, "close_time": 1769759999999, "quote_volume": 5553.0593, "trades": 49, "taker_buy_base": 31078.1, "taker_buy_quote": 2388.7883 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0774, "high": 0.0787, "low": 0.0773, "close": 0.0787, "volume": 40353.2, "close_time": 1769774399999, "quote_volume": 3152.62724, "trades": 31, "taker_buy_base": 23720.0, "taker_buy_quote": 1848.84495 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0754, "close": 0.0762, "volume": 311263.2, "close_time": 1769788799999, "quote_volume": 23844.83841, "trades": 93, "taker_buy_base": 88988.7, "taker_buy_quote": 6826.33929 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0767, "high": 0.0782, "low": 0.0755, "close": 0.0778, "volume": 351632.0, "close_time": 1769803199999, "quote_volume": 27080.51441, "trades": 126, "taker_buy_base": 148969.2, "taker_buy_quote": 11468.65857 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0769, "close": 0.0773, "volume": 137687.2, "close_time": 1769817599999, "quote_volume": 10674.03017, "trades": 87, "taker_buy_base": 75758.2, "taker_buy_quote": 5869.46808 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0769, "high": 0.0779, "low": 0.0762, "close": 0.077, "volume": 216935.8, "close_time": 1769831999999, "quote_volume": 16730.18213, "trades": 121, "taker_buy_base": 118397.4, "taker_buy_quote": 9113.79612 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0763, "close": 0.0764, "volume": 109616.5, "close_time": 1769846399999, "quote_volume": 8471.27706, "trades": 48, "taker_buy_base": 35110.8, "taker_buy_quote": 2715.50301 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0762, "high": 0.0764, "low": 0.075, "close": 0.0755, "volume": 231517.3, "close_time": 1769860799999, "quote_volume": 17478.43663, "trades": 90, "taker_buy_base": 116123.5, "taker_buy_quote": 8765.61507 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0728, "close": 0.0741, "volume": 180445.7, "close_time": 1769875199999, "quote_volume": 13373.18558, "trades": 83, "taker_buy_base": 66523.8, "taker_buy_quote": 4927.23417 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0743, "high": 0.0752, "low": 0.0695, "close": 0.0725, "volume": 609090.9, "close_time": 1769889599999, "quote_volume": 43836.30613, "trades": 371, "taker_buy_base": 276752.5, "taker_buy_quote": 19917.75562 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0727, "high": 0.074, "low": 0.0714, "close": 0.0738, "volume": 80330.1, "close_time": 1769903999999, "quote_volume": 5844.53579, "trades": 44, "taker_buy_base": 52496.5, "taker_buy_quote": 3821.01363 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0739, "close": 0.0744, "volume": 56416.1, "close_time": 1769918399999, "quote_volume": 4192.23846, "trades": 29, "taker_buy_base": 24141.8, "taker_buy_quote": 1794.32188 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0747, "high": 0.0754, "low": 0.0745, "close": 0.0754, "volume": 25989.0, "close_time": 1769932799999, "quote_volume": 1946.70235, "trades": 15, "taker_buy_base": 20848.2, "taker_buy_quote": 1562.17063 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0752, "high": 0.0763, "low": 0.0742, "close": 0.075, "volume": 218471.0, "close_time": 1769947199999, "quote_volume": 16315.40468, "trades": 58, "taker_buy_base": 112915.6, "taker_buy_quote": 8428.91653 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0733, "close": 0.0736, "volume": 547182.0, "close_time": 1769961599999, "quote_volume": 40833.27502, "trades": 112, "taker_buy_base": 206583.1, "taker_buy_quote": 15368.75772 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0733, "high": 0.0751, "low": 0.0731, "close": 0.0739, "volume": 113769.6, "close_time": 1769975999999, "quote_volume": 8453.35777, "trades": 48, "taker_buy_base": 54983.4, "taker_buy_quote": 4088.17475 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0718, "close": 0.0732, "volume": 70285.0, "close_time": 1769990399999, "quote_volume": 5142.62855, "trades": 56, "taker_buy_base": 36208.1, "taker_buy_quote": 2645.80451 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0735, "high": 0.0755, "low": 0.0721, "close": 0.0741, "volume": 94556.2, "close_time": 1770004799999, "quote_volume": 6994.55431, "trades": 55, "taker_buy_base": 46627.0, "taker_buy_quote": 3460.32395 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0732, "high": 0.0778, "low": 0.0722, "close": 0.0761, "volume": 335386.7, "close_time": 1770019199999, "quote_volume": 25307.08499, "trades": 299, "taker_buy_base": 207938.7, "taker_buy_quote": 15682.59903 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0756, "close": 0.0759, "volume": 36274.7, "close_time": 1770033599999, "quote_volume": 2762.84922, "trades": 50, "taker_buy_base": 26217.6, "taker_buy_quote": 1996.16404 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0765, "high": 0.0777, "low": 0.0764, "close": 0.0766, "volume": 48011.9, "close_time": 1770047999999, "quote_volume": 3692.11719, "trades": 50, "taker_buy_base": 24844.1, "taker_buy_quote": 1914.6893 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0779, "high": 0.0781, "low": 0.077, "close": 0.0776, "volume": 32154.7, "close_time": 1770062399999, "quote_volume": 2498.11801, "trades": 60, "taker_buy_base": 17589.1, "taker_buy_quote": 1369.10302 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0775, "high": 0.0787, "low": 0.0775, "close": 0.0785, "volume": 89291.2, "close_time": 1770076799999, "quote_volume": 6970.48836, "trades": 51, "taker_buy_base": 32390.9, "taker_buy_quote": 2528.73267 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.078, "high": 0.078, "low": 0.0759, "close": 0.0761, "volume": 11686.0, "close_time": 1770091199999, "quote_volume": 908.36211, "trades": 10, "taker_buy_base": 120.2, "taker_buy_quote": 9.1953 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0772, "high": 0.0777, "low": 0.077, "close": 0.0774, "volume": 35285.3, "close_time": 1770105599999, "quote_volume": 2733.03094, "trades": 22, "taker_buy_base": 15625.1, "taker_buy_quote": 1212.31242 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.0765, "close": 0.0772, "volume": 28153.8, "close_time": 1770119999999, "quote_volume": 2178.74617, "trades": 71, "taker_buy_base": 14521.5, "taker_buy_quote": 1123.0326 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0776, "high": 0.079, "low": 0.0772, "close": 0.0785, "volume": 65036.0, "close_time": 1770134399999, "quote_volume": 5066.42391, "trades": 110, "taker_buy_base": 41176.3, "taker_buy_quote": 3204.73219 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0753, "close": 0.0781, "volume": 100479.1, "close_time": 1770148799999, "quote_volume": 7763.06353, "trades": 144, "taker_buy_base": 42482.2, "taker_buy_quote": 3303.06769 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0779, "high": 0.0802, "low": 0.0772, "close": 0.0772, "volume": 44153.2, "close_time": 1770163199999, "quote_volume": 3465.91485, "trades": 62, "taker_buy_base": 27477.4, "taker_buy_quote": 2155.07429 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0782, "high": 0.0789, "low": 0.0777, "close": 0.0785, "volume": 35124.5, "close_time": 1770177599999, "quote_volume": 2759.67249, "trades": 15, "taker_buy_base": 24344.7, "taker_buy_quote": 1914.36149 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0772, "close": 0.0776, "volume": 41207.7, "close_time": 1770191999999, "quote_volume": 3209.28895, "trades": 36, "taker_buy_base": 30330.3, "taker_buy_quote": 2365.77785 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0771, "high": 0.0782, "low": 0.077, "close": 0.0771, "volume": 129816.4, "close_time": 1770206399999, "quote_volume": 10078.98042, "trades": 83, "taker_buy_base": 62026.5, "taker_buy_quote": 4814.93974 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0773, "high": 0.0773, "low": 0.074, "close": 0.0743, "volume": 241739.4, "close_time": 1770220799999, "quote_volume": 18230.85971, "trades": 154, "taker_buy_base": 78750.2, "taker_buy_quote": 5957.50003 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0746, "high": 0.0772, "low": 0.0742, "close": 0.0772, "volume": 117706.7, "close_time": 1770235199999, "quote_volume": 8832.18737, "trades": 87, "taker_buy_base": 73844.5, "taker_buy_quote": 5537.78073 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0769, "high": 0.077, "low": 0.0751, "close": 0.076, "volume": 75392.6, "close_time": 1770249599999, "quote_volume": 5737.07045, "trades": 39, "taker_buy_base": 38748.2, "taker_buy_quote": 2949.52967 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.074, "close": 0.0743, "volume": 27104.9, "close_time": 1770263999999, "quote_volume": 2033.96305, "trades": 31, "taker_buy_base": 6783.4, "taker_buy_quote": 510.931 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0734, "close": 0.0741, "volume": 104484.9, "close_time": 1770278399999, "quote_volume": 7736.15529, "trades": 74, "taker_buy_base": 58328.6, "taker_buy_quote": 4313.762 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0706, "close": 0.0709, "volume": 178294.8, "close_time": 1770292799999, "quote_volume": 12961.21599, "trades": 136, "taker_buy_base": 27612.4, "taker_buy_quote": 2049.56814 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0708, "high": 0.0919, "low": 0.07, "close": 0.0852, "volume": 3889370.8, "close_time": 1770307199999, "quote_volume": 314940.73797, "trades": 1837, "taker_buy_base": 2093561.8, "taker_buy_quote": 168597.726 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0846, "high": 0.0948, "low": 0.0801, "close": 0.0803, "volume": 3564448.8, "close_time": 1770321599999, "quote_volume": 313178.35861, "trades": 1288, "taker_buy_base": 1723909.4, "taker_buy_quote": 151734.80583 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0808, "high": 0.0911, "low": 0.0784, "close": 0.0857, "volume": 1859739.9, "close_time": 1770335999999, "quote_volume": 154183.02253, "trades": 942, "taker_buy_base": 986408.9, "taker_buy_quote": 81499.18055 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0851, "high": 0.0868, "low": 0.0821, "close": 0.0821, "volume": 403207.4, "close_time": 1770350399999, "quote_volume": 33982.8213, "trades": 291, "taker_buy_base": 200615.2, "taker_buy_quote": 16887.8751 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0828, "high": 0.0877, "low": 0.0827, "close": 0.0842, "volume": 239249.0, "close_time": 1770364799999, "quote_volume": 20306.48729, "trades": 164, "taker_buy_base": 134031.2, "taker_buy_quote": 11386.7051 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0844, "high": 0.0885, "low": 0.083, "close": 0.0866, "volume": 536905.6, "close_time": 1770379199999, "quote_volume": 46293.82828, "trades": 293, "taker_buy_base": 309103.5, "taker_buy_quote": 26686.12064 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0865, "high": 0.0904, "low": 0.0848, "close": 0.0902, "volume": 409989.7, "close_time": 1770393599999, "quote_volume": 35826.49403, "trades": 354, "taker_buy_base": 204350.0, "taker_buy_quote": 17908.43067 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0902, "high": 0.0936, "low": 0.0895, "close": 0.0934, "volume": 377465.2, "close_time": 1770407999999, "quote_volume": 34539.86415, "trades": 381, "taker_buy_base": 162667.7, "taker_buy_quote": 14891.15095 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.093, "high": 0.098, "low": 0.093, "close": 0.0953, "volume": 385534.4, "close_time": 1770422399999, "quote_volume": 36382.13382, "trades": 264, "taker_buy_base": 237075.3, "taker_buy_quote": 22356.25854 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.095, "high": 0.0984, "low": 0.0949, "close": 0.0977, "volume": 162999.6, "close_time": 1770436799999, "quote_volume": 15769.32287, "trades": 116, "taker_buy_base": 83254.0, "taker_buy_quote": 8042.52682 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0983, "high": 0.1031, "low": 0.0959, "close": 0.0959, "volume": 732629.4, "close_time": 1770451199999, "quote_volume": 73274.86848, "trades": 469, "taker_buy_base": 363645.5, "taker_buy_quote": 36423.84679 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0964, "high": 0.0981, "low": 0.0946, "close": 0.0956, "volume": 313562.2, "close_time": 1770465599999, "quote_volume": 30181.7802, "trades": 192, "taker_buy_base": 154465.0, "taker_buy_quote": 14873.12925 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0967, "high": 0.1029, "low": 0.0959, "close": 0.0968, "volume": 532090.4, "close_time": 1770479999999, "quote_volume": 52723.29641, "trades": 465, "taker_buy_base": 273400.5, "taker_buy_quote": 27112.3687 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0971, "high": 0.0998, "low": 0.0962, "close": 0.0997, "volume": 186084.0, "close_time": 1770494399999, "quote_volume": 18271.75242, "trades": 186, "taker_buy_base": 114812.3, "taker_buy_quote": 11268.46004 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0979, "close": 0.0983, "volume": 99024.9, "close_time": 1770508799999, "quote_volume": 9861.55208, "trades": 100, "taker_buy_base": 45199.0, "taker_buy_quote": 4511.73748 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0967, "close": 0.0984, "volume": 61758.5, "close_time": 1770523199999, "quote_volume": 6046.30353, "trades": 58, "taker_buy_base": 41880.6, "taker_buy_quote": 4106.6632 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0947, "close": 0.0981, "volume": 64602.8, "close_time": 1770537599999, "quote_volume": 6259.25944, "trades": 73, "taker_buy_base": 33588.0, "taker_buy_quote": 3278.85262 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0974, "high": 0.1039, "low": 0.0969, "close": 0.1017, "volume": 259493.0, "close_time": 1770551999999, "quote_volume": 25985.96868, "trades": 137, "taker_buy_base": 194541.3, "taker_buy_quote": 19477.1476 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1032, "high": 0.1104, "low": 0.1032, "close": 0.1069, "volume": 536992.4, "close_time": 1770566399999, "quote_volume": 57128.48917, "trades": 425, "taker_buy_base": 301107.1, "taker_buy_quote": 32063.95774 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1068, "high": 0.1102, "low": 0.1042, "close": 0.1054, "volume": 375337.6, "close_time": 1770580799999, "quote_volume": 40162.76082, "trades": 251, "taker_buy_base": 182850.5, "taker_buy_quote": 19561.17872 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1051, "high": 0.1064, "low": 0.1028, "close": 0.1043, "volume": 114496.4, "close_time": 1770595199999, "quote_volume": 11955.10222, "trades": 85, "taker_buy_base": 42579.3, "taker_buy_quote": 4465.91926 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1038, "close": 0.1043, "volume": 89594.6, "close_time": 1770609599999, "quote_volume": 9398.51652, "trades": 106, "taker_buy_base": 43522.3, "taker_buy_quote": 4565.41291 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1037, "close": 0.105, "volume": 79131.9, "close_time": 1770623999999, "quote_volume": 8290.16583, "trades": 87, "taker_buy_base": 49470.8, "taker_buy_quote": 5186.50295 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1042, "close": 0.1052, "volume": 39557.5, "close_time": 1770638399999, "quote_volume": 4150.70578, "trades": 29, "taker_buy_base": 25029.1, "taker_buy_quote": 2627.42443 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1049, "high": 0.112, "low": 0.1049, "close": 0.1086, "volume": 142619.9, "close_time": 1770652799999, "quote_volume": 15552.51488, "trades": 102, "taker_buy_base": 74566.1, "taker_buy_quote": 8132.02644 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1059, "close": 0.1074, "volume": 96146.4, "close_time": 1770667199999, "quote_volume": 10341.12174, "trades": 78, "taker_buy_base": 48194.8, "taker_buy_quote": 5178.81101 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1081, "high": 0.1093, "low": 0.1072, "close": 0.1093, "volume": 40019.0, "close_time": 1770681599999, "quote_volume": 4318.13787, "trades": 11, "taker_buy_base": 19040.8, "taker_buy_quote": 2054.50131 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1021, "close": 0.1044, "volume": 189362.8, "close_time": 1770695999999, "quote_volume": 20004.64939, "trades": 109, "taker_buy_base": 98082.1, "taker_buy_quote": 10422.85326 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1017, "close": 0.1022, "volume": 92246.2, "close_time": 1770710399999, "quote_volume": 9529.52256, "trades": 47, "taker_buy_base": 36733.7, "taker_buy_quote": 3802.46662 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1015, "high": 0.1028, "low": 0.1009, "close": 0.1014, "volume": 90821.7, "close_time": 1770724799999, "quote_volume": 9225.27908, "trades": 112, "taker_buy_base": 47477.0, "taker_buy_quote": 4828.53021 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1017, "high": 0.1022, "low": 0.098, "close": 0.0995, "volume": 238032.8, "close_time": 1770739199999, "quote_volume": 23777.50872, "trades": 171, "taker_buy_base": 144855.4, "taker_buy_quote": 14447.89321 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0985, "close": 0.0997, "volume": 68774.6, "close_time": 1770753599999, "quote_volume": 6844.57708, "trades": 54, "taker_buy_base": 41697.3, "taker_buy_quote": 4142.2811 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0994, "high": 0.1012, "low": 0.0992, "close": 0.0992, "volume": 84576.7, "close_time": 1770767999999, "quote_volume": 8463.29447, "trades": 44, "taker_buy_base": 49799.2, "taker_buy_quote": 4989.81269 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0975, "close": 0.0977, "volume": 55082.4, "close_time": 1770782399999, "quote_volume": 5392.11866, "trades": 35, "taker_buy_base": 27444.8, "taker_buy_quote": 2688.43594 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0979, "high": 0.098, "low": 0.0965, "close": 0.0975, "volume": 77214.9, "close_time": 1770796799999, "quote_volume": 7512.78879, "trades": 44, "taker_buy_base": 42328.8, "taker_buy_quote": 4122.07481 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0973, "high": 0.0989, "low": 0.0969, "close": 0.0986, "volume": 101448.8, "close_time": 1770811199999, "quote_volume": 9927.32728, "trades": 45, "taker_buy_base": 67596.2, "taker_buy_quote": 6612.16206 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0987, "high": 0.1051, "low": 0.0987, "close": 0.1045, "volume": 203863.2, "close_time": 1770825599999, "quote_volume": 20895.08196, "trades": 183, "taker_buy_base": 95498.7, "taker_buy_quote": 9805.88156 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1037, "high": 0.1059, "low": 0.1027, "close": 0.1029, "volume": 144132.5, "close_time": 1770839999999, "quote_volume": 14987.45948, "trades": 86, "taker_buy_base": 66165.9, "taker_buy_quote": 6868.03149 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1018, "high": 0.1026, "low": 0.0994, "close": 0.0995, "volume": 66082.1, "close_time": 1770854399999, "quote_volume": 6654.48702, "trades": 62, "taker_buy_base": 14220.7, "taker_buy_quote": 1416.76856 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0984, "close": 0.0992, "volume": 55753.6, "close_time": 1770868799999, "quote_volume": 5521.88991, "trades": 39, "taker_buy_base": 37636.6, "taker_buy_quote": 3726.2258 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.099, "high": 0.1001, "low": 0.0977, "close": 0.0983, "volume": 101645.6, "close_time": 1770883199999, "quote_volume": 10091.50386, "trades": 60, "taker_buy_base": 29701.3, "taker_buy_quote": 2953.9833 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0981, "high": 0.1012, "low": 0.0962, "close": 0.1004, "volume": 309472.2, "close_time": 1770897599999, "quote_volume": 30704.04241, "trades": 185, "taker_buy_base": 188816.4, "taker_buy_quote": 18742.4634 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0983, "close": 0.0989, "volume": 152395.8, "close_time": 1770911999999, "quote_volume": 15156.56947, "trades": 95, "taker_buy_base": 74472.7, "taker_buy_quote": 7398.98377 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0993, "high": 0.1028, "low": 0.099, "close": 0.1005, "volume": 336470.6, "close_time": 1770926399999, "quote_volume": 33917.47932, "trades": 178, "taker_buy_base": 210065.8, "taker_buy_quote": 21178.29262 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1008, "high": 0.1028, "low": 0.1, "close": 0.1009, "volume": 136418.1, "close_time": 1770940799999, "quote_volume": 13876.56261, "trades": 97, "taker_buy_base": 83229.7, "taker_buy_quote": 8462.82036 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1, "close": 0.1013, "volume": 115409.0, "close_time": 1770955199999, "quote_volume": 11658.72854, "trades": 92, "taker_buy_base": 69937.5, "taker_buy_quote": 7062.62862 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1015, "high": 0.1018, "low": 0.0979, "close": 0.0995, "volume": 183316.3, "close_time": 1770969599999, "quote_volume": 18270.79375, "trades": 148, "taker_buy_base": 88927.2, "taker_buy_quote": 8837.56168 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0993, "close": 0.1004, "volume": 103154.4, "close_time": 1770983999999, "quote_volume": 10299.12682, "trades": 55, "taker_buy_base": 62668.9, "taker_buy_quote": 6251.67312 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1008, "high": 0.1045, "low": 0.1008, "close": 0.1043, "volume": 88099.8, "close_time": 1770998399999, "quote_volume": 9058.5606, "trades": 67, "taker_buy_base": 49170.2, "taker_buy_quote": 5057.27704 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1037, "high": 0.1071, "low": 0.1036, "close": 0.1066, "volume": 137021.3, "close_time": 1771012799999, "quote_volume": 14448.72303, "trades": 71, "taker_buy_base": 86501.3, "taker_buy_quote": 9127.56598 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1052, "close": 0.1059, "volume": 94733.6, "close_time": 1771027199999, "quote_volume": 10060.90511, "trades": 71, "taker_buy_base": 40155.3, "taker_buy_quote": 4258.34171 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1068, "high": 0.1095, "low": 0.1056, "close": 0.1087, "volume": 378836.4, "close_time": 1771041599999, "quote_volume": 40968.13461, "trades": 298, "taker_buy_base": 174975.9, "taker_buy_quote": 18906.55981 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1081, "high": 0.1097, "low": 0.1077, "close": 0.1097, "volume": 83394.8, "close_time": 1771055999999, "quote_volume": 9083.81008, "trades": 72, "taker_buy_base": 40974.3, "taker_buy_quote": 4472.56802 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1096, "high": 0.1138, "low": 0.1092, "close": 0.1121, "volume": 393585.2, "close_time": 1771070399999, "quote_volume": 44183.28979, "trades": 224, "taker_buy_base": 223820.5, "taker_buy_quote": 25110.56845 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1121, "high": 0.1122, "low": 0.108, "close": 0.1089, "volume": 121984.3, "close_time": 1771084799999, "quote_volume": 13380.13657, "trades": 98, "taker_buy_base": 70968.2, "taker_buy_quote": 7797.76758 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1075, "close": 0.1084, "volume": 77700.6, "close_time": 1771099199999, "quote_volume": 8409.02125, "trades": 85, "taker_buy_base": 39357.9, "taker_buy_quote": 4262.88707 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1086, "high": 0.11, "low": 0.1082, "close": 0.1096, "volume": 34744.4, "close_time": 1771113599999, "quote_volume": 3784.68311, "trades": 77, "taker_buy_base": 16147.6, "taker_buy_quote": 1759.23297 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1102, "high": 0.1127, "low": 0.1083, "close": 0.1093, "volume": 81862.8, "close_time": 1771127999999, "quote_volume": 9014.48678, "trades": 78, "taker_buy_base": 27005.0, "taker_buy_quote": 2977.44835 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.109, "high": 0.109, "low": 0.1047, "close": 0.1047, "volume": 110665.1, "close_time": 1771142399999, "quote_volume": 11776.29916, "trades": 108, "taker_buy_base": 61449.1, "taker_buy_quote": 6552.03472 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1047, "high": 0.1077, "low": 0.1045, "close": 0.1069, "volume": 113641.1, "close_time": 1771156799999, "quote_volume": 12054.03631, "trades": 130, "taker_buy_base": 58068.5, "taker_buy_quote": 6154.75748 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1054, "close": 0.1061, "volume": 34920.4, "close_time": 1771171199999, "quote_volume": 3713.51943, "trades": 34, "taker_buy_base": 23215.1, "taker_buy_quote": 2468.80802 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1054, "high": 0.1091, "low": 0.105, "close": 0.1052, "volume": 147076.4, "close_time": 1771185599999, "quote_volume": 15794.15973, "trades": 101, "taker_buy_base": 75032.7, "taker_buy_quote": 8082.40958 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 26378.3, "close_time": 1771199999999, "quote_volume": 2773.93539, "trades": 22, "taker_buy_base": 14510.5, "taker_buy_quote": 1525.3029 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1043, "close": 0.1061, "volume": 30881.9, "close_time": 1771214399999, "quote_volume": 3252.4846, "trades": 25, "taker_buy_base": 8620.6, "taker_buy_quote": 908.13871 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1068, "high": 0.1092, "low": 0.1064, "close": 0.1091, "volume": 131736.1, "close_time": 1771228799999, "quote_volume": 14216.99714, "trades": 112, "taker_buy_base": 91885.6, "taker_buy_quote": 9908.6293 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.109, "high": 0.1093, "low": 0.1068, "close": 0.1071, "volume": 73349.2, "close_time": 1771243199999, "quote_volume": 7947.40673, "trades": 72, "taker_buy_base": 37904.9, "taker_buy_quote": 4107.41416 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1071, "high": 0.109, "low": 0.1054, "close": 0.1057, "volume": 84912.0, "close_time": 1771257599999, "quote_volume": 9116.57555, "trades": 67, "taker_buy_base": 34399.2, "taker_buy_quote": 3694.90255 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1059, "close": 0.1073, "volume": 3383.0, "close_time": 1771271999999, "quote_volume": 359.09205, "trades": 9, "taker_buy_base": 767.0, "taker_buy_quote": 82.04334 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1067, "high": 0.108, "low": 0.1067, "close": 0.108, "volume": 8701.2, "close_time": 1771286399999, "quote_volume": 930.5625, "trades": 17, "taker_buy_base": 7676.7, "taker_buy_quote": 821.04345 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.1072, "close": 0.1075, "volume": 31962.5, "close_time": 1771300799999, "quote_volume": 3440.87614, "trades": 51, "taker_buy_base": 9446.4, "taker_buy_quote": 1016.75745 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 1573.2, "close_time": 1771315199999, "quote_volume": 168.17788, "trades": 3, "taker_buy_base": 1347.0, "taker_buy_quote": 144.1102 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1062, "high": 0.1063, "low": 0.099, "close": 0.1024, "volume": 181667.5, "close_time": 1771329599999, "quote_volume": 18647.78478, "trades": 216, "taker_buy_base": 85046.1, "taker_buy_quote": 8742.06973 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1028, "high": 0.1046, "low": 0.101, "close": 0.1012, "volume": 36485.2, "close_time": 1771343999999, "quote_volume": 3744.39451, "trades": 57, "taker_buy_base": 20079.1, "taker_buy_quote": 2071.30291 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1011, "high": 0.1047, "low": 0.1011, "close": 0.1047, "volume": 27271.5, "close_time": 1771358399999, "quote_volume": 2799.86622, "trades": 58, "taker_buy_base": 22424.2, "taker_buy_quote": 2305.38532 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1045, "high": 0.1067, "low": 0.104, "close": 0.1066, "volume": 89580.6, "close_time": 1771372799999, "quote_volume": 9454.72063, "trades": 79, "taker_buy_base": 42642.9, "taker_buy_quote": 4501.77965 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1052, "close": 0.1061, "volume": 24442.7, "close_time": 1771387199999, "quote_volume": 2595.60458, "trades": 34, "taker_buy_base": 6917.3, "taker_buy_quote": 735.91921 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1045, "close": 0.1053, "volume": 1769.0, "close_time": 1771401599999, "quote_volume": 185.7413, "trades": 8, "taker_buy_base": 1325.4, "taker_buy_quote": 139.11894 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1058, "high": 0.108, "low": 0.1054, "close": 0.1079, "volume": 76610.1, "close_time": 1771415999999, "quote_volume": 8220.41035, "trades": 38, "taker_buy_base": 38950.7, "taker_buy_quote": 4186.00495 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1081, "high": 0.1086, "low": 0.106, "close": 0.1072, "volume": 58541.7, "close_time": 1771430399999, "quote_volume": 6263.10357, "trades": 63, "taker_buy_base": 33493.2, "taker_buy_quote": 3583.51923 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1046, "close": 0.1046, "volume": 8194.3, "close_time": 1771444799999, "quote_volume": 874.48189, "trades": 14, "taker_buy_base": 2548.8, "taker_buy_quote": 269.69236 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1037, "close": 0.1037, "volume": 10314.9, "close_time": 1771459199999, "quote_volume": 1076.60895, "trades": 10, "taker_buy_base": 8975.8, "taker_buy_quote": 937.5665 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1041, "high": 0.1049, "low": 0.103, "close": 0.1049, "volume": 6568.3, "close_time": 1771473599999, "quote_volume": 680.58587, "trades": 11, "taker_buy_base": 4389.7, "taker_buy_quote": 454.97629 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1031, "close": 0.1036, "volume": 6828.2, "close_time": 1771487999999, "quote_volume": 707.08136, "trades": 6, "taker_buy_base": 1848.4, "taker_buy_quote": 191.97004 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.103, "high": 0.1054, "low": 0.103, "close": 0.1036, "volume": 162547.9, "close_time": 1771502399999, "quote_volume": 17015.36863, "trades": 76, "taker_buy_base": 94983.0, "taker_buy_quote": 9948.21363 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1041, "high": 0.1052, "low": 0.102, "close": 0.102, "volume": 47870.5, "close_time": 1771516799999, "quote_volume": 4969.454, "trades": 52, "taker_buy_base": 21473.8, "taker_buy_quote": 2237.47344 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0995, "close": 0.0995, "volume": 89441.8, "close_time": 1771531199999, "quote_volume": 8988.17059, "trades": 112, "taker_buy_base": 49583.5, "taker_buy_quote": 4974.93058 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1, "close": 0.1001, "volume": 139214.4, "close_time": 1771545599999, "quote_volume": 13969.19585, "trades": 33, "taker_buy_base": 96665.6, "taker_buy_quote": 9695.00381 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1002, "high": 0.1036, "low": 0.1, "close": 0.1027, "volume": 33809.1, "close_time": 1771559999999, "quote_volume": 3465.84287, "trades": 84, "taker_buy_base": 10000.2, "taker_buy_quote": 1021.38596 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1026, "high": 0.105, "low": 0.1017, "close": 0.1045, "volume": 189441.4, "close_time": 1771574399999, "quote_volume": 19551.2275, "trades": 200, "taker_buy_base": 153064.8, "taker_buy_quote": 15802.86146 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1004, "close": 0.101, "volume": 81639.1, "close_time": 1771588799999, "quote_volume": 8394.9521, "trades": 86, "taker_buy_base": 20595.9, "taker_buy_quote": 2126.96789 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1013, "high": 0.1042, "low": 0.0999, "close": 0.1042, "volume": 71089.6, "close_time": 1771603199999, "quote_volume": 7237.2817, "trades": 82, "taker_buy_base": 31644.9, "taker_buy_quote": 3234.64744 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1042, "high": 0.1114, "low": 0.1042, "close": 0.1065, "volume": 428227.1, "close_time": 1771617599999, "quote_volume": 45511.37758, "trades": 298, "taker_buy_base": 237108.9, "taker_buy_quote": 25064.0729 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.107, "high": 0.1091, "low": 0.1064, "close": 0.1072, "volume": 111518.5, "close_time": 1771631999999, "quote_volume": 11972.33281, "trades": 84, "taker_buy_base": 21635.8, "taker_buy_quote": 2334.72643 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1059, "close": 0.106, "volume": 48421.0, "close_time": 1771646399999, "quote_volume": 5180.20879, "trades": 103, "taker_buy_base": 17887.5, "taker_buy_quote": 1914.23561 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1053, "close": 0.1063, "volume": 42895.9, "close_time": 1771660799999, "quote_volume": 4547.47842, "trades": 52, "taker_buy_base": 15278.4, "taker_buy_quote": 1622.3369 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1046, "close": 0.1047, "volume": 22225.6, "close_time": 1771675199999, "quote_volume": 2349.49088, "trades": 37, "taker_buy_base": 4945.8, "taker_buy_quote": 525.82354 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1046, "high": 0.1061, "low": 0.1025, "close": 0.1025, "volume": 82718.1, "close_time": 1771689599999, "quote_volume": 8666.11861, "trades": 115, "taker_buy_base": 40743.3, "taker_buy_quote": 4276.97628 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1017, "close": 0.1019, "volume": 31555.4, "close_time": 1771703999999, "quote_volume": 3226.83971, "trades": 25, "taker_buy_base": 13377.7, "taker_buy_quote": 1369.53445 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1021, "high": 0.1049, "low": 0.1018, "close": 0.1031, "volume": 73973.6, "close_time": 1771718399999, "quote_volume": 7638.65361, "trades": 97, "taker_buy_base": 39930.7, "taker_buy_quote": 4112.95315 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1033, "high": 0.1048, "low": 0.1026, "close": 0.1046, "volume": 41049.2, "close_time": 1771732799999, "quote_volume": 4270.90078, "trades": 44, "taker_buy_base": 30032.4, "taker_buy_quote": 3127.88 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1051, "high": 0.1075, "low": 0.1046, "close": 0.1065, "volume": 137486.4, "close_time": 1771747199999, "quote_volume": 14604.24001, "trades": 109, "taker_buy_base": 66184.5, "taker_buy_quote": 7049.20078 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1059, "close": 0.1059, "volume": 21842.5, "close_time": 1771761599999, "quote_volume": 2321.78034, "trades": 50, "taker_buy_base": 14392.0, "taker_buy_quote": 1529.39791 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1056, "high": 0.1081, "low": 0.1051, "close": 0.1071, "volume": 98965.0, "close_time": 1771775999999, "quote_volume": 10511.77262, "trades": 91, "taker_buy_base": 39502.4, "taker_buy_quote": 4202.56034 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.107, "high": 0.1093, "low": 0.1061, "close": 0.109, "volume": 112844.6, "close_time": 1771790399999, "quote_volume": 12189.70802, "trades": 116, "taker_buy_base": 70014.8, "taker_buy_quote": 7568.644 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.109, "high": 0.1103, "low": 0.1079, "close": 0.1101, "volume": 84220.7, "close_time": 1771804799999, "quote_volume": 9199.62013, "trades": 125, "taker_buy_base": 26903.3, "taker_buy_quote": 2941.05838 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1056, "close": 0.1079, "volume": 89485.9, "close_time": 1771819199999, "quote_volume": 9626.94869, "trades": 67, "taker_buy_base": 40151.9, "taker_buy_quote": 4308.14881 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1075, "close": 0.1081, "volume": 66714.9, "close_time": 1771833599999, "quote_volume": 7213.26496, "trades": 51, "taker_buy_base": 25147.3, "taker_buy_quote": 2717.46286 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1081, "high": 0.1132, "low": 0.1078, "close": 0.1114, "volume": 230165.4, "close_time": 1771847999999, "quote_volume": 25751.07854, "trades": 145, "taker_buy_base": 78511.8, "taker_buy_quote": 8785.18696 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1064, "close": 0.1065, "volume": 187928.4, "close_time": 1771862399999, "quote_volume": 20574.5208, "trades": 109, "taker_buy_base": 150135.5, "taker_buy_quote": 16482.71723 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1059, "close": 0.1063, "volume": 30227.2, "close_time": 1771876799999, "quote_volume": 3213.64687, "trades": 43, "taker_buy_base": 13601.4, "taker_buy_quote": 1445.50736 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1063, "high": 0.1066, "low": 0.103, "close": 0.103, "volume": 108834.0, "close_time": 1771891199999, "quote_volume": 11471.88467, "trades": 124, "taker_buy_base": 34990.6, "taker_buy_quote": 3681.3953 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.0999, "close": 0.1009, "volume": 121838.8, "close_time": 1771905599999, "quote_volume": 12393.13522, "trades": 175, "taker_buy_base": 31771.3, "taker_buy_quote": 3252.07497 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1006, "high": 0.101, "low": 0.0956, "close": 0.0982, "volume": 82037.8, "close_time": 1771919999999, "quote_volume": 8011.88116, "trades": 115, "taker_buy_base": 26530.0, "taker_buy_quote": 2588.91058 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0979, "high": 0.099, "low": 0.0964, "close": 0.0976, "volume": 103198.5, "close_time": 1771934399999, "quote_volume": 10051.92175, "trades": 54, "taker_buy_base": 17791.4, "taker_buy_quote": 1733.55045 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0978, "high": 0.0988, "low": 0.0963, "close": 0.0988, "volume": 53090.9, "close_time": 1771948799999, "quote_volume": 5171.34109, "trades": 60, "taker_buy_base": 30965.2, "taker_buy_quote": 3014.99899 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0986, "high": 0.1009, "low": 0.0978, "close": 0.0987, "volume": 150264.0, "close_time": 1771963199999, "quote_volume": 14911.691, "trades": 118, "taker_buy_base": 75711.3, "taker_buy_quote": 7512.20192 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.099, "high": 0.1001, "low": 0.0975, "close": 0.0993, "volume": 461661.0, "close_time": 1771977599999, "quote_volume": 45746.04631, "trades": 170, "taker_buy_base": 226235.0, "taker_buy_quote": 22436.31127 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1008, "high": 0.1122, "low": 0.0995, "close": 0.1105, "volume": 1118822.5, "close_time": 1771991999999, "quote_volume": 121392.17382, "trades": 716, "taker_buy_base": 748344.4, "taker_buy_quote": 81234.41041 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1089, "close": 0.11, "volume": 199310.7, "close_time": 1772006399999, "quote_volume": 21927.31706, "trades": 140, "taker_buy_base": 61096.8, "taker_buy_quote": 6741.46539 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1033, "close": 0.1056, "volume": 248623.7, "close_time": 1772020799999, "quote_volume": 26584.12293, "trades": 420, "taker_buy_base": 113349.2, "taker_buy_quote": 12158.8889 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1013, "close": 0.1013, "volume": 87140.6, "close_time": 1772035199999, "quote_volume": 9046.89659, "trades": 75, "taker_buy_base": 41433.8, "taker_buy_quote": 4305.40228 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.102, "high": 0.1034, "low": 0.1008, "close": 0.1029, "volume": 94076.4, "close_time": 1772049599999, "quote_volume": 9634.13884, "trades": 160, "taker_buy_base": 52745.9, "taker_buy_quote": 5407.20803 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.102, "high": 0.1039, "low": 0.0963, "close": 0.0977, "volume": 184973.5, "close_time": 1772063999999, "quote_volume": 18302.28824, "trades": 119, "taker_buy_base": 79862.2, "taker_buy_quote": 7870.46874 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0981, "high": 0.0996, "low": 0.0978, "close": 0.0995, "volume": 56998.2, "close_time": 1772078399999, "quote_volume": 5640.70984, "trades": 111, "taker_buy_base": 44762.1, "taker_buy_quote": 4433.57298 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0991, "high": 0.0999, "low": 0.0977, "close": 0.0991, "volume": 226464.1, "close_time": 1772092799999, "quote_volume": 22315.58967, "trades": 140, "taker_buy_base": 113135.7, "taker_buy_quote": 11183.28643 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.099, "high": 0.1033, "low": 0.0961, "close": 0.0967, "volume": 537814.9, "close_time": 1772107199999, "quote_volume": 54227.64673, "trades": 346, "taker_buy_base": 282865.4, "taker_buy_quote": 28458.86172 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0958, "close": 0.0965, "volume": 71927.2, "close_time": 1772121599999, "quote_volume": 6962.41983, "trades": 72, "taker_buy_base": 10036.2, "taker_buy_quote": 970.22006 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0957, "high": 0.099, "low": 0.0949, "close": 0.0978, "volume": 171824.1, "close_time": 1772135999999, "quote_volume": 16679.87086, "trades": 158, "taker_buy_base": 84733.6, "taker_buy_quote": 8227.24434 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0973, "close": 0.0976, "volume": 11108.1, "close_time": 1772150399999, "quote_volume": 1085.7401, "trades": 11, "taker_buy_base": 8591.9, "taker_buy_quote": 840.1016 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0976, "high": 0.0995, "low": 0.0967, "close": 0.0967, "volume": 148971.6, "close_time": 1772164799999, "quote_volume": 14646.40628, "trades": 95, "taker_buy_base": 33791.4, "taker_buy_quote": 3313.44558 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0964, "high": 0.0975, "low": 0.0955, "close": 0.0957, "volume": 69614.7, "close_time": 1772179199999, "quote_volume": 6719.05126, "trades": 64, "taker_buy_base": 50653.9, "taker_buy_quote": 4891.36124 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0957, "high": 0.0974, "low": 0.0957, "close": 0.0969, "volume": 71276.2, "close_time": 1772193599999, "quote_volume": 6909.45126, "trades": 47, "taker_buy_base": 54200.8, "taker_buy_quote": 5260.08842 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.097, "high": 0.102, "low": 0.0969, "close": 0.0996, "volume": 252410.3, "close_time": 1772207999999, "quote_volume": 25193.79435, "trades": 188, "taker_buy_base": 129540.3, "taker_buy_quote": 12908.54615 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0997, "high": 0.1006, "low": 0.099, "close": 0.0993, "volume": 64808.6, "close_time": 1772222399999, "quote_volume": 6474.68342, "trades": 47, "taker_buy_base": 29204.6, "taker_buy_quote": 2919.18919 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0993, "high": 0.0993, "low": 0.098, "close": 0.098, "volume": 16836.6, "close_time": 1772236799999, "quote_volume": 1655.3856, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.099, "low": 0.0977, "close": 0.0979, "volume": 125557.8, "close_time": 1772251199999, "quote_volume": 12356.66665, "trades": 70, "taker_buy_base": 77231.6, "taker_buy_quote": 7592.74463 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0975, "high": 0.0988, "low": 0.0922, "close": 0.098, "volume": 389070.4, "close_time": 1772265599999, "quote_volume": 37454.26047, "trades": 397, "taker_buy_base": 192207.8, "taker_buy_quote": 18433.20086 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0921, "close": 0.0921, "volume": 217832.8, "close_time": 1772279999999, "quote_volume": 20289.91819, "trades": 155, "taker_buy_base": 62541.2, "taker_buy_quote": 5853.95914 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0926, "high": 0.0957, "low": 0.0917, "close": 0.0945, "volume": 86358.5, "close_time": 1772294399999, "quote_volume": 8127.08604, "trades": 93, "taker_buy_base": 43021.2, "taker_buy_quote": 4049.81662 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0948, "high": 0.0959, "low": 0.093, "close": 0.0948, "volume": 106474.4, "close_time": 1772308799999, "quote_volume": 10051.84457, "trades": 99, "taker_buy_base": 49017.1, "taker_buy_quote": 4622.09059 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0946, "high": 0.0967, "low": 0.0946, "close": 0.0957, "volume": 21775.9, "close_time": 1772323199999, "quote_volume": 2086.71241, "trades": 30, "taker_buy_base": 11936.4, "taker_buy_quote": 1141.54449 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0958, "high": 0.0994, "low": 0.0953, "close": 0.0979, "volume": 56752.3, "close_time": 1772337599999, "quote_volume": 5530.5199, "trades": 58, "taker_buy_base": 28496.8, "taker_buy_quote": 2771.20723 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0934, "close": 0.0942, "volume": 159324.6, "close_time": 1772351999999, "quote_volume": 15131.09672, "trades": 117, "taker_buy_base": 43385.0, "taker_buy_quote": 4111.71626 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0936, "high": 0.0941, "low": 0.092, "close": 0.0939, "volume": 34512.3, "close_time": 1772366399999, "quote_volume": 3220.21902, "trades": 55, "taker_buy_base": 13253.7, "taker_buy_quote": 1235.42 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0921, "close": 0.0921, "volume": 45609.9, "close_time": 1772380799999, "quote_volume": 4241.16724, "trades": 44, "taker_buy_base": 33363.2, "taker_buy_quote": 3104.12767 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0874, "close": 0.0887, "volume": 120764.2, "close_time": 1772395199999, "quote_volume": 10683.41942, "trades": 120, "taker_buy_base": 63921.0, "taker_buy_quote": 5650.64813 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0885, "high": 0.0912, "low": 0.0882, "close": 0.0905, "volume": 49843.1, "close_time": 1772409599999, "quote_volume": 4459.54824, "trades": 70, "taker_buy_base": 34444.3, "taker_buy_quote": 3088.59808 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0903, "high": 0.0928, "low": 0.0903, "close": 0.0915, "volume": 77797.9, "close_time": 1772423999999, "quote_volume": 7121.58386, "trades": 57, "taker_buy_base": 34300.5, "taker_buy_quote": 3130.69363 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0915, "high": 0.0937, "low": 0.0915, "close": 0.0926, "volume": 86554.0, "close_time": 1772438399999, "quote_volume": 8021.62078, "trades": 63, "taker_buy_base": 34926.7, "taker_buy_quote": 3237.43235 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.092, "high": 0.0932, "low": 0.0918, "close": 0.0923, "volume": 16637.8, "close_time": 1772452799999, "quote_volume": 1533.33822, "trades": 18, "taker_buy_base": 6002.5, "taker_buy_quote": 555.62187 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0932, "high": 0.0943, "low": 0.091, "close": 0.0943, "volume": 55268.2, "close_time": 1772467199999, "quote_volume": 5109.54319, "trades": 69, "taker_buy_base": 30129.1, "taker_buy_quote": 2794.51848 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.094, "high": 0.0946, "low": 0.0916, "close": 0.0917, "volume": 37838.4, "close_time": 1772481599999, "quote_volume": 3510.8045, "trades": 56, "taker_buy_base": 15065.9, "taker_buy_quote": 1403.65065 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.092, "high": 0.0941, "low": 0.0905, "close": 0.0906, "volume": 108816.2, "close_time": 1772495999999, "quote_volume": 10054.96121, "trades": 142, "taker_buy_base": 55618.3, "taker_buy_quote": 5165.31968 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0884, "close": 0.0887, "volume": 120142.7, "close_time": 1772510399999, "quote_volume": 10780.34997, "trades": 134, "taker_buy_base": 25418.7, "taker_buy_quote": 2282.01656 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0883, "high": 0.0899, "low": 0.0879, "close": 0.0896, "volume": 49832.6, "close_time": 1772524799999, "quote_volume": 4428.60256, "trades": 77, "taker_buy_base": 31211.7, "taker_buy_quote": 2773.42465 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0865, "close": 0.0885, "volume": 136688.0, "close_time": 1772539199999, "quote_volume": 12023.51155, "trades": 305, "taker_buy_base": 64436.3, "taker_buy_quote": 5668.14218 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0864, "close": 0.087, "volume": 78678.8, "close_time": 1772553599999, "quote_volume": 6883.51341, "trades": 140, "taker_buy_base": 30240.8, "taker_buy_quote": 2644.72838 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.088, "high": 0.0886, "low": 0.0848, "close": 0.0849, "volume": 79871.6, "close_time": 1772567999999, "quote_volume": 6889.76764, "trades": 148, "taker_buy_base": 45078.0, "taker_buy_quote": 3888.54393 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0843, "close": 0.0851, "volume": 227662.9, "close_time": 1772582399999, "quote_volume": 19451.35231, "trades": 386, "taker_buy_base": 81717.9, "taker_buy_quote": 6985.53681 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0856, "high": 0.0877, "low": 0.0848, "close": 0.0861, "volume": 142061.4, "close_time": 1772596799999, "quote_volume": 12190.98032, "trades": 216, "taker_buy_base": 80168.6, "taker_buy_quote": 6869.14525 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.086, "high": 0.086, "low": 0.0823, "close": 0.0837, "volume": 137890.7, "close_time": 1772611199999, "quote_volume": 11657.99307, "trades": 244, "taker_buy_base": 61588.9, "taker_buy_quote": 5193.00669 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0837, "high": 0.0869, "low": 0.0833, "close": 0.0841, "volume": 114347.8, "close_time": 1772625599999, "quote_volume": 9695.64102, "trades": 198, "taker_buy_base": 63845.6, "taker_buy_quote": 5423.74884 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0839, "high": 0.0862, "low": 0.0839, "close": 0.0862, "volume": 95621.1, "close_time": 1772639999999, "quote_volume": 8155.15007, "trades": 168, "taker_buy_base": 38885.6, "taker_buy_quote": 3311.55556 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0866, "high": 0.09, "low": 0.0836, "close": 0.0872, "volume": 330213.6, "close_time": 1772654399999, "quote_volume": 28596.70171, "trades": 275, "taker_buy_base": 181024.1, "taker_buy_quote": 15658.37625 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0844, "close": 0.0847, "volume": 42307.9, "close_time": 1772668799999, "quote_volume": 3646.82089, "trades": 73, "taker_buy_base": 24303.3, "taker_buy_quote": 2101.61361 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0846, "high": 0.0866, "low": 0.084, "close": 0.0864, "volume": 128554.3, "close_time": 1772683199999, "quote_volume": 10973.9879, "trades": 98, "taker_buy_base": 101206.0, "taker_buy_quote": 8642.55286 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0864, "high": 0.0881, "low": 0.0849, "close": 0.0849, "volume": 109558.7, "close_time": 1772697599999, "quote_volume": 9481.89908, "trades": 168, "taker_buy_base": 57088.6, "taker_buy_quote": 4940.49105 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0851, "high": 0.0869, "low": 0.0844, "close": 0.0863, "volume": 59254.1, "close_time": 1772711999999, "quote_volume": 5060.79208, "trades": 93, "taker_buy_base": 17452.5, "taker_buy_quote": 1492.05926 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.087, "high": 0.0884, "low": 0.0857, "close": 0.0858, "volume": 112564.4, "close_time": 1772726399999, "quote_volume": 9805.93546, "trades": 138, "taker_buy_base": 39381.2, "taker_buy_quote": 3437.76252 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0859, "high": 0.0885, "low": 0.0852, "close": 0.088, "volume": 57848.7, "close_time": 1772740799999, "quote_volume": 5026.51538, "trades": 75, "taker_buy_base": 23840.8, "taker_buy_quote": 2074.74472 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0885, "high": 0.0911, "low": 0.0884, "close": 0.0902, "volume": 217013.7, "close_time": 1772755199999, "quote_volume": 19429.83756, "trades": 201, "taker_buy_base": 147056.5, "taker_buy_quote": 13171.6257 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0904, "high": 0.0927, "low": 0.09, "close": 0.0925, "volume": 320654.8, "close_time": 1772769599999, "quote_volume": 29253.6343, "trades": 234, "taker_buy_base": 195174.2, "taker_buy_quote": 17808.13704 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0893, "close": 0.091, "volume": 187421.7, "close_time": 1772783999999, "quote_volume": 16972.83813, "trades": 188, "taker_buy_base": 79826.8, "taker_buy_quote": 7226.36597 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0909, "high": 0.091, "low": 0.0879, "close": 0.088, "volume": 151988.3, "close_time": 1772798399999, "quote_volume": 13545.92309, "trades": 144, "taker_buy_base": 66151.8, "taker_buy_quote": 5884.46302 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0862, "close": 0.088, "volume": 171082.1, "close_time": 1772812799999, "quote_volume": 14931.17443, "trades": 151, "taker_buy_base": 97178.4, "taker_buy_quote": 8467.61904 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.088, "high": 0.0881, "low": 0.0863, "close": 0.0865, "volume": 180909.5, "close_time": 1772827199999, "quote_volume": 15757.89073, "trades": 156, "taker_buy_base": 81007.4, "taker_buy_quote": 7044.45034 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0855, "close": 0.0863, "volume": 64674.0, "close_time": 1772841599999, "quote_volume": 5559.72225, "trades": 56, "taker_buy_base": 34393.4, "taker_buy_quote": 2956.87008 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0866, "high": 0.0868, "low": 0.086, "close": 0.0864, "volume": 14270.9, "close_time": 1772855999999, "quote_volume": 1232.42075, "trades": 19, "taker_buy_base": 4821.2, "taker_buy_quote": 417.08205 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0865, "high": 0.0886, "low": 0.0865, "close": 0.0886, "volume": 206120.2, "close_time": 1772870399999, "quote_volume": 18053.48997, "trades": 118, "taker_buy_base": 127683.2, "taker_buy_quote": 11173.67635 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0884, "high": 0.0885, "low": 0.086, "close": 0.0861, "volume": 197828.0, "close_time": 1772884799999, "quote_volume": 17320.67489, "trades": 124, "taker_buy_base": 63286.2, "taker_buy_quote": 5507.44608 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0855, "close": 0.0856, "volume": 106508.5, "close_time": 1772899199999, "quote_volume": 9133.33132, "trades": 56, "taker_buy_base": 40233.5, "taker_buy_quote": 3456.85266 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0852, "close": 0.0853, "volume": 157349.9, "close_time": 1772913599999, "quote_volume": 13489.26537, "trades": 77, "taker_buy_base": 71880.1, "taker_buy_quote": 6162.62701 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0822, "close": 0.0826, "volume": 65026.4, "close_time": 1772927999999, "quote_volume": 5411.97486, "trades": 59, "taker_buy_base": 30200.0, "taker_buy_quote": 2513.30029 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0826, "high": 0.0852, "low": 0.0825, "close": 0.0848, "volume": 204659.4, "close_time": 1772942399999, "quote_volume": 17196.48348, "trades": 151, "taker_buy_base": 139136.8, "taker_buy_quote": 11698.09898 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0849, "high": 0.085, "low": 0.0838, "close": 0.0838, "volume": 69460.5, "close_time": 1772956799999, "quote_volume": 5858.30123, "trades": 70, "taker_buy_base": 37775.8, "taker_buy_quote": 3190.51728 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.084, "high": 0.0845, "low": 0.0834, "close": 0.0836, "volume": 23191.1, "close_time": 1772971199999, "quote_volume": 1952.40231, "trades": 51, "taker_buy_base": 6241.9, "taker_buy_quote": 526.04259 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0839, "high": 0.0867, "low": 0.0839, "close": 0.0845, "volume": 255271.1, "close_time": 1772985599999, "quote_volume": 21850.62855, "trades": 120, "taker_buy_base": 123274.1, "taker_buy_quote": 10545.91668 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0834, "close": 0.0849, "volume": 282799.0, "close_time": 1772999999999, "quote_volume": 23855.18156, "trades": 128, "taker_buy_base": 120384.1, "taker_buy_quote": 10153.73364 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0836, "close": 0.0836, "volume": 147650.9, "close_time": 1773014399999, "quote_volume": 12455.199, "trades": 88, "taker_buy_base": 63755.5, "taker_buy_quote": 5377.73631 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.084, "high": 0.0848, "low": 0.0831, "close": 0.0842, "volume": 134586.8, "close_time": 1773028799999, "quote_volume": 11294.56339, "trades": 84, "taker_buy_base": 81388.2, "taker_buy_quote": 6827.55355 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0834, "close": 0.0845, "volume": 127672.3, "close_time": 1773043199999, "quote_volume": 10789.30118, "trades": 115, "taker_buy_base": 56752.2, "taker_buy_quote": 4791.35642 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.085, "high": 0.0877, "low": 0.085, "close": 0.0862, "volume": 263404.6, "close_time": 1773057599999, "quote_volume": 22734.38519, "trades": 210, "taker_buy_base": 85192.3, "taker_buy_quote": 7367.55729 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0855, "close": 0.0864, "volume": 609616.9, "close_time": 1773071999999, "quote_volume": 52561.18443, "trades": 206, "taker_buy_base": 188290.1, "taker_buy_quote": 16212.98885 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0861, "close": 0.0867, "volume": 177236.5, "close_time": 1773086399999, "quote_volume": 15361.61074, "trades": 141, "taker_buy_base": 108585.2, "taker_buy_quote": 9412.32331 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0867, "high": 0.0889, "low": 0.0867, "close": 0.0876, "volume": 134699.7, "close_time": 1773100799999, "quote_volume": 11817.06149, "trades": 126, "taker_buy_base": 51795.6, "taker_buy_quote": 4545.24829 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0873, "high": 0.0898, "low": 0.0873, "close": 0.0881, "volume": 237763.5, "close_time": 1773115199999, "quote_volume": 21088.23969, "trades": 206, "taker_buy_base": 111840.9, "taker_buy_quote": 9920.28879 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0864, "close": 0.0868, "volume": 166897.3, "close_time": 1773129599999, "quote_volume": 14537.11019, "trades": 113, "taker_buy_base": 67370.4, "taker_buy_quote": 5866.49559 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0849, "close": 0.0859, "volume": 200277.2, "close_time": 1773143999999, "quote_volume": 17175.82742, "trades": 184, "taker_buy_base": 113161.0, "taker_buy_quote": 9694.32698 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0856, "high": 0.088, "low": 0.0853, "close": 0.0873, "volume": 209882.6, "close_time": 1773158399999, "quote_volume": 18145.9075, "trades": 219, "taker_buy_base": 89342.1, "taker_buy_quote": 7722.15499 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.087, "high": 0.0871, "low": 0.0848, "close": 0.0852, "volume": 103374.5, "close_time": 1773172799999, "quote_volume": 8881.94412, "trades": 71, "taker_buy_base": 58226.5, "taker_buy_quote": 4995.19751 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0852, "high": 0.0854, "low": 0.084, "close": 0.0842, "volume": 48130.6, "close_time": 1773187199999, "quote_volume": 4077.70528, "trades": 39, "taker_buy_base": 21996.5, "taker_buy_quote": 1858.56366 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0838, "close": 0.0845, "volume": 94683.3, "close_time": 1773201599999, "quote_volume": 8009.96228, "trades": 87, "taker_buy_base": 55118.1, "taker_buy_quote": 4656.04943 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0843, "high": 0.0866, "low": 0.084, "close": 0.086, "volume": 90414.6, "close_time": 1773215999999, "quote_volume": 7713.12851, "trades": 85, "taker_buy_base": 57074.5, "taker_buy_quote": 4856.09422 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.086, "high": 0.086, "low": 0.0844, "close": 0.0853, "volume": 127538.3, "close_time": 1773230399999, "quote_volume": 10838.35099, "trades": 110, "taker_buy_base": 45441.5, "taker_buy_quote": 3855.5401 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0849, "close": 0.0855, "volume": 40684.1, "close_time": 1773244799999, "quote_volume": 3474.58475, "trades": 44, "taker_buy_base": 15213.3, "taker_buy_quote": 1300.77436 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0845, "close": 0.0849, "volume": 331158.3, "close_time": 1773259199999, "quote_volume": 28179.22085, "trades": 141, "taker_buy_base": 192016.3, "taker_buy_quote": 16327.60757 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0823, "close": 0.0824, "volume": 121125.0, "close_time": 1773273599999, "quote_volume": 10074.24214, "trades": 67, "taker_buy_base": 46305.4, "taker_buy_quote": 3838.49756 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0802, "close": 0.0805, "volume": 367278.0, "close_time": 1773287999999, "quote_volume": 30264.75358, "trades": 134, "taker_buy_base": 220197.2, "taker_buy_quote": 18186.55582 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.08, "high": 0.0822, "low": 0.0792, "close": 0.0822, "volume": 167459.1, "close_time": 1773302399999, "quote_volume": 13528.74571, "trades": 153, "taker_buy_base": 109433.6, "taker_buy_quote": 8838.44407 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0814, "close": 0.0822, "volume": 209151.4, "close_time": 1773316799999, "quote_volume": 17166.94001, "trades": 141, "taker_buy_base": 107155.5, "taker_buy_quote": 8782.40668 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0811, "close": 0.0813, "volume": 201004.3, "close_time": 1773331199999, "quote_volume": 16445.21473, "trades": 93, "taker_buy_base": 88663.1, "taker_buy_quote": 7246.74025 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0812, "close": 0.0816, "volume": 79199.3, "close_time": 1773345599999, "quote_volume": 6473.63881, "trades": 68, "taker_buy_base": 35928.0, "taker_buy_quote": 2936.93583 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0795, "close": 0.0797, "volume": 119414.1, "close_time": 1773359999999, "quote_volume": 9633.66685, "trades": 84, "taker_buy_base": 56449.4, "taker_buy_quote": 4562.25216 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0798, "close": 0.0804, "volume": 151986.1, "close_time": 1773374399999, "quote_volume": 12223.41846, "trades": 75, "taker_buy_base": 66198.7, "taker_buy_quote": 5333.04321 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0795, "close": 0.0804, "volume": 119936.6, "close_time": 1773388799999, "quote_volume": 9615.04852, "trades": 74, "taker_buy_base": 57817.3, "taker_buy_quote": 4633.2627 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0798, "close": 0.0814, "volume": 164984.1, "close_time": 1773403199999, "quote_volume": 13271.05482, "trades": 71, "taker_buy_base": 118154.4, "taker_buy_quote": 9499.12738 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0812, "high": 0.0839, "low": 0.0808, "close": 0.0809, "volume": 281372.9, "close_time": 1773417599999, "quote_volume": 23157.25665, "trades": 183, "taker_buy_base": 143926.4, "taker_buy_quote": 11802.31462 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0803, "close": 0.0805, "volume": 151116.6, "close_time": 1773431999999, "quote_volume": 12300.44272, "trades": 114, "taker_buy_base": 86175.3, "taker_buy_quote": 7008.90922 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0797, "close": 0.0804, "volume": 105277.6, "close_time": 1773446399999, "quote_volume": 8480.70557, "trades": 61, "taker_buy_base": 69729.3, "taker_buy_quote": 5618.07266 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0796, "close": 0.0812, "volume": 204765.1, "close_time": 1773460799999, "quote_volume": 16502.89218, "trades": 313, "taker_buy_base": 165794.2, "taker_buy_quote": 13361.25585 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0798, "close": 0.0798, "volume": 50704.1, "close_time": 1773475199999, "quote_volume": 4072.07971, "trades": 93, "taker_buy_base": 21834.5, "taker_buy_quote": 1753.85317 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0798, "close": 0.0802, "volume": 64225.0, "close_time": 1773489599999, "quote_volume": 5155.26766, "trades": 65, "taker_buy_base": 47468.5, "taker_buy_quote": 3811.95555 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0798, "high": 0.081, "low": 0.0794, "close": 0.0795, "volume": 65567.7, "close_time": 1773503999999, "quote_volume": 5263.70322, "trades": 64, "taker_buy_base": 42277.6, "taker_buy_quote": 3391.49411 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0796, "high": 0.0813, "low": 0.0795, "close": 0.0798, "volume": 113700.3, "close_time": 1773518399999, "quote_volume": 9134.74981, "trades": 88, "taker_buy_base": 41582.4, "taker_buy_quote": 3344.58802 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0797, "close": 0.0803, "volume": 30227.6, "close_time": 1773532799999, "quote_volume": 2422.64242, "trades": 27, "taker_buy_base": 23737.0, "taker_buy_quote": 1901.42468 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0797, "close": 0.0797, "volume": 48342.9, "close_time": 1773547199999, "quote_volume": 3866.73362, "trades": 27, "taker_buy_base": 26778.5, "taker_buy_quote": 2141.2966 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0794, "close": 0.08, "volume": 20141.2, "close_time": 1773561599999, "quote_volume": 1612.14803, "trades": 11, "taker_buy_base": 6591.7, "taker_buy_quote": 526.78406 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.08, "high": 0.0805, "low": 0.0797, "close": 0.0797, "volume": 38954.4, "close_time": 1773575999999, "quote_volume": 3122.15345, "trades": 21, "taker_buy_base": 18232.5, "taker_buy_quote": 1463.16075 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0799, "high": 0.0823, "low": 0.0793, "close": 0.081, "volume": 520245.3, "close_time": 1773590399999, "quote_volume": 41914.73468, "trades": 171, "taker_buy_base": 370674.9, "taker_buy_quote": 29833.3708 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0807, "close": 0.0808, "volume": 173738.5, "close_time": 1773604799999, "quote_volume": 14102.07263, "trades": 90, "taker_buy_base": 58278.7, "taker_buy_quote": 4726.94598 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0811, "close": 0.0811, "volume": 74783.1, "close_time": 1773619199999, "quote_volume": 6113.96362, "trades": 44, "taker_buy_base": 14140.1, "taker_buy_quote": 1153.04131 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0808, "close": 0.0818, "volume": 109591.4, "close_time": 1773633599999, "quote_volume": 8952.74868, "trades": 82, "taker_buy_base": 41086.7, "taker_buy_quote": 3358.55492 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0818, "high": 0.087, "low": 0.0815, "close": 0.0834, "volume": 1503027.8, "close_time": 1773647999999, "quote_volume": 127145.2624, "trades": 909, "taker_buy_base": 847407.7, "taker_buy_quote": 71481.72322 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0837, "high": 0.089, "low": 0.0833, "close": 0.0883, "volume": 1357414.0, "close_time": 1773662399999, "quote_volume": 117979.33867, "trades": 709, "taker_buy_base": 671792.9, "taker_buy_quote": 58386.29469 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0883, "high": 0.094, "low": 0.088, "close": 0.091, "volume": 4541753.8, "close_time": 1773676799999, "quote_volume": 413741.6827, "trades": 1888, "taker_buy_base": 2345918.6, "taker_buy_quote": 213864.28081 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0915, "high": 0.092, "low": 0.0893, "close": 0.0915, "volume": 1315236.8, "close_time": 1773691199999, "quote_volume": 119440.21436, "trades": 442, "taker_buy_base": 578446.7, "taker_buy_quote": 52518.60784 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0902, "close": 0.0911, "volume": 727902.1, "close_time": 1773705599999, "quote_volume": 66302.12349, "trades": 300, "taker_buy_base": 296151.6, "taker_buy_quote": 26972.41152 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0912, "high": 0.0946, "low": 0.0908, "close": 0.0942, "volume": 757850.6, "close_time": 1773719999999, "quote_volume": 70113.55283, "trades": 309, "taker_buy_base": 315700.3, "taker_buy_quote": 29229.4865 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0943, "high": 0.095, "low": 0.0908, "close": 0.0927, "volume": 1239655.4, "close_time": 1773734399999, "quote_volume": 115366.89138, "trades": 429, "taker_buy_base": 548678.2, "taker_buy_quote": 50925.36464 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.093, "high": 0.0944, "low": 0.092, "close": 0.093, "volume": 754395.0, "close_time": 1773748799999, "quote_volume": 70425.63333, "trades": 331, "taker_buy_base": 415172.0, "taker_buy_quote": 38716.61889 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.093, "high": 0.0934, "low": 0.0909, "close": 0.0918, "volume": 458011.3, "close_time": 1773763199999, "quote_volume": 42188.44672, "trades": 222, "taker_buy_base": 234344.7, "taker_buy_quote": 21671.71543 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.092, "high": 0.0924, "low": 0.0906, "close": 0.0908, "volume": 226625.6, "close_time": 1773777599999, "quote_volume": 20699.49921, "trades": 138, "taker_buy_base": 133501.1, "taker_buy_quote": 12178.75606 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0891, "close": 0.0894, "volume": 190864.2, "close_time": 1773791999999, "quote_volume": 17282.97186, "trades": 73, "taker_buy_base": 62441.2, "taker_buy_quote": 5606.99831 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0885, "close": 0.0887, "volume": 82137.9, "close_time": 1773806399999, "quote_volume": 7317.4508, "trades": 64, "taker_buy_base": 43082.1, "taker_buy_quote": 3838.43553 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0859, "close": 0.0877, "volume": 178256.1, "close_time": 1773820799999, "quote_volume": 15530.66018, "trades": 119, "taker_buy_base": 80718.6, "taker_buy_quote": 7056.25529 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.088, "high": 0.088, "low": 0.0857, "close": 0.086, "volume": 95546.9, "close_time": 1773835199999, "quote_volume": 8280.4544, "trades": 90, "taker_buy_base": 53570.4, "taker_buy_quote": 4641.87987 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0863, "high": 0.087, "low": 0.0826, "close": 0.0844, "volume": 240400.8, "close_time": 1773849599999, "quote_volume": 20285.71343, "trades": 168, "taker_buy_base": 135053.4, "taker_buy_quote": 11388.13085 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0843, "high": 0.0851, "low": 0.082, "close": 0.0836, "volume": 270340.6, "close_time": 1773863999999, "quote_volume": 22551.45464, "trades": 182, "taker_buy_base": 179110.6, "taker_buy_quote": 14906.27987 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0832, "close": 0.0835, "volume": 271129.8, "close_time": 1773878399999, "quote_volume": 22778.94048, "trades": 120, "taker_buy_base": 98094.0, "taker_buy_quote": 8279.65723 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0829, "close": 0.0839, "volume": 54734.3, "close_time": 1773892799999, "quote_volume": 4561.09925, "trades": 36, "taker_buy_base": 41971.9, "taker_buy_quote": 3496.09047 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.083, "high": 0.083, "low": 0.0814, "close": 0.0821, "volume": 72599.6, "close_time": 1773907199999, "quote_volume": 5968.29987, "trades": 74, "taker_buy_base": 32567.7, "taker_buy_quote": 2675.69959 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0821, "high": 0.0829, "low": 0.0818, "close": 0.0822, "volume": 53106.0, "close_time": 1773921599999, "quote_volume": 4372.72482, "trades": 37, "taker_buy_base": 31047.5, "taker_buy_quote": 2558.8816 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0815, "close": 0.083, "volume": 61406.2, "close_time": 1773935999999, "quote_volume": 5072.05533, "trades": 48, "taker_buy_base": 31950.9, "taker_buy_quote": 2634.26834 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0812, "close": 0.0817, "volume": 91703.6, "close_time": 1773950399999, "quote_volume": 7540.89185, "trades": 76, "taker_buy_base": 52724.3, "taker_buy_quote": 4322.92534 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0814, "high": 0.082, "low": 0.081, "close": 0.081, "volume": 44363.6, "close_time": 1773964799999, "quote_volume": 3619.62655, "trades": 49, "taker_buy_base": 27583.6, "taker_buy_quote": 2248.55918 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0814, "high": 0.0829, "low": 0.0814, "close": 0.0829, "volume": 2961.3, "close_time": 1773979199999, "quote_volume": 242.82984, "trades": 15, "taker_buy_base": 2892.2, "taker_buy_quote": 237.15673 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0828, "high": 0.0831, "low": 0.082, "close": 0.0822, "volume": 22391.6, "close_time": 1773993599999, "quote_volume": 1846.90805, "trades": 36, "taker_buy_base": 10650.1, "taker_buy_quote": 878.15319 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.082, "high": 0.0823, "low": 0.0808, "close": 0.081, "volume": 133844.7, "close_time": 1774007999999, "quote_volume": 10918.91216, "trades": 120, "taker_buy_base": 61402.6, "taker_buy_quote": 5014.5145 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0798, "close": 0.081, "volume": 118002.2, "close_time": 1774022399999, "quote_volume": 9532.55311, "trades": 239, "taker_buy_base": 86623.6, "taker_buy_quote": 6995.76747 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0806, "close": 0.0808, "volume": 38299.2, "close_time": 1774036799999, "quote_volume": 3105.5489, "trades": 137, "taker_buy_base": 36976.4, "taker_buy_quote": 2998.80468 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0802, "close": 0.0806, "volume": 18009.5, "close_time": 1774051199999, "quote_volume": 1455.45938, "trades": 65, "taker_buy_base": 17544.9, "taker_buy_quote": 1418.05056 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0806, "close": 0.0811, "volume": 16404.9, "close_time": 1774065599999, "quote_volume": 1325.58999, "trades": 40, "taker_buy_base": 10708.7, "taker_buy_quote": 865.33703 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0803, "close": 0.0803, "volume": 12684.1, "close_time": 1774079999999, "quote_volume": 1029.01331, "trades": 17, "taker_buy_base": 5210.5, "taker_buy_quote": 422.65075 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0809, "high": 0.082, "low": 0.0806, "close": 0.0818, "volume": 31731.8, "close_time": 1774094399999, "quote_volume": 2595.11921, "trades": 36, "taker_buy_base": 14019.5, "taker_buy_quote": 1146.92564 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0803, "close": 0.0803, "volume": 30281.5, "close_time": 1774108799999, "quote_volume": 2450.22443, "trades": 45, "taker_buy_base": 17186.1, "taker_buy_quote": 1389.32194 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0805, "close": 0.0816, "volume": 90815.8, "close_time": 1774123199999, "quote_volume": 7411.74828, "trades": 34, "taker_buy_base": 40166.7, "taker_buy_quote": 3278.05084 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0818, "high": 0.0844, "low": 0.0817, "close": 0.0825, "volume": 220322.1, "close_time": 1774137599999, "quote_volume": 18259.25509, "trades": 48, "taker_buy_base": 141642.2, "taker_buy_quote": 11728.96949 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0813, "close": 0.0813, "volume": 114603.3, "close_time": 1774151999999, "quote_volume": 9391.5415, "trades": 77, "taker_buy_base": 44781.8, "taker_buy_quote": 3669.88645 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0816, "close": 0.0822, "volume": 83917.3, "close_time": 1774166399999, "quote_volume": 6870.81765, "trades": 16, "taker_buy_base": 47321.8, "taker_buy_quote": 3881.44967 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0815, "high": 0.085, "low": 0.081, "close": 0.0842, "volume": 306978.3, "close_time": 1774180799999, "quote_volume": 25553.18401, "trades": 96, "taker_buy_base": 178586.6, "taker_buy_quote": 14848.19675 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0838, "high": 0.0854, "low": 0.0833, "close": 0.0849, "volume": 277651.9, "close_time": 1774195199999, "quote_volume": 23425.40753, "trades": 123, "taker_buy_base": 123279.3, "taker_buy_quote": 10390.35713 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.085, "high": 0.0853, "low": 0.0833, "close": 0.0847, "volume": 113112.7, "close_time": 1774209599999, "quote_volume": 9510.73731, "trades": 42, "taker_buy_base": 69096.2, "taker_buy_quote": 5822.64736 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0845, "high": 0.09, "low": 0.0845, "close": 0.0868, "volume": 378293.1, "close_time": 1774223999999, "quote_volume": 32925.63472, "trades": 187, "taker_buy_base": 233776.6, "taker_buy_quote": 20343.16008 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0864, "high": 0.0925, "low": 0.0852, "close": 0.0903, "volume": 466510.0, "close_time": 1774238399999, "quote_volume": 42044.8875, "trades": 166, "taker_buy_base": 135704.3, "taker_buy_quote": 12199.95517 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0899, "high": 0.094, "low": 0.0899, "close": 0.0921, "volume": 174557.8, "close_time": 1774252799999, "quote_volume": 16175.88817, "trades": 138, "taker_buy_base": 78887.7, "taker_buy_quote": 7305.29657 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0921, "high": 0.0959, "low": 0.0912, "close": 0.0956, "volume": 303226.1, "close_time": 1774267199999, "quote_volume": 28496.11857, "trades": 232, "taker_buy_base": 156271.1, "taker_buy_quote": 14739.13667 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0956, "high": 0.0978, "low": 0.0946, "close": 0.096, "volume": 524293.0, "close_time": 1774281599999, "quote_volume": 50578.54982, "trades": 313, "taker_buy_base": 237867.1, "taker_buy_quote": 23056.60356 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0937, "close": 0.0945, "volume": 532112.5, "close_time": 1774295999999, "quote_volume": 50733.83336, "trades": 422, "taker_buy_base": 199001.2, "taker_buy_quote": 18964.38188 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0943, "close": 0.0957, "volume": 62907.7, "close_time": 1774310399999, "quote_volume": 5982.29687, "trades": 110, "taker_buy_base": 30320.5, "taker_buy_quote": 2884.53988 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.096, "high": 0.0971, "low": 0.0955, "close": 0.0971, "volume": 109587.7, "close_time": 1774324799999, "quote_volume": 10566.86372, "trades": 119, "taker_buy_base": 56529.4, "taker_buy_quote": 5453.18353 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0953, "close": 0.0968, "volume": 176647.4, "close_time": 1774339199999, "quote_volume": 16998.10922, "trades": 116, "taker_buy_base": 75687.1, "taker_buy_quote": 7272.86162 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0954, "close": 0.0962, "volume": 425926.6, "close_time": 1774353599999, "quote_volume": 41073.41118, "trades": 128, "taker_buy_base": 292028.2, "taker_buy_quote": 28214.31117 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0938, "close": 0.0948, "volume": 455155.7, "close_time": 1774367999999, "quote_volume": 43487.31108, "trades": 221, "taker_buy_base": 365876.8, "taker_buy_quote": 34993.6282 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.095, "high": 0.0954, "low": 0.0941, "close": 0.0951, "volume": 99707.6, "close_time": 1774382399999, "quote_volume": 9445.41861, "trades": 100, "taker_buy_base": 51313.5, "taker_buy_quote": 4860.06835 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0946, "close": 0.0955, "volume": 44344.8, "close_time": 1774396799999, "quote_volume": 4220.87858, "trades": 84, "taker_buy_base": 16103.8, "taker_buy_quote": 1532.81375 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0919, "close": 0.0927, "volume": 105051.5, "close_time": 1774411199999, "quote_volume": 9816.245, "trades": 65, "taker_buy_base": 39133.3, "taker_buy_quote": 3631.79452 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0926, "high": 0.0944, "low": 0.0926, "close": 0.0931, "volume": 44687.0, "close_time": 1774425599999, "quote_volume": 4161.3745, "trades": 29, "taker_buy_base": 24031.6, "taker_buy_quote": 2235.24212 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0928, "high": 0.0936, "low": 0.092, "close": 0.0931, "volume": 51267.8, "close_time": 1774439999999, "quote_volume": 4756.98322, "trades": 25, "taker_buy_base": 15801.7, "taker_buy_quote": 1471.99093 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0934, "high": 0.0964, "low": 0.0931, "close": 0.0947, "volume": 107039.8, "close_time": 1774454399999, "quote_volume": 10183.86481, "trades": 71, "taker_buy_base": 76329.0, "taker_buy_quote": 7256.61258 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0945, "high": 0.0946, "low": 0.089, "close": 0.0895, "volume": 671857.7, "close_time": 1774468799999, "quote_volume": 60925.49658, "trades": 184, "taker_buy_base": 178073.5, "taker_buy_quote": 16061.79056 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0862, "close": 0.0882, "volume": 490015.5, "close_time": 1774483199999, "quote_volume": 42694.0705, "trades": 88, "taker_buy_base": 88200.3, "taker_buy_quote": 7664.51769 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0884, "close": 0.0889, "volume": 15029.0, "close_time": 1774497599999, "quote_volume": 1336.13558, "trades": 31, "taker_buy_base": 5731.7, "taker_buy_quote": 509.08528 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0888, "high": 0.0904, "low": 0.086, "close": 0.0865, "volume": 138472.8, "close_time": 1774511999999, "quote_volume": 12239.19291, "trades": 94, "taker_buy_base": 85845.3, "taker_buy_quote": 7633.9434 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0824, "close": 0.0824, "volume": 177132.5, "close_time": 1774526399999, "quote_volume": 14997.56248, "trades": 158, "taker_buy_base": 69859.1, "taker_buy_quote": 5911.01471 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0823, "high": 0.1075, "low": 0.0822, "close": 0.1062, "volume": 3380097.9, "close_time": 1774540799999, "quote_volume": 329092.22472, "trades": 1200, "taker_buy_base": 1728966.4, "taker_buy_quote": 167933.63536 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.106, "high": 0.1082, "low": 0.0985, "close": 0.1019, "volume": 876632.2, "close_time": 1774555199999, "quote_volume": 90499.00326, "trades": 495, "taker_buy_base": 404143.6, "taker_buy_quote": 41850.50363 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1022, "high": 0.108, "low": 0.0993, "close": 0.1028, "volume": 1075669.4, "close_time": 1774569599999, "quote_volume": 111156.36551, "trades": 441, "taker_buy_base": 419550.6, "taker_buy_quote": 43507.62639 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1027, "high": 0.104, "low": 0.0989, "close": 0.0996, "volume": 241963.4, "close_time": 1774583999999, "quote_volume": 24313.68009, "trades": 109, "taker_buy_base": 64057.1, "taker_buy_quote": 6499.84823 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0997, "high": 0.1028, "low": 0.0997, "close": 0.1015, "volume": 107023.9, "close_time": 1774598399999, "quote_volume": 10842.65606, "trades": 88, "taker_buy_base": 68437.7, "taker_buy_quote": 6926.25358 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1017, "high": 0.1021, "low": 0.0996, "close": 0.1013, "volume": 157224.4, "close_time": 1774612799999, "quote_volume": 15852.15843, "trades": 174, "taker_buy_base": 68901.2, "taker_buy_quote": 6946.30711 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1004, "high": 0.1036, "low": 0.097, "close": 0.0986, "volume": 527679.0, "close_time": 1774627199999, "quote_volume": 53339.66304, "trades": 319, "taker_buy_base": 208309.9, "taker_buy_quote": 21221.79284 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0985, "close": 0.0999, "volume": 94422.9, "close_time": 1774641599999, "quote_volume": 9408.39233, "trades": 95, "taker_buy_base": 52293.9, "taker_buy_quote": 5209.75273 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1, "high": 0.1016, "low": 0.0993, "close": 0.1005, "volume": 154401.7, "close_time": 1774655999999, "quote_volume": 15582.78389, "trades": 83, "taker_buy_base": 89686.9, "taker_buy_quote": 9035.10592 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0993, "close": 0.0993, "volume": 114915.0, "close_time": 1774670399999, "quote_volume": 11535.31683, "trades": 71, "taker_buy_base": 78766.2, "taker_buy_quote": 7912.403 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0977, "close": 0.0996, "volume": 110771.8, "close_time": 1774684799999, "quote_volume": 11004.13413, "trades": 83, "taker_buy_base": 86941.8, "taker_buy_quote": 8648.07362 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0869, "close": 0.0891, "volume": 653585.5, "close_time": 1774699199999, "quote_volume": 59703.4006, "trades": 421, "taker_buy_base": 327099.2, "taker_buy_quote": 29634.38689 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0891, "high": 0.0985, "low": 0.0839, "close": 0.0941, "volume": 1087050.7, "close_time": 1774713599999, "quote_volume": 99494.35619, "trades": 835, "taker_buy_base": 485329.3, "taker_buy_quote": 44444.26967 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0887, "close": 0.0889, "volume": 186833.3, "close_time": 1774727999999, "quote_volume": 17081.9608, "trades": 197, "taker_buy_base": 111122.1, "taker_buy_quote": 10150.44363 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0887, "high": 0.089, "low": 0.0873, "close": 0.0883, "volume": 245597.5, "close_time": 1774742399999, "quote_volume": 21627.57467, "trades": 210, "taker_buy_base": 133115.5, "taker_buy_quote": 11708.34751 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0868, "close": 0.0884, "volume": 173898.0, "close_time": 1774756799999, "quote_volume": 15324.89155, "trades": 345, "taker_buy_base": 126971.7, "taker_buy_quote": 11188.09806 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0883, "high": 0.0901, "low": 0.0881, "close": 0.0882, "volume": 367379.4, "close_time": 1774771199999, "quote_volume": 32662.0622, "trades": 372, "taker_buy_base": 277667.1, "taker_buy_quote": 24687.87277 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0882, "close": 0.0893, "volume": 200496.7, "close_time": 1774785599999, "quote_volume": 17832.68388, "trades": 180, "taker_buy_base": 145142.4, "taker_buy_quote": 12907.68956 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0893, "high": 0.09, "low": 0.0858, "close": 0.0872, "volume": 1030671.4, "close_time": 1774799999999, "quote_volume": 90524.13273, "trades": 531, "taker_buy_base": 705337.3, "taker_buy_quote": 61925.31022 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0872, "high": 0.088, "low": 0.0864, "close": 0.0877, "volume": 77604.3, "close_time": 1774814399999, "quote_volume": 6767.67509, "trades": 92, "taker_buy_base": 41075.1, "taker_buy_quote": 3575.64964 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0877, "high": 0.0895, "low": 0.0875, "close": 0.088, "volume": 142318.7, "close_time": 1774828799999, "quote_volume": 12572.96529, "trades": 152, "taker_buy_base": 70092.2, "taker_buy_quote": 6198.50517 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.088, "high": 0.0891, "low": 0.0868, "close": 0.0873, "volume": 188772.3, "close_time": 1774843199999, "quote_volume": 16601.0282, "trades": 251, "taker_buy_base": 121300.4, "taker_buy_quote": 10653.67202 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0874, "high": 0.0894, "low": 0.0871, "close": 0.0889, "volume": 172019.4, "close_time": 1774857599999, "quote_volume": 15181.46897, "trades": 138, "taker_buy_base": 113512.6, "taker_buy_quote": 10059.93483 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0889, "high": 0.0912, "low": 0.0887, "close": 0.0898, "volume": 260891.0, "close_time": 1774871999999, "quote_volume": 23513.88566, "trades": 148, "taker_buy_base": 180281.6, "taker_buy_quote": 16244.61447 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0878, "close": 0.0879, "volume": 57325.9, "close_time": 1774886399999, "quote_volume": 5100.85383, "trades": 50, "taker_buy_base": 37868.7, "taker_buy_quote": 3373.12547 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0878, "high": 0.0883, "low": 0.085, "close": 0.0861, "volume": 316812.6, "close_time": 1774900799999, "quote_volume": 27172.54257, "trades": 138, "taker_buy_base": 80626.8, "taker_buy_quote": 6971.10223 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0852, "close": 0.0855, "volume": 80443.2, "close_time": 1774915199999, "quote_volume": 6917.25836, "trades": 77, "taker_buy_base": 47279.5, "taker_buy_quote": 4065.8653 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0851, "high": 0.0869, "low": 0.0851, "close": 0.0861, "volume": 33187.1, "close_time": 1774929599999, "quote_volume": 2852.11901, "trades": 38, "taker_buy_base": 25290.0, "taker_buy_quote": 2173.77842 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0862, "high": 0.0869, "low": 0.086, "close": 0.0869, "volume": 45197.7, "close_time": 1774943999999, "quote_volume": 3911.52305, "trades": 51, "taker_buy_base": 32312.7, "taker_buy_quote": 2797.49403 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0869, "high": 0.0883, "low": 0.0852, "close": 0.0858, "volume": 813464.1, "close_time": 1774958399999, "quote_volume": 70423.49109, "trades": 238, "taker_buy_base": 564602.7, "taker_buy_quote": 48705.81307 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0862, "high": 0.0877, "low": 0.0855, "close": 0.0867, "volume": 213497.1, "close_time": 1774972799999, "quote_volume": 18531.46488, "trades": 83, "taker_buy_base": 178456.2, "taker_buy_quote": 15477.80246 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0864, "high": 0.0872, "low": 0.086, "close": 0.086, "volume": 29468.1, "close_time": 1774987199999, "quote_volume": 2555.00222, "trades": 38, "taker_buy_base": 15987.2, "taker_buy_quote": 1384.70196 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0851, "close": 0.086, "volume": 73128.7, "close_time": 1775001599999, "quote_volume": 6259.22444, "trades": 48, "taker_buy_base": 30690.6, "taker_buy_quote": 2625.02067 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0845, "close": 0.0852, "volume": 42427.5, "close_time": 1775015999999, "quote_volume": 3632.64202, "trades": 26, "taker_buy_base": 24936.6, "taker_buy_quote": 2146.01297 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0852, "high": 0.0871, "low": 0.0852, "close": 0.0858, "volume": 60457.1, "close_time": 1775030399999, "quote_volume": 5222.12806, "trades": 44, "taker_buy_base": 23894.3, "taker_buy_quote": 2054.34738 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0848, "close": 0.0849, "volume": 45222.6, "close_time": 1775044799999, "quote_volume": 3865.5033, "trades": 46, "taker_buy_base": 30424.2, "taker_buy_quote": 2599.17102 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0847, "high": 0.0866, "low": 0.0844, "close": 0.0848, "volume": 271768.9, "close_time": 1775059199999, "quote_volume": 23312.17755, "trades": 138, "taker_buy_base": 181756.6, "taker_buy_quote": 15610.95871 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0844, "high": 0.0862, "low": 0.0843, "close": 0.0856, "volume": 317461.2, "close_time": 1775073599999, "quote_volume": 27078.69365, "trades": 126, "taker_buy_base": 203775.4, "taker_buy_quote": 17366.15006 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0851, "close": 0.0853, "volume": 135973.1, "close_time": 1775087999999, "quote_volume": 11634.69065, "trades": 95, "taker_buy_base": 46121.6, "taker_buy_quote": 3945.4225 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0855, "high": 0.0872, "low": 0.0851, "close": 0.0856, "volume": 158923.0, "close_time": 1775102399999, "quote_volume": 13682.23755, "trades": 89, "taker_buy_base": 92722.5, "taker_buy_quote": 7985.05728 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0845, "close": 0.0855, "volume": 234722.8, "close_time": 1775116799999, "quote_volume": 20016.37102, "trades": 114, "taker_buy_base": 67445.7, "taker_buy_quote": 5743.94428 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0858, "high": 0.0872, "low": 0.0842, "close": 0.0871, "volume": 670827.8, "close_time": 1775131199999, "quote_volume": 57346.27354, "trades": 276, "taker_buy_base": 397469.0, "taker_buy_quote": 33984.52807 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0846, "close": 0.0848, "volume": 382401.8, "close_time": 1775145599999, "quote_volume": 32981.5678, "trades": 279, "taker_buy_base": 151939.1, "taker_buy_quote": 13151.69275 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.085, "high": 0.0859, "low": 0.0842, "close": 0.0858, "volume": 136948.5, "close_time": 1775159999999, "quote_volume": 11618.41567, "trades": 167, "taker_buy_base": 95777.0, "taker_buy_quote": 8121.40787 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0846, "close": 0.0849, "volume": 205339.9, "close_time": 1775174399999, "quote_volume": 17482.13263, "trades": 142, "taker_buy_base": 102387.5, "taker_buy_quote": 8707.81909 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0843, "close": 0.085, "volume": 259409.7, "close_time": 1775188799999, "quote_volume": 21985.00303, "trades": 208, "taker_buy_base": 99287.8, "taker_buy_quote": 8401.00179 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0833, "close": 0.0839, "volume": 314321.7, "close_time": 1775203199999, "quote_volume": 26454.71673, "trades": 298, "taker_buy_base": 215781.4, "taker_buy_quote": 18166.27772 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0839, "high": 0.0848, "low": 0.0834, "close": 0.0845, "volume": 155668.5, "close_time": 1775217599999, "quote_volume": 13086.5223, "trades": 151, "taker_buy_base": 128806.8, "taker_buy_quote": 10831.87231 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0837, "close": 0.084, "volume": 242035.2, "close_time": 1775231999999, "quote_volume": 20417.63007, "trades": 226, "taker_buy_base": 181836.3, "taker_buy_quote": 15331.05124 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.084, "high": 0.0858, "low": 0.0837, "close": 0.0857, "volume": 119643.0, "close_time": 1775246399999, "quote_volume": 10133.77744, "trades": 104, "taker_buy_base": 68899.6, "taker_buy_quote": 5824.16202 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0849, "close": 0.0853, "volume": 156454.1, "close_time": 1775260799999, "quote_volume": 13371.65103, "trades": 93, "taker_buy_base": 50859.2, "taker_buy_quote": 4348.73819 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0843, "close": 0.0845, "volume": 128485.9, "close_time": 1775275199999, "quote_volume": 10899.5339, "trades": 88, "taker_buy_base": 88403.9, "taker_buy_quote": 7499.60562 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0843, "high": 0.0855, "low": 0.0839, "close": 0.0855, "volume": 28571.1, "close_time": 1775289599999, "quote_volume": 2413.06271, "trades": 27, "taker_buy_base": 23341.1, "taker_buy_quote": 1971.94271 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0853, "close": 0.0855, "volume": 72896.3, "close_time": 1775303999999, "quote_volume": 6252.71983, "trades": 49, "taker_buy_base": 48036.1, "taker_buy_quote": 4119.72504 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0838, "close": 0.084, "volume": 183067.4, "close_time": 1775318399999, "quote_volume": 15512.43711, "trades": 105, "taker_buy_base": 84455.4, "taker_buy_quote": 7151.5238 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0836, "high": 0.0847, "low": 0.0817, "close": 0.0834, "volume": 521594.7, "close_time": 1775332799999, "quote_volume": 43427.68621, "trades": 289, "taker_buy_base": 310000.5, "taker_buy_quote": 25788.72067 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0834, "high": 0.0834, "low": 0.082, "close": 0.0829, "volume": 127527.8, "close_time": 1775347199999, "quote_volume": 10558.16928, "trades": 149, "taker_buy_base": 77971.8, "taker_buy_quote": 6451.96113 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0825, "close": 0.0826, "volume": 122513.8, "close_time": 1775361599999, "quote_volume": 10170.05619, "trades": 248, "taker_buy_base": 93928.0, "taker_buy_quote": 7794.53614 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0821, "close": 0.0823, "volume": 95157.0, "close_time": 1775375999999, "quote_volume": 7881.04993, "trades": 94, "taker_buy_base": 59706.4, "taker_buy_quote": 4946.38218 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0823, "high": 0.0842, "low": 0.0823, "close": 0.0827, "volume": 66626.2, "close_time": 1775390399999, "quote_volume": 5546.48871, "trades": 124, "taker_buy_base": 45855.7, "taker_buy_quote": 3815.53334 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0824, "close": 0.0837, "volume": 63854.6, "close_time": 1775404799999, "quote_volume": 5326.50068, "trades": 64, "taker_buy_base": 25558.2, "taker_buy_quote": 2131.12194 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0831, "high": 0.0844, "low": 0.0826, "close": 0.0837, "volume": 142908.2, "close_time": 1775419199999, "quote_volume": 11880.82384, "trades": 89, "taker_buy_base": 55106.0, "taker_buy_quote": 4600.01395 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0835, "high": 0.0855, "low": 0.0835, "close": 0.0849, "volume": 104159.3, "close_time": 1775433599999, "quote_volume": 8798.49489, "trades": 88, "taker_buy_base": 23820.4, "taker_buy_quote": 2017.3436 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0824, "close": 0.0827, "volume": 104567.4, "close_time": 1775447999999, "quote_volume": 8788.01153, "trades": 130, "taker_buy_base": 65948.8, "taker_buy_quote": 5522.25367 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.083, "high": 0.0834, "low": 0.0821, "close": 0.0832, "volume": 119814.6, "close_time": 1775462399999, "quote_volume": 9938.2727, "trades": 121, "taker_buy_base": 79344.4, "taker_buy_quote": 6572.78045 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.083, "high": 0.0834, "low": 0.0815, "close": 0.0825, "volume": 286760.7, "close_time": 1775476799999, "quote_volume": 23580.60881, "trades": 222, "taker_buy_base": 153790.4, "taker_buy_quote": 12667.51212 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0825, "close": 0.0829, "volume": 163993.0, "close_time": 1775491199999, "quote_volume": 13611.43006, "trades": 195, "taker_buy_base": 97647.0, "taker_buy_quote": 8106.11694 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0809, "close": 0.0814, "volume": 151459.8, "close_time": 1775505599999, "quote_volume": 12407.62639, "trades": 160, "taker_buy_base": 77218.7, "taker_buy_quote": 6322.48122 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0816, "high": 0.082, "low": 0.0805, "close": 0.0812, "volume": 125884.4, "close_time": 1775519999999, "quote_volume": 10233.66053, "trades": 169, "taker_buy_base": 82936.4, "taker_buy_quote": 6744.13824 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0808, "close": 0.0818, "volume": 94565.7, "close_time": 1775534399999, "quote_volume": 7701.63622, "trades": 118, "taker_buy_base": 60321.5, "taker_buy_quote": 4911.31335 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0821, "high": 0.0829, "low": 0.082, "close": 0.0826, "volume": 121619.0, "close_time": 1775548799999, "quote_volume": 10032.80681, "trades": 208, "taker_buy_base": 84012.8, "taker_buy_quote": 6930.48921 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0811, "close": 0.0827, "volume": 378875.6, "close_time": 1775563199999, "quote_volume": 31056.75264, "trades": 124, "taker_buy_base": 234113.8, "taker_buy_quote": 19200.69374 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0828, "high": 0.0848, "low": 0.082, "close": 0.0848, "volume": 276227.9, "close_time": 1775577599999, "quote_volume": 22912.14346, "trades": 227, "taker_buy_base": 112962.2, "taker_buy_quote": 9377.75521 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0848, "high": 0.0888, "low": 0.0831, "close": 0.0871, "volume": 817743.5, "close_time": 1775591999999, "quote_volume": 69797.79243, "trades": 439, "taker_buy_base": 518812.9, "taker_buy_quote": 44271.34723 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0866, "high": 0.0893, "low": 0.085, "close": 0.0861, "volume": 697532.6, "close_time": 1775606399999, "quote_volume": 60497.36749, "trades": 484, "taker_buy_base": 277552.0, "taker_buy_quote": 24102.55442 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0846, "close": 0.0853, "volume": 200744.4, "close_time": 1775620799999, "quote_volume": 17157.35954, "trades": 205, "taker_buy_base": 65772.9, "taker_buy_quote": 5621.81799 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0839, "close": 0.0841, "volume": 77768.8, "close_time": 1775635199999, "quote_volume": 6606.21077, "trades": 83, "taker_buy_base": 29261.7, "taker_buy_quote": 2487.93248 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0836, "close": 0.0838, "volume": 67496.5, "close_time": 1775649599999, "quote_volume": 5669.12004, "trades": 60, "taker_buy_base": 32300.4, "taker_buy_quote": 2710.78796 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0837, "high": 0.085, "low": 0.0835, "close": 0.0844, "volume": 162156.4, "close_time": 1775663999999, "quote_volume": 13678.71073, "trades": 224, "taker_buy_base": 77209.5, "taker_buy_quote": 6516.83816 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0822, "close": 0.0823, "volume": 172961.9, "close_time": 1775678399999, "quote_volume": 14422.90936, "trades": 230, "taker_buy_base": 81467.8, "taker_buy_quote": 6791.66487 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0825, "high": 0.0909, "low": 0.0817, "close": 0.0889, "volume": 1768255.4, "close_time": 1775692799999, "quote_volume": 153580.40502, "trades": 891, "taker_buy_base": 1254403.9, "taker_buy_quote": 108250.78714 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0875, "close": 0.0884, "volume": 182581.8, "close_time": 1775707199999, "quote_volume": 16144.10102, "trades": 192, "taker_buy_base": 77885.7, "taker_buy_quote": 6892.8786 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0884, "high": 0.093, "low": 0.0884, "close": 0.0891, "volume": 1084784.0, "close_time": 1775721599999, "quote_volume": 98591.36788, "trades": 685, "taker_buy_base": 660121.6, "taker_buy_quote": 59974.85919 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.089, "high": 0.0967, "low": 0.0861, "close": 0.087, "volume": 3523730.6, "close_time": 1775735999999, "quote_volume": 315142.63863, "trades": 1461, "taker_buy_base": 1750215.8, "taker_buy_quote": 155842.15994 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0875, "high": 0.0917, "low": 0.0839, "close": 0.0912, "volume": 3229292.7, "close_time": 1775750399999, "quote_volume": 284911.92551, "trades": 939, "taker_buy_base": 1599691.9, "taker_buy_quote": 141102.96015 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0911, "high": 0.0948, "low": 0.0905, "close": 0.0939, "volume": 1369795.4, "close_time": 1775764799999, "quote_volume": 126077.50005, "trades": 590, "taker_buy_base": 631977.5, "taker_buy_quote": 58327.42779 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0355, "close": 0.0494, "volume": 45477355.1, "close_time": 1775779199999, "quote_volume": 2250713.81104, "trades": 12136, "taker_buy_base": 22579611.1, "taker_buy_quote": 1108356.19662 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0496, "high": 0.0511, "low": 0.0477, "close": 0.0495, "volume": 6216218.8, "close_time": 1775793599999, "quote_volume": 305715.84402, "trades": 994, "taker_buy_base": 3041304.6, "taker_buy_quote": 149568.3524 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.049, "high": 0.0503, "low": 0.0483, "close": 0.0489, "volume": 4470090.8, "close_time": 1775807999999, "quote_volume": 219502.15988, "trades": 722, "taker_buy_base": 1900132.1, "taker_buy_quote": 93586.72071 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0473, "close": 0.0483, "volume": 4054389.9, "close_time": 1775822399999, "quote_volume": 195397.91385, "trades": 819, "taker_buy_base": 2093758.9, "taker_buy_quote": 101000.02903 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0485, "high": 0.0567, "low": 0.0476, "close": 0.0521, "volume": 11272187.3, "close_time": 1775836799999, "quote_volume": 585424.92327, "trades": 1829, "taker_buy_base": 5983188.5, "taker_buy_quote": 310833.04264 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0524, "high": 0.0554, "low": 0.0505, "close": 0.0532, "volume": 7979665.4, "close_time": 1775851199999, "quote_volume": 423735.49323, "trades": 1535, "taker_buy_base": 3653887.5, "taker_buy_quote": 194089.95728 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0532, "high": 0.0595, "low": 0.0497, "close": 0.0502, "volume": 9387660.6, "close_time": 1775865599999, "quote_volume": 514245.66296, "trades": 1929, "taker_buy_base": 4370879.9, "taker_buy_quote": 240696.35175 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0501, "high": 0.0514, "low": 0.0489, "close": 0.0492, "volume": 1102250.1, "close_time": 1775879999999, "quote_volume": 54814.00954, "trades": 313, "taker_buy_base": 458922.3, "taker_buy_quote": 22863.31327 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0491, "high": 0.0507, "low": 0.0483, "close": 0.0493, "volume": 1910473.0, "close_time": 1775894399999, "quote_volume": 94274.74834, "trades": 476, "taker_buy_base": 1080473.5, "taker_buy_quote": 53350.63594 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0479, "close": 0.0488, "volume": 831627.8, "close_time": 1775908799999, "quote_volume": 40479.32774, "trades": 341, "taker_buy_base": 404325.6, "taker_buy_quote": 19679.11343 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0488, "high": 0.051, "low": 0.0488, "close": 0.0499, "volume": 2475034.0, "close_time": 1775923199999, "quote_volume": 123825.68932, "trades": 959, "taker_buy_base": 1257845.8, "taker_buy_quote": 62930.04537 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.05, "high": 0.0527, "low": 0.0498, "close": 0.0504, "volume": 2380095.2, "close_time": 1775937599999, "quote_volume": 121497.4886, "trades": 824, "taker_buy_base": 974642.6, "taker_buy_quote": 49976.30484 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0504, "high": 0.0505, "low": 0.049, "close": 0.0494, "volume": 598363.5, "close_time": 1775951999999, "quote_volume": 29794.49309, "trades": 382, "taker_buy_base": 287749.6, "taker_buy_quote": 14326.86011 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0476, "close": 0.049, "volume": 657692.9, "close_time": 1775966399999, "quote_volume": 31922.54555, "trades": 291, "taker_buy_base": 395435.6, "taker_buy_quote": 19187.62519 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0482, "close": 0.0487, "volume": 675297.5, "close_time": 1775980799999, "quote_volume": 32942.33952, "trades": 333, "taker_buy_base": 289106.0, "taker_buy_quote": 14122.64811 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0481, "close": 0.0482, "volume": 851635.8, "close_time": 1775995199999, "quote_volume": 41264.80183, "trades": 334, "taker_buy_base": 473262.3, "taker_buy_quote": 22935.7865 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0482, "high": 0.0487, "low": 0.047, "close": 0.047, "volume": 1363337.6, "close_time": 1776009599999, "quote_volume": 65270.43883, "trades": 468, "taker_buy_base": 758287.0, "taker_buy_quote": 36299.53179 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0467, "high": 0.047, "low": 0.0446, "close": 0.0448, "volume": 2369421.7, "close_time": 1776023999999, "quote_volume": 108388.00686, "trades": 691, "taker_buy_base": 1305928.2, "taker_buy_quote": 59808.70681 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.045, "high": 0.0459, "low": 0.0428, "close": 0.0433, "volume": 1278749.9, "close_time": 1776038399999, "quote_volume": 56421.53562, "trades": 473, "taker_buy_base": 692857.0, "taker_buy_quote": 30728.67472 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0433, "high": 0.0443, "low": 0.0432, "close": 0.0438, "volume": 718102.4, "close_time": 1776052799999, "quote_volume": 31406.22114, "trades": 347, "taker_buy_base": 416441.5, "taker_buy_quote": 18204.52904 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0438, "high": 0.0453, "low": 0.0435, "close": 0.0447, "volume": 1086157.2, "close_time": 1776067199999, "quote_volume": 48307.15036, "trades": 352, "taker_buy_base": 593463.0, "taker_buy_quote": 26466.51934 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0447, "high": 0.0465, "low": 0.0445, "close": 0.0458, "volume": 1902622.9, "close_time": 1776081599999, "quote_volume": 86633.42519, "trades": 486, "taker_buy_base": 879324.9, "taker_buy_quote": 39790.1598 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0446, "close": 0.0451, "volume": 2025842.1, "close_time": 1776095999999, "quote_volume": 91573.8507, "trades": 429, "taker_buy_base": 1281940.9, "taker_buy_quote": 58046.55773 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0452, "high": 0.0466, "low": 0.0446, "close": 0.0457, "volume": 2990471.0, "close_time": 1776110399999, "quote_volume": 135698.70616, "trades": 472, "taker_buy_base": 1673908.6, "taker_buy_quote": 76041.18367 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0453, "close": 0.0455, "volume": 947136.2, "close_time": 1776124799999, "quote_volume": 43133.85932, "trades": 265, "taker_buy_base": 492060.2, "taker_buy_quote": 22383.24881 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0443, "close": 0.0451, "volume": 962234.0, "close_time": 1776139199999, "quote_volume": 43187.16353, "trades": 335, "taker_buy_base": 374606.8, "taker_buy_quote": 16819.64755 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.045, "high": 0.0452, "low": 0.0443, "close": 0.0447, "volume": 762923.0, "close_time": 1776153599999, "quote_volume": 34026.70026, "trades": 252, "taker_buy_base": 460595.7, "taker_buy_quote": 20561.60592 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0439, "close": 0.0439, "volume": 591368.7, "close_time": 1776167999999, "quote_volume": 26165.428, "trades": 248, "taker_buy_base": 307289.6, "taker_buy_quote": 13588.26994 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0437, "close": 0.0441, "volume": 502631.0, "close_time": 1776182399999, "quote_volume": 22147.08642, "trades": 296, "taker_buy_base": 277436.9, "taker_buy_quote": 12228.20826 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.044, "high": 0.0441, "low": 0.0424, "close": 0.043, "volume": 1040042.8, "close_time": 1776196799999, "quote_volume": 44701.25826, "trades": 371, "taker_buy_base": 453854.6, "taker_buy_quote": 19480.2489 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.043, "high": 0.0435, "low": 0.0423, "close": 0.0427, "volume": 525008.1, "close_time": 1776211199999, "quote_volume": 22508.91968, "trades": 269, "taker_buy_base": 222808.2, "taker_buy_quote": 9615.84185 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0427, "high": 0.0435, "low": 0.0426, "close": 0.0435, "volume": 329503.6, "close_time": 1776225599999, "quote_volume": 14184.5789, "trades": 250, "taker_buy_base": 146886.3, "taker_buy_quote": 6317.96722 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0424, "close": 0.0428, "volume": 325691.3, "close_time": 1776239999999, "quote_volume": 13927.21009, "trades": 144, "taker_buy_base": 117335.5, "taker_buy_quote": 5026.26108 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0421, "close": 0.0423, "volume": 117454.3, "close_time": 1776254399999, "quote_volume": 4972.76815, "trades": 131, "taker_buy_base": 54072.2, "taker_buy_quote": 2291.81791 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0423, "high": 0.0428, "low": 0.0421, "close": 0.0422, "volume": 753368.6, "close_time": 1776268799999, "quote_volume": 31976.97282, "trades": 214, "taker_buy_base": 251027.6, "taker_buy_quote": 10666.93772 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0416, "close": 0.0419, "volume": 433187.7, "close_time": 1776283199999, "quote_volume": 18249.77866, "trades": 166, "taker_buy_base": 192247.2, "taker_buy_quote": 8095.62442 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0417, "close": 0.0425, "volume": 448408.6, "close_time": 1776297599999, "quote_volume": 18863.86852, "trades": 150, "taker_buy_base": 184866.2, "taker_buy_quote": 7777.51775 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0421, "close": 0.0428, "volume": 181120.4, "close_time": 1776311999999, "quote_volume": 7682.26755, "trades": 132, "taker_buy_base": 114442.0, "taker_buy_quote": 4855.4041 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0426, "close": 0.0433, "volume": 682621.5, "close_time": 1776326399999, "quote_volume": 29387.55718, "trades": 235, "taker_buy_base": 233445.2, "taker_buy_quote": 10055.46595 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0424, "close": 0.0428, "volume": 848011.5, "close_time": 1776340799999, "quote_volume": 36584.32856, "trades": 255, "taker_buy_base": 477518.4, "taker_buy_quote": 20645.7397 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0422, "close": 0.0428, "volume": 285567.0, "close_time": 1776355199999, "quote_volume": 12181.9494, "trades": 162, "taker_buy_base": 49566.8, "taker_buy_quote": 2113.6624 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0425, "close": 0.0432, "volume": 324121.7, "close_time": 1776369599999, "quote_volume": 13938.17442, "trades": 214, "taker_buy_base": 111621.7, "taker_buy_quote": 4801.03639 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0428, "close": 0.0432, "volume": 147001.7, "close_time": 1776383999999, "quote_volume": 6326.74052, "trades": 113, "taker_buy_base": 44537.0, "taker_buy_quote": 1915.79719 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0428, "close": 0.0428, "volume": 180120.1, "close_time": 1776398399999, "quote_volume": 7756.38829, "trades": 115, "taker_buy_base": 64561.2, "taker_buy_quote": 2784.70196 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0422, "close": 0.0432, "volume": 151554.8, "close_time": 1776412799999, "quote_volume": 6510.02707, "trades": 125, "taker_buy_base": 34114.9, "taker_buy_quote": 1459.5825 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0425, "close": 0.043, "volume": 490530.2, "close_time": 1776427199999, "quote_volume": 21077.55164, "trades": 203, "taker_buy_base": 215838.6, "taker_buy_quote": 9275.64999 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0425, "close": 0.043, "volume": 444284.2, "close_time": 1776441599999, "quote_volume": 19096.74674, "trades": 184, "taker_buy_base": 269667.4, "taker_buy_quote": 11594.65768 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0431, "high": 0.0438, "low": 0.0428, "close": 0.0436, "volume": 566594.0, "close_time": 1776455999999, "quote_volume": 24474.92971, "trades": 210, "taker_buy_base": 35062.2, "taker_buy_quote": 1516.47272 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0431, "close": 0.044, "volume": 135397.9, "close_time": 1776470399999, "quote_volume": 5914.54517, "trades": 146, "taker_buy_base": 54713.2, "taker_buy_quote": 2380.57878 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0432, "close": 0.0436, "volume": 611484.9, "close_time": 1776484799999, "quote_volume": 26996.88054, "trades": 341, "taker_buy_base": 198131.6, "taker_buy_quote": 8691.26803 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0427, "close": 0.0435, "volume": 185712.0, "close_time": 1776499199999, "quote_volume": 7990.16633, "trades": 125, "taker_buy_base": 105858.5, "taker_buy_quote": 4552.96863 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0426, "close": 0.0428, "volume": 484016.0, "close_time": 1776513599999, "quote_volume": 20919.07725, "trades": 169, "taker_buy_base": 238045.9, "taker_buy_quote": 10265.28578 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0419, "close": 0.0422, "volume": 844786.6, "close_time": 1776527999999, "quote_volume": 36166.19125, "trades": 171, "taker_buy_base": 576465.6, "taker_buy_quote": 24725.52731 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0423, "high": 0.043, "low": 0.042, "close": 0.042, "volume": 482957.5, "close_time": 1776542399999, "quote_volume": 20518.1543, "trades": 180, "taker_buy_base": 238349.5, "taker_buy_quote": 10133.39717 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.042, "high": 0.0427, "low": 0.0417, "close": 0.042, "volume": 312783.8, "close_time": 1776556799999, "quote_volume": 13214.88376, "trades": 99, "taker_buy_base": 261506.3, "taker_buy_quote": 11061.77633 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0419, "high": 0.042, "low": 0.0408, "close": 0.041, "volume": 892055.3, "close_time": 1776571199999, "quote_volume": 36770.13032, "trades": 147, "taker_buy_base": 237175.8, "taker_buy_quote": 9867.63237 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0396, "close": 0.0399, "volume": 446910.9, "close_time": 1776585599999, "quote_volume": 17983.68027, "trades": 179, "taker_buy_base": 130147.6, "taker_buy_quote": 5246.69177 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0395, "close": 0.0399, "volume": 404693.9, "close_time": 1776599999999, "quote_volume": 16165.28859, "trades": 113, "taker_buy_base": 146850.2, "taker_buy_quote": 5898.32603 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0398, "high": 0.04, "low": 0.0384, "close": 0.0386, "volume": 333882.3, "close_time": 1776614399999, "quote_volume": 13009.90776, "trades": 107, "taker_buy_base": 225563.8, "taker_buy_quote": 8750.70781 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0388, "high": 0.0396, "low": 0.038, "close": 0.0395, "volume": 743838.0, "close_time": 1776628799999, "quote_volume": 28552.45827, "trades": 180, "taker_buy_base": 564166.2, "taker_buy_quote": 21628.03558 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0388, "close": 0.0389, "volume": 169351.6, "close_time": 1776643199999, "quote_volume": 6656.32027, "trades": 99, "taker_buy_base": 85749.7, "taker_buy_quote": 3365.89041 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.039, "high": 0.041, "low": 0.039, "close": 0.0402, "volume": 693914.2, "close_time": 1776657599999, "quote_volume": 27934.04348, "trades": 230, "taker_buy_base": 403656.6, "taker_buy_quote": 16244.87658 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.039, "close": 0.0392, "volume": 498577.3, "close_time": 1776671999999, "quote_volume": 19622.06899, "trades": 107, "taker_buy_base": 219213.1, "taker_buy_quote": 8614.45659 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0391, "high": 0.0409, "low": 0.0389, "close": 0.0406, "volume": 377275.4, "close_time": 1776686399999, "quote_volume": 15072.25526, "trades": 230, "taker_buy_base": 172919.0, "taker_buy_quote": 6907.32145 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0402, "close": 0.0414, "volume": 1697571.7, "close_time": 1776700799999, "quote_volume": 69125.74346, "trades": 287, "taker_buy_base": 819587.8, "taker_buy_quote": 33342.60772 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0415, "high": 0.0434, "low": 0.0413, "close": 0.0422, "volume": 4340784.0, "close_time": 1776715199999, "quote_volume": 183708.69056, "trades": 848, "taker_buy_base": 2329012.2, "taker_buy_quote": 98610.07042 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0414, "close": 0.0419, "volume": 801568.7, "close_time": 1776729599999, "quote_volume": 33747.96372, "trades": 142, "taker_buy_base": 274776.8, "taker_buy_quote": 11586.12347 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0419, "high": 0.043, "low": 0.0419, "close": 0.0421, "volume": 850807.3, "close_time": 1776743999999, "quote_volume": 36102.55129, "trades": 156, "taker_buy_base": 331613.0, "taker_buy_quote": 14102.98124 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0422, "high": 0.044, "low": 0.0422, "close": 0.0437, "volume": 968562.1, "close_time": 1776758399999, "quote_volume": 41736.98465, "trades": 197, "taker_buy_base": 615446.7, "taker_buy_quote": 26464.71669 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0423, "close": 0.0425, "volume": 716114.5, "close_time": 1776772799999, "quote_volume": 30545.91967, "trades": 166, "taker_buy_base": 463876.1, "taker_buy_quote": 19795.1981 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0419, "close": 0.0422, "volume": 441450.2, "close_time": 1776787199999, "quote_volume": 18655.29707, "trades": 94, "taker_buy_base": 94683.8, "taker_buy_quote": 3996.36017 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0417, "close": 0.0417, "volume": 113932.1, "close_time": 1776801599999, "quote_volume": 4798.24985, "trades": 75, "taker_buy_base": 52835.0, "taker_buy_quote": 2221.35775 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0408, "close": 0.0411, "volume": 322889.4, "close_time": 1776815999999, "quote_volume": 13335.10826, "trades": 87, "taker_buy_base": 148375.6, "taker_buy_quote": 6107.73658 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.041, "high": 0.0422, "low": 0.041, "close": 0.0421, "volume": 97222.4, "close_time": 1776830399999, "quote_volume": 4025.94902, "trades": 79, "taker_buy_base": 28215.3, "taker_buy_quote": 1168.55462 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0421, "high": 0.0428, "low": 0.0417, "close": 0.0424, "volume": 1053431.1, "close_time": 1776844799999, "quote_volume": 44600.46741, "trades": 148, "taker_buy_base": 635052.7, "taker_buy_quote": 26922.99358 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0418, "close": 0.042, "volume": 571493.8, "close_time": 1776859199999, "quote_volume": 24021.27243, "trades": 116, "taker_buy_base": 151642.1, "taker_buy_quote": 6367.26988 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0418, "close": 0.042, "volume": 222830.5, "close_time": 1776873599999, "quote_volume": 9362.65375, "trades": 119, "taker_buy_base": 126835.5, "taker_buy_quote": 5327.26201 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0414, "close": 0.0415, "volume": 1097453.1, "close_time": 1776887999999, "quote_volume": 45954.22033, "trades": 169, "taker_buy_base": 392262.8, "taker_buy_quote": 16446.54306 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0414, "high": 0.042, "low": 0.0408, "close": 0.0409, "volume": 418631.5, "close_time": 1776902399999, "quote_volume": 17362.31918, "trades": 109, "taker_buy_base": 180283.1, "taker_buy_quote": 7484.868 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.041, "high": 0.0412, "low": 0.0404, "close": 0.0409, "volume": 24362.3, "close_time": 1776916799999, "quote_volume": 994.19629, "trades": 34, "taker_buy_base": 13882.8, "taker_buy_quote": 567.24798 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 7649.1, "close_time": 1776931199999, "quote_volume": 307.49382, "trades": 6, "taker_buy_base": 2195.0, "taker_buy_quote": 88.239 } ] }, "1d": { "count": 395, "start_date": "2025-03-25T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0251, "high": 0.4389, "low": 0.0251, "close": 0.3283, "volume": 25657734.5, "close_time": 1742947199999, "quote_volume": 9185284.62355, "trades": 57520, "taker_buy_base": 12430672.7, "taker_buy_quote": 4473036.29466 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.328, "high": 0.4078, "low": 0.3108, "close": 0.3432, "volume": 23756658.9, "close_time": 1743033599999, "quote_volume": 8534959.31208, "trades": 30370, "taker_buy_base": 12071617.1, "taker_buy_quote": 4330823.14807 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.3433, "high": 0.385, "low": 0.3234, "close": 0.342, "volume": 8436042.9, "close_time": 1743119999999, "quote_volume": 2979425.0002, "trades": 12453, "taker_buy_base": 3720033.1, "taker_buy_quote": 1314337.64406 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3424, "high": 0.3588, "low": 0.2982, "close": 0.3117, "volume": 7693393.6, "close_time": 1743206399999, "quote_volume": 2500322.83728, "trades": 15115, "taker_buy_base": 3808177.9, "taker_buy_quote": 1241238.956 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3111, "high": 0.3165, "low": 0.2401, "close": 0.2496, "volume": 3897731.0, "close_time": 1743292799999, "quote_volume": 1037461.84314, "trades": 7654, "taker_buy_base": 1699559.7, "taker_buy_quote": 449140.6712 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2486, "high": 0.2747, "low": 0.2242, "close": 0.2592, "volume": 5258672.5, "close_time": 1743379199999, "quote_volume": 1328772.28668, "trades": 7284, "taker_buy_base": 2241424.1, "taker_buy_quote": 568259.08674 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2579, "high": 0.2619, "low": 0.23, "close": 0.2333, "volume": 2424143.9, "close_time": 1743465599999, "quote_volume": 580647.54626, "trades": 4041, "taker_buy_base": 1228557.8, "taker_buy_quote": 294350.75634 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2328, "high": 0.2394, "low": 0.2128, "close": 0.2137, "volume": 2147800.4, "close_time": 1743551999999, "quote_volume": 485178.8158, "trades": 3467, "taker_buy_base": 1003889.8, "taker_buy_quote": 227135.9002 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2129, "high": 0.2129, "low": 0.1835, "close": 0.1843, "volume": 4287447.8, "close_time": 1743638399999, "quote_volume": 838305.51752, "trades": 6772, "taker_buy_base": 1781517.1, "taker_buy_quote": 349541.83356 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.183, "high": 0.2063, "low": 0.183, "close": 0.1923, "volume": 3566519.3, "close_time": 1743724799999, "quote_volume": 701274.2718, "trades": 5485, "taker_buy_base": 1821729.0, "taker_buy_quote": 358438.48043 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1922, "high": 0.1978, "low": 0.1854, "close": 0.1884, "volume": 1565570.8, "close_time": 1743811199999, "quote_volume": 299852.20045, "trades": 2368, "taker_buy_base": 752286.4, "taker_buy_quote": 144353.88417 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1881, "high": 0.228, "low": 0.1675, "close": 0.1718, "volume": 6448055.2, "close_time": 1743897599999, "quote_volume": 1219863.56849, "trades": 11660, "taker_buy_base": 2990311.2, "taker_buy_quote": 565711.5739 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1722, "high": 0.178, "low": 0.1545, "close": 0.1672, "volume": 5432508.7, "close_time": 1743983999999, "quote_volume": 910713.73928, "trades": 9128, "taker_buy_base": 2412255.2, "taker_buy_quote": 405813.91616 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1669, "high": 0.1828, "low": 0.1603, "close": 0.1768, "volume": 5407750.7, "close_time": 1744070399999, "quote_volume": 926983.28143, "trades": 8652, "taker_buy_base": 3038144.4, "taker_buy_quote": 523138.8771 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1757, "high": 0.1812, "low": 0.1627, "close": 0.1773, "volume": 1699490.7, "close_time": 1744156799999, "quote_volume": 291716.74208, "trades": 3235, "taker_buy_base": 873363.8, "taker_buy_quote": 150173.75682 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1777, "high": 0.2116, "low": 0.1743, "close": 0.2016, "volume": 2494850.2, "close_time": 1744243199999, "quote_volume": 478222.008, "trades": 5292, "taker_buy_base": 1200270.1, "taker_buy_quote": 230385.27524 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2013, "high": 0.2024, "low": 0.1732, "close": 0.176, "volume": 1588046.1, "close_time": 1744329599999, "quote_volume": 293081.45588, "trades": 3409, "taker_buy_base": 689746.0, "taker_buy_quote": 126883.98374 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1769, "high": 0.1916, "low": 0.1675, "close": 0.1838, "volume": 2225422.7, "close_time": 1744415999999, "quote_volume": 403821.57529, "trades": 6840, "taker_buy_base": 1194146.1, "taker_buy_quote": 216456.85921 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1836, "high": 0.22, "low": 0.1761, "close": 0.2013, "volume": 2279769.1, "close_time": 1744502399999, "quote_volume": 446816.87653, "trades": 6852, "taker_buy_base": 1139003.0, "taker_buy_quote": 221965.83963 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2018, "high": 0.2086, "low": 0.1738, "close": 0.1784, "volume": 1202457.9, "close_time": 1744588799999, "quote_volume": 234548.70653, "trades": 4381, "taker_buy_base": 632818.3, "taker_buy_quote": 124189.50027 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1758, "high": 0.1828, "low": 0.1595, "close": 0.1608, "volume": 1092529.3, "close_time": 1744675199999, "quote_volume": 186147.5537, "trades": 3626, "taker_buy_base": 595318.1, "taker_buy_quote": 101592.27848 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1606, "high": 0.1607, "low": 0.1431, "close": 0.1465, "volume": 2330768.2, "close_time": 1744761599999, "quote_volume": 347894.08564, "trades": 5967, "taker_buy_base": 1160483.1, "taker_buy_quote": 173252.70473 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1465, "high": 0.156, "low": 0.144, "close": 0.1442, "volume": 770047.8, "close_time": 1744847999999, "quote_volume": 115885.6116, "trades": 2347, "taker_buy_base": 394858.7, "taker_buy_quote": 59526.17485 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1432, "high": 0.1547, "low": 0.1421, "close": 0.1486, "volume": 860385.1, "close_time": 1744934399999, "quote_volume": 128028.57533, "trades": 2132, "taker_buy_base": 369705.3, "taker_buy_quote": 55277.21205 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1486, "high": 0.1538, "low": 0.1422, "close": 0.1429, "volume": 358956.5, "close_time": 1745020799999, "quote_volume": 53120.62564, "trades": 1739, "taker_buy_base": 184239.4, "taker_buy_quote": 27207.82765 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1427, "high": 0.1516, "low": 0.1398, "close": 0.1497, "volume": 630186.4, "close_time": 1745107199999, "quote_volume": 90657.99607, "trades": 1613, "taker_buy_base": 326416.8, "taker_buy_quote": 46919.08243 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1496, "high": 0.1648, "low": 0.1478, "close": 0.1637, "volume": 1084054.3, "close_time": 1745193599999, "quote_volume": 173045.32361, "trades": 3849, "taker_buy_base": 543172.9, "taker_buy_quote": 86864.72563 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1628, "high": 0.1785, "low": 0.1617, "close": 0.1767, "volume": 845723.9, "close_time": 1745279999999, "quote_volume": 144100.01421, "trades": 3181, "taker_buy_base": 360500.2, "taker_buy_quote": 61488.98673 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1767, "high": 0.1873, "low": 0.1668, "close": 0.1797, "volume": 569469.4, "close_time": 1745366399999, "quote_volume": 100250.97237, "trades": 2510, "taker_buy_base": 235972.0, "taker_buy_quote": 41402.36578 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1801, "high": 0.1933, "low": 0.177, "close": 0.1781, "volume": 873634.0, "close_time": 1745452799999, "quote_volume": 160890.54407, "trades": 2694, "taker_buy_base": 505657.6, "taker_buy_quote": 93186.10343 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1786, "high": 0.1806, "low": 0.1707, "close": 0.1765, "volume": 161392.9, "close_time": 1745539199999, "quote_volume": 28375.28993, "trades": 1168, "taker_buy_base": 86471.1, "taker_buy_quote": 15199.53127 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1758, "high": 0.1817, "low": 0.1687, "close": 0.1726, "volume": 406615.0, "close_time": 1745625599999, "quote_volume": 70621.03746, "trades": 2187, "taker_buy_base": 187466.3, "taker_buy_quote": 32700.89862 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1726, "high": 0.1861, "low": 0.1717, "close": 0.1788, "volume": 455191.3, "close_time": 1745711999999, "quote_volume": 79875.25534, "trades": 1844, "taker_buy_base": 236774.2, "taker_buy_quote": 41563.02292 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1785, "high": 0.195, "low": 0.1717, "close": 0.1932, "volume": 465574.1, "close_time": 1745798399999, "quote_volume": 86880.59257, "trades": 1350, "taker_buy_base": 218909.0, "taker_buy_quote": 40776.63392 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1928, "high": 0.1991, "low": 0.175, "close": 0.1875, "volume": 664772.9, "close_time": 1745884799999, "quote_volume": 124034.96867, "trades": 1311, "taker_buy_base": 317552.7, "taker_buy_quote": 59549.83619 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1897, "high": 0.2, "low": 0.1854, "close": 0.189, "volume": 262379.2, "close_time": 1745971199999, "quote_volume": 50537.42866, "trades": 737, "taker_buy_base": 147671.0, "taker_buy_quote": 28582.32394 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1886, "high": 0.2156, "low": 0.184, "close": 0.2103, "volume": 462692.7, "close_time": 1746057599999, "quote_volume": 92646.24077, "trades": 839, "taker_buy_base": 267304.7, "taker_buy_quote": 53791.36751 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2107, "high": 0.211, "low": 0.1975, "close": 0.2053, "volume": 429963.9, "close_time": 1746143999999, "quote_volume": 87829.91945, "trades": 725, "taker_buy_base": 187949.5, "taker_buy_quote": 38439.91358 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2043, "high": 0.2361, "low": 0.2017, "close": 0.2083, "volume": 917644.5, "close_time": 1746230399999, "quote_volume": 202638.11387, "trades": 1491, "taker_buy_base": 430617.5, "taker_buy_quote": 95413.47934 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2083, "high": 0.2315, "low": 0.1936, "close": 0.1974, "volume": 719937.8, "close_time": 1746316799999, "quote_volume": 154991.71762, "trades": 1185, "taker_buy_base": 365110.8, "taker_buy_quote": 79345.31257 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1991, "high": 0.2396, "low": 0.1936, "close": 0.2345, "volume": 922583.1, "close_time": 1746403199999, "quote_volume": 204699.99068, "trades": 2008, "taker_buy_base": 440885.9, "taker_buy_quote": 98165.24695 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2347, "high": 0.3272, "low": 0.2236, "close": 0.3075, "volume": 8089835.7, "close_time": 1746489599999, "quote_volume": 2331683.74122, "trades": 37857, "taker_buy_base": 3745035.4, "taker_buy_quote": 1077818.19913 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3065, "high": 0.3399, "low": 0.2205, "close": 0.2273, "volume": 5740427.4, "close_time": 1746575999999, "quote_volume": 1488961.57547, "trades": 34551, "taker_buy_base": 2792764.5, "taker_buy_quote": 713754.57663 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.227, "high": 0.2341, "low": 0.2072, "close": 0.2243, "volume": 1759508.4, "close_time": 1746662399999, "quote_volume": 388031.81616, "trades": 6249, "taker_buy_base": 907503.6, "taker_buy_quote": 200153.62874 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2248, "high": 0.2737, "low": 0.2223, "close": 0.2411, "volume": 2504854.0, "close_time": 1746748799999, "quote_volume": 610994.97279, "trades": 9056, "taker_buy_base": 1214962.1, "taker_buy_quote": 297829.01652 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.241, "high": 0.2628, "low": 0.2345, "close": 0.2572, "volume": 1181794.0, "close_time": 1746835199999, "quote_volume": 291002.76087, "trades": 5116, "taker_buy_base": 547633.0, "taker_buy_quote": 134947.17417 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2563, "high": 0.3109, "low": 0.2509, "close": 0.299, "volume": 2205478.6, "close_time": 1746921599999, "quote_volume": 622490.97381, "trades": 6101, "taker_buy_base": 1136040.9, "taker_buy_quote": 321153.17276 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2967, "high": 0.4227, "low": 0.2934, "close": 0.379, "volume": 9798001.6, "close_time": 1747007999999, "quote_volume": 3578161.21172, "trades": 30833, "taker_buy_base": 4903814.4, "taker_buy_quote": 1789781.36989 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3781, "high": 0.3843, "low": 0.3555, "close": 0.372, "volume": 1922359.6, "close_time": 1747094399999, "quote_volume": 709042.14408, "trades": 10079, "taker_buy_base": 860225.3, "taker_buy_quote": 317006.81804 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3722, "high": 0.4273, "low": 0.3459, "close": 0.3768, "volume": 2445832.6, "close_time": 1747180799999, "quote_volume": 960151.10281, "trades": 15716, "taker_buy_base": 1188453.4, "taker_buy_quote": 468780.18478 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3771, "high": 0.3858, "low": 0.3426, "close": 0.3449, "volume": 834817.6, "close_time": 1747267199999, "quote_volume": 300381.92233, "trades": 5970, "taker_buy_base": 346867.1, "taker_buy_quote": 125004.25964 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.345, "high": 0.3496, "low": 0.3154, "close": 0.3207, "volume": 706901.4, "close_time": 1747353599999, "quote_volume": 237977.22209, "trades": 10265, "taker_buy_base": 296243.2, "taker_buy_quote": 99970.61535 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3208, "high": 0.3275, "low": 0.3088, "close": 0.3094, "volume": 364402.2, "close_time": 1747439999999, "quote_volume": 116387.5024, "trades": 5603, "taker_buy_base": 166157.1, "taker_buy_quote": 53161.20833 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3095, "high": 0.3118, "low": 0.281, "close": 0.2921, "volume": 539202.4, "close_time": 1747526399999, "quote_volume": 159658.27865, "trades": 6329, "taker_buy_base": 265547.5, "taker_buy_quote": 78722.61206 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2922, "high": 0.3392, "low": 0.2889, "close": 0.3138, "volume": 637566.4, "close_time": 1747612799999, "quote_volume": 199400.46179, "trades": 8460, "taker_buy_base": 317636.4, "taker_buy_quote": 99009.04787 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3136, "high": 0.3143, "low": 0.2823, "close": 0.3013, "volume": 287573.1, "close_time": 1747699199999, "quote_volume": 85442.63189, "trades": 5534, "taker_buy_base": 149025.1, "taker_buy_quote": 44229.26878 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3013, "high": 0.3077, "low": 0.2816, "close": 0.2865, "volume": 403801.6, "close_time": 1747785599999, "quote_volume": 117707.56329, "trades": 6081, "taker_buy_base": 192487.3, "taker_buy_quote": 56193.67861 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2866, "high": 0.3015, "low": 0.2734, "close": 0.2771, "volume": 584783.8, "close_time": 1747871999999, "quote_volume": 167268.7951, "trades": 7908, "taker_buy_base": 272585.3, "taker_buy_quote": 78224.58302 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2773, "high": 0.31, "low": 0.2767, "close": 0.3063, "volume": 737762.3, "close_time": 1747958399999, "quote_volume": 219967.67242, "trades": 8348, "taker_buy_base": 391113.0, "taker_buy_quote": 116781.85366 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3065, "high": 0.3256, "low": 0.2638, "close": 0.2673, "volume": 810383.0, "close_time": 1748044799999, "quote_volume": 238743.15851, "trades": 6697, "taker_buy_base": 344805.6, "taker_buy_quote": 102523.90343 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2667, "high": 0.2726, "low": 0.2608, "close": 0.2628, "volume": 214623.9, "close_time": 1748131199999, "quote_volume": 56941.39151, "trades": 1218, "taker_buy_base": 122249.0, "taker_buy_quote": 32474.66242 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2633, "high": 0.2782, "low": 0.2529, "close": 0.2736, "volume": 405955.8, "close_time": 1748217599999, "quote_volume": 106582.76164, "trades": 1905, "taker_buy_base": 181947.0, "taker_buy_quote": 47961.09409 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2738, "high": 0.2757, "low": 0.2601, "close": 0.262, "volume": 459242.6, "close_time": 1748303999999, "quote_volume": 122405.78396, "trades": 3091, "taker_buy_base": 211789.3, "taker_buy_quote": 56564.51311 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2615, "high": 0.2679, "low": 0.2468, "close": 0.2599, "volume": 919359.0, "close_time": 1748390399999, "quote_volume": 236054.39126, "trades": 4991, "taker_buy_base": 421447.0, "taker_buy_quote": 108510.83146 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.26, "high": 0.2652, "low": 0.2492, "close": 0.2556, "volume": 548086.9, "close_time": 1748476799999, "quote_volume": 141216.62707, "trades": 4993, "taker_buy_base": 232046.6, "taker_buy_quote": 59832.69434 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2556, "high": 0.2954, "low": 0.2457, "close": 0.2759, "volume": 2514509.8, "close_time": 1748563199999, "quote_volume": 695723.81092, "trades": 18179, "taker_buy_base": 1215277.6, "taker_buy_quote": 334497.23894 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2758, "high": 0.3055, "low": 0.2135, "close": 0.2143, "volume": 4199677.2, "close_time": 1748649599999, "quote_volume": 1122086.90767, "trades": 18594, "taker_buy_base": 1947423.3, "taker_buy_quote": 519356.4876 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2144, "high": 0.2427, "low": 0.2113, "close": 0.226, "volume": 708108.5, "close_time": 1748735999999, "quote_volume": 160428.21042, "trades": 2307, "taker_buy_base": 343016.3, "taker_buy_quote": 78009.23669 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2247, "high": 0.2491, "low": 0.2204, "close": 0.2478, "volume": 827287.2, "close_time": 1748822399999, "quote_volume": 193793.83629, "trades": 1953, "taker_buy_base": 433366.3, "taker_buy_quote": 101818.4917 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2439, "high": 0.257, "low": 0.2354, "close": 0.2471, "volume": 723440.5, "close_time": 1748908799999, "quote_volume": 178644.75449, "trades": 1562, "taker_buy_base": 368324.8, "taker_buy_quote": 91478.22873 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2451, "high": 0.2531, "low": 0.2434, "close": 0.2486, "volume": 353379.8, "close_time": 1748995199999, "quote_volume": 87983.44967, "trades": 844, "taker_buy_base": 162441.3, "taker_buy_quote": 40603.25943 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2504, "high": 0.2541, "low": 0.2245, "close": 0.2254, "volume": 218485.8, "close_time": 1749081599999, "quote_volume": 52192.68943, "trades": 629, "taker_buy_base": 88921.5, "taker_buy_quote": 21392.27916 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2258, "high": 0.24, "low": 0.2212, "close": 0.2231, "volume": 368213.2, "close_time": 1749167999999, "quote_volume": 84300.28636, "trades": 905, "taker_buy_base": 168784.3, "taker_buy_quote": 38607.36049 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2223, "high": 0.2262, "low": 0.2124, "close": 0.2198, "volume": 218544.1, "close_time": 1749254399999, "quote_volume": 47863.13216, "trades": 628, "taker_buy_base": 82473.6, "taker_buy_quote": 18125.31829 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2214, "high": 0.241, "low": 0.221, "close": 0.2351, "volume": 221757.6, "close_time": 1749340799999, "quote_volume": 51642.35494, "trades": 583, "taker_buy_base": 118874.3, "taker_buy_quote": 27750.59329 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2346, "high": 0.2468, "low": 0.23, "close": 0.2377, "volume": 232289.3, "close_time": 1749427199999, "quote_volume": 56133.34482, "trades": 567, "taker_buy_base": 96881.3, "taker_buy_quote": 23347.47235 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2376, "high": 0.2512, "low": 0.2303, "close": 0.2494, "volume": 250951.5, "close_time": 1749513599999, "quote_volume": 60408.84645, "trades": 519, "taker_buy_base": 139253.9, "taker_buy_quote": 33470.14943 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2495, "high": 0.267, "low": 0.2433, "close": 0.2643, "volume": 589877.1, "close_time": 1749599999999, "quote_volume": 152740.90389, "trades": 1037, "taker_buy_base": 277661.4, "taker_buy_quote": 72436.02875 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2643, "high": 0.2669, "low": 0.2505, "close": 0.2537, "volume": 232664.8, "close_time": 1749686399999, "quote_volume": 59772.23402, "trades": 535, "taker_buy_base": 105888.3, "taker_buy_quote": 27226.68722 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2511, "high": 0.2515, "low": 0.2243, "close": 0.2272, "volume": 304372.4, "close_time": 1749772799999, "quote_volume": 72156.26776, "trades": 563, "taker_buy_base": 150405.5, "taker_buy_quote": 35433.19103 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2248, "high": 0.2325, "low": 0.2156, "close": 0.2278, "volume": 225780.7, "close_time": 1749859199999, "quote_volume": 49782.43633, "trades": 539, "taker_buy_base": 136174.6, "taker_buy_quote": 29963.69678 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2286, "high": 0.2488, "low": 0.2268, "close": 0.237, "volume": 441127.4, "close_time": 1749945599999, "quote_volume": 105455.45975, "trades": 989, "taker_buy_base": 229936.7, "taker_buy_quote": 55074.52569 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2346, "high": 0.2449, "low": 0.233, "close": 0.2447, "volume": 163801.9, "close_time": 1750031999999, "quote_volume": 39123.05406, "trades": 357, "taker_buy_base": 107270.5, "taker_buy_quote": 25647.11366 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2413, "high": 0.2609, "low": 0.2344, "close": 0.2344, "volume": 365458.6, "close_time": 1750118399999, "quote_volume": 90885.32465, "trades": 749, "taker_buy_base": 159607.1, "taker_buy_quote": 39825.90894 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2347, "high": 0.2404, "low": 0.218, "close": 0.2364, "volume": 368571.8, "close_time": 1750204799999, "quote_volume": 84430.48556, "trades": 789, "taker_buy_base": 141535.1, "taker_buy_quote": 32520.30468 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2371, "high": 0.2415, "low": 0.2184, "close": 0.232, "volume": 243616.9, "close_time": 1750291199999, "quote_volume": 56547.66173, "trades": 584, "taker_buy_base": 123632.7, "taker_buy_quote": 28792.99056 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2322, "high": 0.2391, "low": 0.2239, "close": 0.226, "volume": 140310.7, "close_time": 1750377599999, "quote_volume": 32627.34112, "trades": 398, "taker_buy_base": 57842.8, "taker_buy_quote": 13450.01777 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2236, "high": 0.2322, "low": 0.2085, "close": 0.2096, "volume": 343730.0, "close_time": 1750463999999, "quote_volume": 75674.86725, "trades": 787, "taker_buy_base": 183282.6, "taker_buy_quote": 40488.01229 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2099, "high": 0.2155, "low": 0.1871, "close": 0.1931, "volume": 593586.3, "close_time": 1750550399999, "quote_volume": 121329.81187, "trades": 1054, "taker_buy_base": 279194.4, "taker_buy_quote": 57122.38367 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1941, "high": 0.1995, "low": 0.1858, "close": 0.1981, "volume": 626386.1, "close_time": 1750636799999, "quote_volume": 121177.53624, "trades": 1494, "taker_buy_base": 331170.5, "taker_buy_quote": 64075.5946 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.198, "high": 0.2131, "low": 0.196, "close": 0.2116, "volume": 460885.5, "close_time": 1750723199999, "quote_volume": 93418.27188, "trades": 1017, "taker_buy_base": 220158.1, "taker_buy_quote": 44775.208 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2115, "high": 0.2178, "low": 0.206, "close": 0.2084, "volume": 200311.4, "close_time": 1750809599999, "quote_volume": 42149.76075, "trades": 571, "taker_buy_base": 100877.5, "taker_buy_quote": 21263.23848 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2083, "high": 0.2092, "low": 0.1976, "close": 0.198, "volume": 207438.4, "close_time": 1750895999999, "quote_volume": 42530.09417, "trades": 516, "taker_buy_base": 98839.1, "taker_buy_quote": 20251.52466 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.198, "high": 0.2032, "low": 0.1894, "close": 0.1907, "volume": 324102.2, "close_time": 1750982399999, "quote_volume": 63261.71039, "trades": 710, "taker_buy_base": 182706.6, "taker_buy_quote": 35771.16084 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1901, "high": 0.1944, "low": 0.187, "close": 0.1922, "volume": 185696.2, "close_time": 1751068799999, "quote_volume": 35338.12618, "trades": 493, "taker_buy_base": 83223.7, "taker_buy_quote": 15859.01822 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1921, "high": 0.1957, "low": 0.189, "close": 0.1936, "volume": 118140.6, "close_time": 1751155199999, "quote_volume": 22606.38064, "trades": 360, "taker_buy_base": 56602.4, "taker_buy_quote": 10830.22137 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1936, "high": 0.232, "low": 0.1922, "close": 0.2209, "volume": 2060902.6, "close_time": 1751241599999, "quote_volume": 446082.80983, "trades": 3791, "taker_buy_base": 942014.7, "taker_buy_quote": 202992.15077 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.22, "high": 0.2238, "low": 0.2069, "close": 0.2102, "volume": 932008.3, "close_time": 1751327999999, "quote_volume": 199280.38795, "trades": 4927, "taker_buy_base": 431031.8, "taker_buy_quote": 92476.33365 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2103, "high": 0.2112, "low": 0.1953, "close": 0.2042, "volume": 1218690.6, "close_time": 1751414399999, "quote_volume": 247218.75987, "trades": 1788, "taker_buy_base": 589985.6, "taker_buy_quote": 119196.99525 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2045, "high": 0.2176, "low": 0.2036, "close": 0.2099, "volume": 138507.9, "close_time": 1751500799999, "quote_volume": 28993.41402, "trades": 401, "taker_buy_base": 81748.9, "taker_buy_quote": 17132.80773 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.21, "high": 0.2107, "low": 0.18, "close": 0.1845, "volume": 1406651.9, "close_time": 1751587199999, "quote_volume": 269049.3801, "trades": 2120, "taker_buy_base": 754025.6, "taker_buy_quote": 143281.02653 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1838, "high": 0.1852, "low": 0.1675, "close": 0.1728, "volume": 2473582.5, "close_time": 1751673599999, "quote_volume": 435190.96098, "trades": 3210, "taker_buy_base": 799436.6, "taker_buy_quote": 140566.6389 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1722, "high": 0.1772, "low": 0.169, "close": 0.1701, "volume": 388453.4, "close_time": 1751759999999, "quote_volume": 67278.44173, "trades": 932, "taker_buy_base": 189144.7, "taker_buy_quote": 32704.49449 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1697, "high": 0.1761, "low": 0.1678, "close": 0.1724, "volume": 268350.1, "close_time": 1751846399999, "quote_volume": 45769.11536, "trades": 798, "taker_buy_base": 119421.1, "taker_buy_quote": 20400.78809 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1722, "high": 0.1732, "low": 0.163, "close": 0.1653, "volume": 349282.5, "close_time": 1751932799999, "quote_volume": 58278.63668, "trades": 909, "taker_buy_base": 168263.8, "taker_buy_quote": 28157.43597 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.165, "high": 0.174, "low": 0.1625, "close": 0.1731, "volume": 377110.5, "close_time": 1752019199999, "quote_volume": 63707.46242, "trades": 1076, "taker_buy_base": 188249.5, "taker_buy_quote": 31811.4971 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1669, "close": 0.1711, "volume": 486975.7, "close_time": 1752105599999, "quote_volume": 82469.04672, "trades": 1058, "taker_buy_base": 292414.8, "taker_buy_quote": 49594.63208 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1687, "high": 0.1843, "low": 0.1684, "close": 0.1824, "volume": 1082045.3, "close_time": 1752191999999, "quote_volume": 192221.2208, "trades": 2489, "taker_buy_base": 570374.6, "taker_buy_quote": 101521.33466 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1829, "high": 0.224, "low": 0.1796, "close": 0.1932, "volume": 3205193.3, "close_time": 1752278399999, "quote_volume": 662858.34369, "trades": 9582, "taker_buy_base": 1657524.1, "taker_buy_quote": 343185.55225 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1935, "high": 0.1945, "low": 0.169, "close": 0.1741, "volume": 2607965.6, "close_time": 1752364799999, "quote_volume": 470443.1548, "trades": 3310, "taker_buy_base": 1716807.0, "taker_buy_quote": 311288.95064 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1743, "high": 0.1848, "low": 0.1718, "close": 0.1821, "volume": 668981.3, "close_time": 1752451199999, "quote_volume": 120275.20857, "trades": 1327, "taker_buy_base": 359651.2, "taker_buy_quote": 64631.7928 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1811, "high": 0.1932, "low": 0.177, "close": 0.1799, "volume": 983711.4, "close_time": 1752537599999, "quote_volume": 182151.69731, "trades": 1891, "taker_buy_base": 458255.2, "taker_buy_quote": 85242.09214 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1789, "high": 0.1899, "low": 0.1714, "close": 0.1893, "volume": 605807.0, "close_time": 1752623999999, "quote_volume": 108690.92667, "trades": 1062, "taker_buy_base": 336087.1, "taker_buy_quote": 60633.98195 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1884, "high": 0.1957, "low": 0.1853, "close": 0.1887, "volume": 382738.9, "close_time": 1752710399999, "quote_volume": 73043.6591, "trades": 577, "taker_buy_base": 198518.4, "taker_buy_quote": 37910.90211 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.19, "high": 0.1928, "low": 0.1808, "close": 0.185, "volume": 319823.2, "close_time": 1752796799999, "quote_volume": 59875.4481, "trades": 533, "taker_buy_base": 147696.9, "taker_buy_quote": 27708.89166 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.184, "high": 0.1968, "low": 0.1725, "close": 0.1777, "volume": 948538.4, "close_time": 1752883199999, "quote_volume": 177366.10906, "trades": 1126, "taker_buy_base": 577471.7, "taker_buy_quote": 107887.41909 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1776, "high": 0.1826, "low": 0.1747, "close": 0.181, "volume": 326892.9, "close_time": 1752969599999, "quote_volume": 58752.49069, "trades": 589, "taker_buy_base": 150248.9, "taker_buy_quote": 27002.55781 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1814, "high": 0.1941, "low": 0.18, "close": 0.187, "volume": 795720.4, "close_time": 1753055999999, "quote_volume": 147636.81583, "trades": 1029, "taker_buy_base": 422607.7, "taker_buy_quote": 78569.05965 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1871, "high": 0.2164, "low": 0.1845, "close": 0.2074, "volume": 1368195.9, "close_time": 1753142399999, "quote_volume": 277932.36715, "trades": 2054, "taker_buy_base": 717456.9, "taker_buy_quote": 146163.46506 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2063, "high": 0.2063, "low": 0.1931, "close": 0.1997, "volume": 904055.2, "close_time": 1753228799999, "quote_volume": 179852.64977, "trades": 1352, "taker_buy_base": 396107.0, "taker_buy_quote": 79228.66429 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1991, "high": 0.2169, "low": 0.1854, "close": 0.2022, "volume": 2964404.1, "close_time": 1753315199999, "quote_volume": 615762.01772, "trades": 3340, "taker_buy_base": 1529263.0, "taker_buy_quote": 318078.86341 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2013, "high": 0.29, "low": 0.1846, "close": 0.2327, "volume": 14133091.1, "close_time": 1753401599999, "quote_volume": 3388959.0864, "trades": 22614, "taker_buy_base": 6768209.8, "taker_buy_quote": 1621588.25467 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2322, "high": 0.2406, "low": 0.2076, "close": 0.2369, "volume": 3326654.7, "close_time": 1753487999999, "quote_volume": 731843.85838, "trades": 14683, "taker_buy_base": 1375524.2, "taker_buy_quote": 303931.50134 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2389, "high": 0.2445, "low": 0.225, "close": 0.2282, "volume": 855875.2, "close_time": 1753574399999, "quote_volume": 197969.87544, "trades": 2182, "taker_buy_base": 415009.1, "taker_buy_quote": 96496.22411 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2287, "high": 0.2297, "low": 0.2175, "close": 0.2216, "volume": 502835.7, "close_time": 1753660799999, "quote_volume": 111318.31586, "trades": 1604, "taker_buy_base": 182572.4, "taker_buy_quote": 40518.6314 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2214, "high": 0.2258, "low": 0.2001, "close": 0.2002, "volume": 515634.1, "close_time": 1753747199999, "quote_volume": 112584.90887, "trades": 1421, "taker_buy_base": 231472.0, "taker_buy_quote": 50820.8154 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2008, "high": 0.2074, "low": 0.1922, "close": 0.1948, "volume": 558316.3, "close_time": 1753833599999, "quote_volume": 110934.08905, "trades": 1397, "taker_buy_base": 207840.4, "taker_buy_quote": 41411.8863 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1951, "high": 0.1976, "low": 0.1814, "close": 0.1888, "volume": 309466.4, "close_time": 1753919999999, "quote_volume": 58943.99125, "trades": 778, "taker_buy_base": 175670.1, "taker_buy_quote": 33523.42025 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1883, "high": 0.1945, "low": 0.1761, "close": 0.1768, "volume": 703104.9, "close_time": 1754006399999, "quote_volume": 127226.89227, "trades": 736, "taker_buy_base": 278005.2, "taker_buy_quote": 50657.89459 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1765, "high": 0.1801, "low": 0.1666, "close": 0.1718, "volume": 411230.2, "close_time": 1754092799999, "quote_volume": 70884.20288, "trades": 1045, "taker_buy_base": 210312.0, "taker_buy_quote": 36294.104 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1723, "high": 0.1735, "low": 0.1657, "close": 0.1709, "volume": 312851.6, "close_time": 1754179199999, "quote_volume": 52907.91837, "trades": 757, "taker_buy_base": 133881.1, "taker_buy_quote": 22678.18486 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1704, "high": 0.1757, "low": 0.169, "close": 0.1717, "volume": 168938.8, "close_time": 1754265599999, "quote_volume": 29213.46047, "trades": 332, "taker_buy_base": 103771.2, "taker_buy_quote": 17968.22762 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1717, "high": 0.2177, "low": 0.1709, "close": 0.2098, "volume": 3958520.0, "close_time": 1754351999999, "quote_volume": 780155.09126, "trades": 6267, "taker_buy_base": 2112316.6, "taker_buy_quote": 416619.66881 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2087, "high": 0.2155, "low": 0.1829, "close": 0.1848, "volume": 2573754.5, "close_time": 1754438399999, "quote_volume": 514339.22296, "trades": 6888, "taker_buy_base": 1322820.0, "taker_buy_quote": 262709.29678 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1848, "high": 0.1955, "low": 0.1803, "close": 0.1864, "volume": 353260.5, "close_time": 1754524799999, "quote_volume": 65813.75162, "trades": 612, "taker_buy_base": 165731.1, "taker_buy_quote": 30926.81158 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1864, "high": 0.1968, "low": 0.1855, "close": 0.1954, "volume": 237134.0, "close_time": 1754611199999, "quote_volume": 45475.50481, "trades": 448, "taker_buy_base": 97719.9, "taker_buy_quote": 18821.31572 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1947, "high": 0.1977, "low": 0.1888, "close": 0.1967, "volume": 102568.0, "close_time": 1754697599999, "quote_volume": 19818.90309, "trades": 311, "taker_buy_base": 45443.9, "taker_buy_quote": 8798.1775 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1983, "high": 0.2076, "low": 0.195, "close": 0.1997, "volume": 207355.0, "close_time": 1754783999999, "quote_volume": 41731.67279, "trades": 444, "taker_buy_base": 86124.2, "taker_buy_quote": 17335.69733 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1996, "high": 0.2064, "low": 0.1886, "close": 0.1915, "volume": 345396.3, "close_time": 1754870399999, "quote_volume": 68549.42891, "trades": 601, "taker_buy_base": 142399.1, "taker_buy_quote": 28320.13123 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1916, "high": 0.1991, "low": 0.1813, "close": 0.1835, "volume": 185888.7, "close_time": 1754956799999, "quote_volume": 35392.26335, "trades": 494, "taker_buy_base": 73201.7, "taker_buy_quote": 14037.73264 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1822, "high": 0.2024, "low": 0.1809, "close": 0.1944, "volume": 383526.7, "close_time": 1755043199999, "quote_volume": 74963.36466, "trades": 767, "taker_buy_base": 209560.5, "taker_buy_quote": 40976.07356 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1953, "high": 0.2078, "low": 0.1938, "close": 0.2055, "volume": 362712.6, "close_time": 1755129599999, "quote_volume": 73508.66042, "trades": 730, "taker_buy_base": 188215.9, "taker_buy_quote": 38113.09094 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.2054, "high": 0.2058, "low": 0.1777, "close": 0.1812, "volume": 550481.8, "close_time": 1755215999999, "quote_volume": 103237.46101, "trades": 1042, "taker_buy_base": 175481.7, "taker_buy_quote": 32827.53565 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1819, "high": 0.1889, "low": 0.1786, "close": 0.1829, "volume": 224586.2, "close_time": 1755302399999, "quote_volume": 41278.02894, "trades": 592, "taker_buy_base": 100817.8, "taker_buy_quote": 18547.5047 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1839, "high": 0.1874, "low": 0.1834, "close": 0.1867, "volume": 80849.1, "close_time": 1755388799999, "quote_volume": 14977.82322, "trades": 209, "taker_buy_base": 47375.6, "taker_buy_quote": 8783.21915 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1865, "high": 0.1911, "low": 0.1849, "close": 0.1871, "volume": 82306.2, "close_time": 1755475199999, "quote_volume": 15505.15146, "trades": 260, "taker_buy_base": 49150.1, "taker_buy_quote": 9272.60085 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1845, "high": 0.1855, "low": 0.1769, "close": 0.1799, "volume": 88807.6, "close_time": 1755561599999, "quote_volume": 16005.89989, "trades": 408, "taker_buy_base": 43697.2, "taker_buy_quote": 7892.62302 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1797, "high": 0.1822, "low": 0.1708, "close": 0.1709, "volume": 109011.8, "close_time": 1755647999999, "quote_volume": 19127.86864, "trades": 453, "taker_buy_base": 41211.2, "taker_buy_quote": 7251.03266 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1707, "high": 0.1788, "low": 0.1692, "close": 0.1784, "volume": 159616.2, "close_time": 1755734399999, "quote_volume": 27699.39342, "trades": 556, "taker_buy_base": 63441.6, "taker_buy_quote": 11125.44319 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.178, "high": 0.18, "low": 0.1706, "close": 0.1717, "volume": 185468.9, "close_time": 1755820799999, "quote_volume": 32212.40159, "trades": 418, "taker_buy_base": 72628.8, "taker_buy_quote": 12606.04609 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1725, "high": 0.1872, "low": 0.165, "close": 0.1846, "volume": 415710.9, "close_time": 1755907199999, "quote_volume": 73554.51192, "trades": 1008, "taker_buy_base": 250553.9, "taker_buy_quote": 44557.05316 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1849, "high": 0.185, "low": 0.1785, "close": 0.1799, "volume": 192966.6, "close_time": 1755993599999, "quote_volume": 34907.65397, "trades": 690, "taker_buy_base": 100658.1, "taker_buy_quote": 18211.69703 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1709, "close": 0.1727, "volume": 216983.9, "close_time": 1756079999999, "quote_volume": 37899.62452, "trades": 946, "taker_buy_base": 105009.9, "taker_buy_quote": 18343.26801 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1721, "high": 0.1747, "low": 0.151, "close": 0.1542, "volume": 746361.0, "close_time": 1756166399999, "quote_volume": 117327.32428, "trades": 1290, "taker_buy_base": 445232.2, "taker_buy_quote": 69597.20371 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1541, "high": 0.2001, "low": 0.1526, "close": 0.1814, "volume": 5220157.9, "close_time": 1756252799999, "quote_volume": 927192.2068, "trades": 7481, "taker_buy_base": 2466687.6, "taker_buy_quote": 437777.58515 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1812, "high": 0.1909, "low": 0.1717, "close": 0.1799, "volume": 1876382.7, "close_time": 1756339199999, "quote_volume": 342804.13389, "trades": 5377, "taker_buy_base": 789011.0, "taker_buy_quote": 144713.22293 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1799, "high": 0.1987, "low": 0.1787, "close": 0.1932, "volume": 1966937.5, "close_time": 1756425599999, "quote_volume": 377363.15118, "trades": 3017, "taker_buy_base": 1063124.5, "taker_buy_quote": 203552.88623 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1934, "high": 0.1952, "low": 0.1816, "close": 0.1849, "volume": 1249318.6, "close_time": 1756511999999, "quote_volume": 233955.19859, "trades": 2245, "taker_buy_base": 609099.5, "taker_buy_quote": 113728.94643 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1847, "high": 0.1932, "low": 0.1815, "close": 0.1835, "volume": 1020576.5, "close_time": 1756598399999, "quote_volume": 193732.41841, "trades": 2184, "taker_buy_base": 415575.6, "taker_buy_quote": 78583.66588 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1836, "high": 0.1904, "low": 0.1757, "close": 0.1874, "volume": 856816.1, "close_time": 1756684799999, "quote_volume": 157777.09774, "trades": 2106, "taker_buy_base": 373402.0, "taker_buy_quote": 69016.54355 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1873, "high": 0.1943, "low": 0.1722, "close": 0.1826, "volume": 2704841.7, "close_time": 1756771199999, "quote_volume": 496655.52743, "trades": 4225, "taker_buy_base": 1384884.3, "taker_buy_quote": 254583.12642 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1825, "high": 0.1901, "low": 0.1803, "close": 0.1883, "volume": 1104619.6, "close_time": 1756857599999, "quote_volume": 205741.56767, "trades": 1866, "taker_buy_base": 528126.3, "taker_buy_quote": 98330.08144 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1877, "high": 0.1912, "low": 0.1806, "close": 0.1824, "volume": 387022.2, "close_time": 1756943999999, "quote_volume": 71586.49942, "trades": 1561, "taker_buy_base": 186957.5, "taker_buy_quote": 34680.17279 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1823, "high": 0.21, "low": 0.1759, "close": 0.1985, "volume": 1863279.3, "close_time": 1757030399999, "quote_volume": 354538.40602, "trades": 3470, "taker_buy_base": 938264.4, "taker_buy_quote": 179014.26816 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1981, "high": 0.2222, "low": 0.1927, "close": 0.1939, "volume": 3640499.1, "close_time": 1757116799999, "quote_volume": 748545.54413, "trades": 7248, "taker_buy_base": 1627986.4, "taker_buy_quote": 335339.79741 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1945, "high": 0.1959, "low": 0.1882, "close": 0.1898, "volume": 366793.6, "close_time": 1757203199999, "quote_volume": 70303.92645, "trades": 778, "taker_buy_base": 158904.4, "taker_buy_quote": 30451.47757 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.19, "high": 0.204, "low": 0.1898, "close": 0.1967, "volume": 913625.2, "close_time": 1757289599999, "quote_volume": 181302.11718, "trades": 1847, "taker_buy_base": 480956.0, "taker_buy_quote": 95404.11489 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1967, "high": 0.1999, "low": 0.1876, "close": 0.1918, "volume": 579736.4, "close_time": 1757375999999, "quote_volume": 111255.88891, "trades": 880, "taker_buy_base": 156155.1, "taker_buy_quote": 30139.40816 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1922, "high": 0.1957, "low": 0.1824, "close": 0.1828, "volume": 487137.8, "close_time": 1757462399999, "quote_volume": 92092.06942, "trades": 750, "taker_buy_base": 154581.1, "taker_buy_quote": 29283.72453 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1836, "high": 0.1867, "low": 0.1796, "close": 0.1821, "volume": 180224.8, "close_time": 1757548799999, "quote_volume": 33021.98632, "trades": 334, "taker_buy_base": 91750.9, "taker_buy_quote": 16821.31391 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1821, "high": 0.1862, "low": 0.1788, "close": 0.1808, "volume": 378790.8, "close_time": 1757635199999, "quote_volume": 68854.34922, "trades": 471, "taker_buy_base": 127792.9, "taker_buy_quote": 23352.48775 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1808, "high": 0.1931, "low": 0.1793, "close": 0.185, "volume": 993511.6, "close_time": 1757721599999, "quote_volume": 183465.21189, "trades": 1043, "taker_buy_base": 497791.3, "taker_buy_quote": 92010.25976 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1845, "high": 0.1933, "low": 0.1832, "close": 0.1901, "volume": 506616.2, "close_time": 1757807999999, "quote_volume": 94957.65758, "trades": 754, "taker_buy_base": 238813.9, "taker_buy_quote": 45039.39645 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1894, "high": 0.1894, "low": 0.1791, "close": 0.1814, "volume": 202042.4, "close_time": 1757894399999, "quote_volume": 36976.3393, "trades": 659, "taker_buy_base": 70398.7, "taker_buy_quote": 12913.55708 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1816, "high": 0.1886, "low": 0.1692, "close": 0.174, "volume": 437348.7, "close_time": 1757980799999, "quote_volume": 77864.49823, "trades": 580, "taker_buy_base": 159714.3, "taker_buy_quote": 28345.19523 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.174, "high": 0.1808, "low": 0.1714, "close": 0.1802, "volume": 220489.1, "close_time": 1758067199999, "quote_volume": 39186.77581, "trades": 329, "taker_buy_base": 93971.1, "taker_buy_quote": 16654.06469 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1735, "close": 0.1798, "volume": 190941.9, "close_time": 1758153599999, "quote_volume": 33627.63207, "trades": 288, "taker_buy_base": 101775.9, "taker_buy_quote": 17974.0652 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1793, "high": 0.1851, "low": 0.1784, "close": 0.1811, "volume": 262931.3, "close_time": 1758239999999, "quote_volume": 47910.61175, "trades": 432, "taker_buy_base": 117471.1, "taker_buy_quote": 21443.30647 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1833, "high": 0.1836, "low": 0.1737, "close": 0.1748, "volume": 379204.8, "close_time": 1758326399999, "quote_volume": 67274.32008, "trades": 500, "taker_buy_base": 99633.0, "taker_buy_quote": 17847.18621 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1744, "high": 0.1827, "low": 0.174, "close": 0.1789, "volume": 251792.2, "close_time": 1758412799999, "quote_volume": 44911.32902, "trades": 334, "taker_buy_base": 138729.0, "taker_buy_quote": 24815.57438 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1794, "high": 0.19, "low": 0.1768, "close": 0.1774, "volume": 1206927.4, "close_time": 1758499199999, "quote_volume": 223364.14929, "trades": 1245, "taker_buy_base": 559081.8, "taker_buy_quote": 103299.20928 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.177, "high": 0.177, "low": 0.1499, "close": 0.1571, "volume": 641582.3, "close_time": 1758585599999, "quote_volume": 104651.67058, "trades": 791, "taker_buy_base": 353629.7, "taker_buy_quote": 57805.83036 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1576, "high": 0.1582, "low": 0.1435, "close": 0.1458, "volume": 698186.1, "close_time": 1758671999999, "quote_volume": 104121.43863, "trades": 734, "taker_buy_base": 289076.3, "taker_buy_quote": 42929.86964 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1454, "high": 0.1532, "low": 0.1382, "close": 0.1482, "volume": 657478.8, "close_time": 1758758399999, "quote_volume": 96426.64209, "trades": 818, "taker_buy_base": 324354.2, "taker_buy_quote": 47644.88622 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1481, "high": 0.1658, "low": 0.1334, "close": 0.1347, "volume": 2190566.8, "close_time": 1758844799999, "quote_volume": 322765.19299, "trades": 2269, "taker_buy_base": 1044844.5, "taker_buy_quote": 153947.04962 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1347, "high": 0.1402, "low": 0.1332, "close": 0.1391, "volume": 241351.4, "close_time": 1758931199999, "quote_volume": 33283.69554, "trades": 313, "taker_buy_base": 133057.3, "taker_buy_quote": 18378.18231 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1283, "close": 0.1324, "volume": 478377.5, "close_time": 1759017599999, "quote_volume": 63352.61591, "trades": 481, "taker_buy_base": 201132.0, "taker_buy_quote": 26594.72907 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1322, "high": 0.1359, "low": 0.1275, "close": 0.1354, "volume": 244609.2, "close_time": 1759103999999, "quote_volume": 32289.80424, "trades": 271, "taker_buy_base": 116922.0, "taker_buy_quote": 15472.30492 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1222, "close": 0.1249, "volume": 679284.3, "close_time": 1759190399999, "quote_volume": 87327.78869, "trades": 521, "taker_buy_base": 273801.8, "taker_buy_quote": 35302.85756 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1139, "close": 0.1207, "volume": 755221.2, "close_time": 1759276799999, "quote_volume": 89872.80897, "trades": 599, "taker_buy_base": 320972.8, "taker_buy_quote": 38184.20798 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1208, "high": 0.1309, "low": 0.1172, "close": 0.1274, "volume": 776982.5, "close_time": 1759363199999, "quote_volume": 97199.23639, "trades": 625, "taker_buy_base": 367482.6, "taker_buy_quote": 46240.01028 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1277, "high": 0.1405, "low": 0.1276, "close": 0.1395, "volume": 1610237.8, "close_time": 1759449599999, "quote_volume": 215109.16047, "trades": 1316, "taker_buy_base": 852370.9, "taker_buy_quote": 113816.67501 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1395, "high": 0.1548, "low": 0.133, "close": 0.1448, "volume": 1666615.5, "close_time": 1759535999999, "quote_volume": 239231.44297, "trades": 1778, "taker_buy_base": 831401.5, "taker_buy_quote": 119299.71774 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1346, "close": 0.1386, "volume": 720874.4, "close_time": 1759622399999, "quote_volume": 99734.58205, "trades": 779, "taker_buy_base": 357706.1, "taker_buy_quote": 49541.86256 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1386, "high": 0.1426, "low": 0.1333, "close": 0.1344, "volume": 468637.9, "close_time": 1759708799999, "quote_volume": 64683.06228, "trades": 563, "taker_buy_base": 177825.7, "taker_buy_quote": 24692.49076 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1332, "high": 0.1387, "low": 0.1322, "close": 0.1374, "volume": 358774.6, "close_time": 1759795199999, "quote_volume": 48948.50264, "trades": 490, "taker_buy_base": 162299.4, "taker_buy_quote": 22093.99446 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1371, "high": 0.1407, "low": 0.1314, "close": 0.1321, "volume": 770445.7, "close_time": 1759881599999, "quote_volume": 104341.77802, "trades": 667, "taker_buy_base": 403277.5, "taker_buy_quote": 54836.9879 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1319, "high": 0.1629, "low": 0.1262, "close": 0.141, "volume": 3551298.9, "close_time": 1759967999999, "quote_volume": 498383.64854, "trades": 3352, "taker_buy_base": 1641702.1, "taker_buy_quote": 230811.14287 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1412, "high": 0.1476, "low": 0.1255, "close": 0.1319, "volume": 2093199.4, "close_time": 1760054399999, "quote_volume": 284372.72206, "trades": 3154, "taker_buy_base": 977231.3, "taker_buy_quote": 133389.09105 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1314, "high": 0.1374, "low": 0.0323, "close": 0.0834, "volume": 4098905.3, "close_time": 1760140799999, "quote_volume": 420438.04649, "trades": 4691, "taker_buy_base": 1951505.9, "taker_buy_quote": 200917.23241 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.083, "high": 0.1, "low": 0.0791, "close": 0.0824, "volume": 1131152.7, "close_time": 1760227199999, "quote_volume": 96598.1856, "trades": 1527, "taker_buy_base": 607569.0, "taker_buy_quote": 51892.98415 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0832, "high": 0.0937, "low": 0.0817, "close": 0.0913, "volume": 1237737.8, "close_time": 1760313599999, "quote_volume": 108839.34263, "trades": 1747, "taker_buy_base": 779430.7, "taker_buy_quote": 68626.02594 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.091, "high": 0.0992, "low": 0.0905, "close": 0.0981, "volume": 1078336.2, "close_time": 1760399999999, "quote_volume": 102532.18882, "trades": 1133, "taker_buy_base": 481698.7, "taker_buy_quote": 45880.95503 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0858, "close": 0.093, "volume": 763900.7, "close_time": 1760486399999, "quote_volume": 69077.12312, "trades": 1119, "taker_buy_base": 338170.4, "taker_buy_quote": 30649.67097 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.093, "high": 0.0972, "low": 0.0881, "close": 0.089, "volume": 615310.3, "close_time": 1760572799999, "quote_volume": 57221.90381, "trades": 1242, "taker_buy_base": 294226.2, "taker_buy_quote": 27428.98633 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0894, "high": 0.0922, "low": 0.084, "close": 0.0849, "volume": 508358.7, "close_time": 1760659199999, "quote_volume": 44954.38727, "trades": 1257, "taker_buy_base": 252614.7, "taker_buy_quote": 22451.01486 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.085, "high": 0.087, "low": 0.0771, "close": 0.0833, "volume": 560532.5, "close_time": 1760745599999, "quote_volume": 46024.94491, "trades": 938, "taker_buy_base": 316242.7, "taker_buy_quote": 25954.26674 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0831, "high": 0.0882, "low": 0.083, "close": 0.0844, "volume": 1107818.1, "close_time": 1760831999999, "quote_volume": 95107.33412, "trades": 657, "taker_buy_base": 590003.1, "taker_buy_quote": 50674.0969 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0845, "high": 0.0876, "low": 0.0825, "close": 0.0864, "volume": 427256.0, "close_time": 1760918399999, "quote_volume": 36524.71663, "trades": 746, "taker_buy_base": 202598.7, "taker_buy_quote": 17331.04668 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0846, "high": 0.091, "low": 0.0842, "close": 0.0902, "volume": 1137484.6, "close_time": 1761004799999, "quote_volume": 100245.59109, "trades": 663, "taker_buy_base": 311410.0, "taker_buy_quote": 27409.85496 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0904, "high": 0.0927, "low": 0.0841, "close": 0.0844, "volume": 573328.5, "close_time": 1761091199999, "quote_volume": 50844.18451, "trades": 1331, "taker_buy_base": 302407.3, "taker_buy_quote": 26827.15319 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0784, "close": 0.0807, "volume": 694940.3, "close_time": 1761177599999, "quote_volume": 57178.49892, "trades": 738, "taker_buy_base": 354035.1, "taker_buy_quote": 29097.99352 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0806, "high": 0.0822, "low": 0.0793, "close": 0.0802, "volume": 513360.2, "close_time": 1761263999999, "quote_volume": 41387.04146, "trades": 574, "taker_buy_base": 280193.0, "taker_buy_quote": 22621.25849 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0807, "high": 0.0855, "low": 0.0807, "close": 0.0839, "volume": 494140.9, "close_time": 1761350399999, "quote_volume": 41096.97302, "trades": 504, "taker_buy_base": 278963.8, "taker_buy_quote": 23176.18898 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0815, "close": 0.0828, "volume": 289061.0, "close_time": 1761436799999, "quote_volume": 23930.34852, "trades": 271, "taker_buy_base": 146438.6, "taker_buy_quote": 12103.64664 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0825, "high": 0.084, "low": 0.0796, "close": 0.0828, "volume": 823770.7, "close_time": 1761523199999, "quote_volume": 67405.99447, "trades": 502, "taker_buy_base": 347820.4, "taker_buy_quote": 28420.90322 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0828, "high": 0.084, "low": 0.0737, "close": 0.074, "volume": 1010188.9, "close_time": 1761609599999, "quote_volume": 78782.83102, "trades": 756, "taker_buy_base": 555184.5, "taker_buy_quote": 43201.72364 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0739, "high": 0.0773, "low": 0.0687, "close": 0.0727, "volume": 1350676.6, "close_time": 1761695999999, "quote_volume": 98465.76888, "trades": 1007, "taker_buy_base": 710252.0, "taker_buy_quote": 51848.26979 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0737, "high": 0.0741, "low": 0.069, "close": 0.0709, "volume": 612968.6, "close_time": 1761782399999, "quote_volume": 44334.0688, "trades": 472, "taker_buy_base": 314955.9, "taker_buy_quote": 22819.45894 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0708, "high": 0.0718, "low": 0.0628, "close": 0.0642, "volume": 564943.5, "close_time": 1761868799999, "quote_volume": 37746.41452, "trades": 539, "taker_buy_base": 290204.9, "taker_buy_quote": 19389.5901 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0641, "high": 0.0662, "low": 0.0638, "close": 0.0656, "volume": 517461.5, "close_time": 1761955199999, "quote_volume": 33758.78645, "trades": 449, "taker_buy_base": 196023.8, "taker_buy_quote": 12781.32507 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0656, "high": 0.0689, "low": 0.0647, "close": 0.0679, "volume": 560168.8, "close_time": 1762041599999, "quote_volume": 37543.58117, "trades": 356, "taker_buy_base": 247171.6, "taker_buy_quote": 16544.02288 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0675, "high": 0.0691, "low": 0.0643, "close": 0.0663, "volume": 584401.2, "close_time": 1762127999999, "quote_volume": 39029.49362, "trades": 423, "taker_buy_base": 250807.9, "taker_buy_quote": 16774.7295 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0531, "close": 0.0583, "volume": 758499.7, "close_time": 1762214399999, "quote_volume": 44151.83829, "trades": 685, "taker_buy_base": 353562.2, "taker_buy_quote": 20486.81782 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0576, "high": 0.0586, "low": 0.0504, "close": 0.0543, "volume": 908587.1, "close_time": 1762300799999, "quote_volume": 49843.52818, "trades": 948, "taker_buy_base": 429083.7, "taker_buy_quote": 23543.88058 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0544, "high": 0.0568, "low": 0.051, "close": 0.0564, "volume": 649599.1, "close_time": 1762387199999, "quote_volume": 35527.23688, "trades": 479, "taker_buy_base": 308364.5, "taker_buy_quote": 16850.14947 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0561, "high": 0.0733, "low": 0.0548, "close": 0.0606, "volume": 4418009.0, "close_time": 1762473599999, "quote_volume": 277572.14062, "trades": 2917, "taker_buy_base": 2058587.4, "taker_buy_quote": 129461.58306 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.061, "high": 0.0746, "low": 0.0607, "close": 0.0709, "volume": 3531124.8, "close_time": 1762559999999, "quote_volume": 237957.34559, "trades": 4993, "taker_buy_base": 1746421.1, "taker_buy_quote": 117580.18938 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0709, "high": 0.077, "low": 0.0673, "close": 0.0694, "volume": 2114363.2, "close_time": 1762646399999, "quote_volume": 151135.71205, "trades": 1604, "taker_buy_base": 1050421.5, "taker_buy_quote": 75276.7469 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0694, "high": 0.0725, "low": 0.0661, "close": 0.0704, "volume": 915673.1, "close_time": 1762732799999, "quote_volume": 63504.29395, "trades": 665, "taker_buy_base": 466588.2, "taker_buy_quote": 32381.76604 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0704, "high": 0.0716, "low": 0.067, "close": 0.0688, "volume": 576974.8, "close_time": 1762819199999, "quote_volume": 39858.19516, "trades": 399, "taker_buy_base": 258939.2, "taker_buy_quote": 17897.42663 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0684, "high": 0.0897, "low": 0.0653, "close": 0.0665, "volume": 4402434.9, "close_time": 1762905599999, "quote_volume": 324529.9988, "trades": 2543, "taker_buy_base": 2061546.8, "taker_buy_quote": 153343.73831 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0663, "high": 0.1166, "low": 0.0663, "close": 0.1037, "volume": 38555401.0, "close_time": 1762991999999, "quote_volume": 3589253.36067, "trades": 22724, "taker_buy_base": 19607313.2, "taker_buy_quote": 1841960.23622 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1034, "high": 0.1143, "low": 0.0786, "close": 0.0827, "volume": 14230043.8, "close_time": 1763078399999, "quote_volume": 1400820.5677, "trades": 11487, "taker_buy_base": 6808099.6, "taker_buy_quote": 672560.29805 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0824, "high": 0.0894, "low": 0.0748, "close": 0.0767, "volume": 2896025.9, "close_time": 1763164799999, "quote_volume": 239680.91836, "trades": 1954, "taker_buy_base": 1403927.3, "taker_buy_quote": 116644.16255 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0766, "high": 0.078, "low": 0.0713, "close": 0.0716, "volume": 1891458.8, "close_time": 1763251199999, "quote_volume": 140296.75055, "trades": 779, "taker_buy_base": 918582.3, "taker_buy_quote": 68081.08828 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0712, "high": 0.0744, "low": 0.0639, "close": 0.0656, "volume": 1733101.5, "close_time": 1763337599999, "quote_volume": 119138.15135, "trades": 632, "taker_buy_base": 807905.8, "taker_buy_quote": 55231.76075 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0653, "high": 0.0698, "low": 0.0606, "close": 0.0613, "volume": 1784717.9, "close_time": 1763423999999, "quote_volume": 117037.91486, "trades": 704, "taker_buy_base": 951359.8, "taker_buy_quote": 62379.92797 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0613, "high": 0.0645, "low": 0.0588, "close": 0.0619, "volume": 3707597.8, "close_time": 1763510399999, "quote_volume": 230246.69352, "trades": 1582, "taker_buy_base": 1911554.1, "taker_buy_quote": 118742.19457 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0619, "high": 0.0633, "low": 0.0565, "close": 0.0593, "volume": 1790228.6, "close_time": 1763596799999, "quote_volume": 106423.65871, "trades": 2683, "taker_buy_base": 886194.6, "taker_buy_quote": 52500.49363 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0593, "high": 0.063, "low": 0.0576, "close": 0.0579, "volume": 2558507.8, "close_time": 1763683199999, "quote_volume": 153709.15277, "trades": 2019, "taker_buy_base": 1325306.4, "taker_buy_quote": 79762.07015 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.058, "high": 0.112, "low": 0.0511, "close": 0.083, "volume": 31444233.2, "close_time": 1763769599999, "quote_volume": 2649042.6572, "trades": 30665, "taker_buy_base": 16186224.3, "taker_buy_quote": 1357769.8934 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0827, "high": 0.0942, "low": 0.0664, "close": 0.0672, "volume": 18538253.7, "close_time": 1763855999999, "quote_volume": 1445987.24026, "trades": 18103, "taker_buy_base": 9284660.2, "taker_buy_quote": 726535.04728 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0669, "high": 0.1152, "low": 0.0641, "close": 0.086, "volume": 40487348.8, "close_time": 1763942399999, "quote_volume": 3737203.12457, "trades": 16980, "taker_buy_base": 20037078.0, "taker_buy_quote": 1853635.82678 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0859, "high": 0.1576, "low": 0.0857, "close": 0.1366, "volume": 44101240.0, "close_time": 1764028799999, "quote_volume": 5159074.6589, "trades": 25439, "taker_buy_base": 22161327.1, "taker_buy_quote": 2612863.46133 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1371, "high": 0.1486, "low": 0.1066, "close": 0.1137, "volume": 15173309.0, "close_time": 1764115199999, "quote_volume": 1886817.04241, "trades": 8229, "taker_buy_base": 7330813.0, "taker_buy_quote": 918617.48211 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1135, "high": 0.124, "low": 0.1006, "close": 0.1019, "volume": 5052277.3, "close_time": 1764201599999, "quote_volume": 569525.05362, "trades": 4927, "taker_buy_base": 2549710.7, "taker_buy_quote": 289141.769 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1017, "high": 0.117, "low": 0.093, "close": 0.1085, "volume": 6330961.1, "close_time": 1764287999999, "quote_volume": 661840.74393, "trades": 8170, "taker_buy_base": 3239635.9, "taker_buy_quote": 339793.94185 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1082, "high": 0.1249, "low": 0.0999, "close": 0.1002, "volume": 6837805.8, "close_time": 1764374399999, "quote_volume": 753441.26747, "trades": 16666, "taker_buy_base": 3562804.8, "taker_buy_quote": 392582.87805 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0963, "close": 0.0973, "volume": 1533347.6, "close_time": 1764460799999, "quote_volume": 150653.1562, "trades": 993, "taker_buy_base": 915243.2, "taker_buy_quote": 89972.0291 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0961, "high": 0.1191, "low": 0.0945, "close": 0.1092, "volume": 7014637.5, "close_time": 1764547199999, "quote_volume": 761754.2363, "trades": 4823, "taker_buy_base": 3576679.6, "taker_buy_quote": 387280.33558 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.108, "high": 0.1088, "low": 0.0976, "close": 0.1036, "volume": 3897625.5, "close_time": 1764633599999, "quote_volume": 404505.31835, "trades": 2805, "taker_buy_base": 2299059.9, "taker_buy_quote": 238617.42101 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1039, "high": 0.1648, "low": 0.0996, "close": 0.1373, "volume": 21120708.4, "close_time": 1764719999999, "quote_volume": 2915578.10386, "trades": 22351, "taker_buy_base": 11543800.1, "taker_buy_quote": 1586810.17762 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.138, "high": 0.1445, "low": 0.1173, "close": 0.1194, "volume": 8339295.2, "close_time": 1764806399999, "quote_volume": 1107208.85158, "trades": 8698, "taker_buy_base": 3896219.8, "taker_buy_quote": 517442.74218 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1193, "high": 0.1328, "low": 0.1183, "close": 0.123, "volume": 5425562.0, "close_time": 1764892799999, "quote_volume": 676407.69478, "trades": 4581, "taker_buy_base": 3028277.0, "taker_buy_quote": 378241.66598 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1232, "high": 0.125, "low": 0.1152, "close": 0.1203, "volume": 2212708.6, "close_time": 1764979199999, "quote_volume": 265359.11884, "trades": 2418, "taker_buy_base": 943031.6, "taker_buy_quote": 113223.15675 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1208, "high": 0.1243, "low": 0.116, "close": 0.118, "volume": 2083756.4, "close_time": 1765065599999, "quote_volume": 249805.25884, "trades": 885, "taker_buy_base": 1071002.3, "taker_buy_quote": 128316.49046 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1185, "high": 0.1308, "low": 0.1089, "close": 0.1104, "volume": 4760250.2, "close_time": 1765151999999, "quote_volume": 571898.43481, "trades": 2517, "taker_buy_base": 2243404.4, "taker_buy_quote": 270622.57047 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1099, "high": 0.114, "low": 0.1069, "close": 0.1088, "volume": 2828662.4, "close_time": 1765238399999, "quote_volume": 312405.97954, "trades": 1401, "taker_buy_base": 1267906.3, "taker_buy_quote": 139825.6885 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1091, "high": 0.1117, "low": 0.1056, "close": 0.1106, "volume": 1966970.2, "close_time": 1765324799999, "quote_volume": 214905.00206, "trades": 961, "taker_buy_base": 826626.3, "taker_buy_quote": 90323.2791 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1105, "high": 0.1126, "low": 0.1026, "close": 0.1081, "volume": 1551825.5, "close_time": 1765411199999, "quote_volume": 167182.02815, "trades": 907, "taker_buy_base": 783956.4, "taker_buy_quote": 84532.45434 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.0992, "close": 0.0999, "volume": 790108.6, "close_time": 1765497599999, "quote_volume": 80906.02336, "trades": 658, "taker_buy_base": 316308.9, "taker_buy_quote": 32444.86541 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0999, "high": 0.1075, "low": 0.0969, "close": 0.1012, "volume": 1588068.8, "close_time": 1765583999999, "quote_volume": 161637.64308, "trades": 1046, "taker_buy_base": 878457.2, "taker_buy_quote": 89070.636 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1015, "high": 0.1049, "low": 0.0974, "close": 0.1009, "volume": 1077170.8, "close_time": 1765670399999, "quote_volume": 108664.66545, "trades": 782, "taker_buy_base": 599082.0, "taker_buy_quote": 60414.34387 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.101, "high": 0.104, "low": 0.095, "close": 0.1019, "volume": 1132998.9, "close_time": 1765756799999, "quote_volume": 113218.47368, "trades": 655, "taker_buy_base": 708266.8, "taker_buy_quote": 70881.75164 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1022, "high": 0.1088, "low": 0.0933, "close": 0.1042, "volume": 3934922.3, "close_time": 1765843199999, "quote_volume": 402645.19172, "trades": 3779, "taker_buy_base": 2345013.4, "taker_buy_quote": 239682.01071 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1042, "high": 0.1049, "low": 0.0977, "close": 0.101, "volume": 1887975.0, "close_time": 1765929599999, "quote_volume": 190938.88637, "trades": 1866, "taker_buy_base": 940403.9, "taker_buy_quote": 95039.09475 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1008, "high": 0.1136, "low": 0.0975, "close": 0.0995, "volume": 2826577.4, "close_time": 1766015999999, "quote_volume": 292948.7032, "trades": 2210, "taker_buy_base": 1429899.8, "taker_buy_quote": 148715.27463 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0997, "high": 0.1046, "low": 0.0984, "close": 0.1011, "volume": 1136375.0, "close_time": 1766102399999, "quote_volume": 114901.91134, "trades": 802, "taker_buy_base": 599575.5, "taker_buy_quote": 60616.69499 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1008, "high": 0.1066, "low": 0.0985, "close": 0.1065, "volume": 1414838.2, "close_time": 1766188799999, "quote_volume": 145483.08753, "trades": 891, "taker_buy_base": 703724.0, "taker_buy_quote": 72396.91105 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1065, "high": 0.1108, "low": 0.1045, "close": 0.108, "volume": 1456933.8, "close_time": 1766275199999, "quote_volume": 156161.98299, "trades": 999, "taker_buy_base": 675780.6, "taker_buy_quote": 72632.2713 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.108, "high": 0.1088, "low": 0.1008, "close": 0.1047, "volume": 905465.1, "close_time": 1766361599999, "quote_volume": 94356.15352, "trades": 787, "taker_buy_base": 532141.2, "taker_buy_quote": 55488.51333 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1063, "high": 0.1106, "low": 0.1, "close": 0.1003, "volume": 1142317.4, "close_time": 1766447999999, "quote_volume": 120440.78462, "trades": 1036, "taker_buy_base": 562160.3, "taker_buy_quote": 59034.56472 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1, "high": 0.1017, "low": 0.0977, "close": 0.0977, "volume": 600915.6, "close_time": 1766534399999, "quote_volume": 59675.76606, "trades": 449, "taker_buy_base": 298774.6, "taker_buy_quote": 29665.55701 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0975, "high": 0.1003, "low": 0.0967, "close": 0.0968, "volume": 1269929.2, "close_time": 1766620799999, "quote_volume": 124730.47299, "trades": 674, "taker_buy_base": 653803.7, "taker_buy_quote": 64261.17867 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0967, "high": 0.11, "low": 0.0958, "close": 0.1049, "volume": 4078162.8, "close_time": 1766707199999, "quote_volume": 426628.03584, "trades": 3179, "taker_buy_base": 2120254.0, "taker_buy_quote": 222426.56353 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1011, "close": 0.1047, "volume": 796241.1, "close_time": 1766793599999, "quote_volume": 82467.07887, "trades": 633, "taker_buy_base": 313720.6, "taker_buy_quote": 32492.12815 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1048, "high": 0.1085, "low": 0.1045, "close": 0.1067, "volume": 936530.8, "close_time": 1766879999999, "quote_volume": 100100.26007, "trades": 675, "taker_buy_base": 405078.0, "taker_buy_quote": 43293.53547 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1028, "close": 0.1043, "volume": 404908.4, "close_time": 1766966399999, "quote_volume": 42466.56211, "trades": 331, "taker_buy_base": 207156.5, "taker_buy_quote": 21742.08718 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1046, "high": 0.1156, "low": 0.1035, "close": 0.1067, "volume": 2943555.1, "close_time": 1767052799999, "quote_volume": 321392.17553, "trades": 2033, "taker_buy_base": 1390573.8, "taker_buy_quote": 151908.70599 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1067, "high": 0.109, "low": 0.0991, "close": 0.1066, "volume": 2050117.0, "close_time": 1767139199999, "quote_volume": 213843.76091, "trades": 1136, "taker_buy_base": 1108955.2, "taker_buy_quote": 115769.55137 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1063, "high": 0.1079, "low": 0.1006, "close": 0.1013, "volume": 599582.0, "close_time": 1767225599999, "quote_volume": 62346.81236, "trades": 668, "taker_buy_base": 269065.9, "taker_buy_quote": 27872.20889 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1012, "high": 0.1102, "low": 0.1005, "close": 0.1082, "volume": 1377574.6, "close_time": 1767311999999, "quote_volume": 147653.34435, "trades": 888, "taker_buy_base": 663562.1, "taker_buy_quote": 71125.75631 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.108, "high": 0.1089, "low": 0.1032, "close": 0.1074, "volume": 626581.0, "close_time": 1767398399999, "quote_volume": 66354.21457, "trades": 465, "taker_buy_base": 275970.4, "taker_buy_quote": 29155.82218 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1078, "high": 0.1108, "low": 0.1036, "close": 0.1052, "volume": 2242133.0, "close_time": 1767484799999, "quote_volume": 239802.06064, "trades": 1382, "taker_buy_base": 1170021.6, "taker_buy_quote": 125134.64965 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1051, "high": 0.1114, "low": 0.1051, "close": 0.1085, "volume": 1313414.7, "close_time": 1767571199999, "quote_volume": 142071.51098, "trades": 802, "taker_buy_base": 704888.7, "taker_buy_quote": 76295.3099 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1088, "high": 0.1128, "low": 0.105, "close": 0.1116, "volume": 1347743.0, "close_time": 1767657599999, "quote_volume": 146416.23135, "trades": 905, "taker_buy_base": 669031.3, "taker_buy_quote": 72765.34939 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1111, "high": 0.1141, "low": 0.104, "close": 0.1069, "volume": 1432407.9, "close_time": 1767743999999, "quote_volume": 156380.51502, "trades": 1423, "taker_buy_base": 710976.5, "taker_buy_quote": 77677.16805 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1071, "high": 0.1103, "low": 0.0975, "close": 0.0983, "volume": 1420102.5, "close_time": 1767830399999, "quote_volume": 147701.96673, "trades": 1225, "taker_buy_base": 610117.6, "taker_buy_quote": 63988.97054 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0874, "close": 0.0879, "volume": 1781319.2, "close_time": 1767916799999, "quote_volume": 164097.02007, "trades": 1305, "taker_buy_base": 964807.8, "taker_buy_quote": 88659.85156 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0879, "high": 0.0949, "low": 0.0875, "close": 0.0924, "volume": 1442699.2, "close_time": 1768003199999, "quote_volume": 131522.96019, "trades": 718, "taker_buy_base": 714764.4, "taker_buy_quote": 65293.72978 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.088, "close": 0.0884, "volume": 575484.9, "close_time": 1768089599999, "quote_volume": 51435.26764, "trades": 370, "taker_buy_base": 304694.9, "taker_buy_quote": 27236.67669 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0881, "high": 0.0919, "low": 0.0858, "close": 0.087, "volume": 987557.0, "close_time": 1768175999999, "quote_volume": 88223.99545, "trades": 501, "taker_buy_base": 509442.9, "taker_buy_quote": 45533.84195 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0871, "high": 0.097, "low": 0.086, "close": 0.093, "volume": 2725741.8, "close_time": 1768262399999, "quote_volume": 250747.0419, "trades": 1618, "taker_buy_base": 1416688.4, "taker_buy_quote": 130292.98595 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0927, "high": 0.1095, "low": 0.0876, "close": 0.108, "volume": 2610989.6, "close_time": 1768348799999, "quote_volume": 257855.59125, "trades": 2004, "taker_buy_base": 1505062.0, "taker_buy_quote": 147902.86734 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.108, "high": 0.1147, "low": 0.1014, "close": 0.1021, "volume": 3944231.5, "close_time": 1768435199999, "quote_volume": 420067.3719, "trades": 2696, "taker_buy_base": 1778505.4, "taker_buy_quote": 190167.08747 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.102, "high": 0.1066, "low": 0.0992, "close": 0.1034, "volume": 1811463.6, "close_time": 1768521599999, "quote_volume": 186634.57164, "trades": 1499, "taker_buy_base": 733063.0, "taker_buy_quote": 75602.34462 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1037, "high": 0.1062, "low": 0.0987, "close": 0.1026, "volume": 1562369.8, "close_time": 1768607999999, "quote_volume": 160085.1574, "trades": 859, "taker_buy_base": 749607.2, "taker_buy_quote": 76793.51735 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1002, "close": 0.1013, "volume": 472681.4, "close_time": 1768694399999, "quote_volume": 47943.96032, "trades": 297, "taker_buy_base": 250345.6, "taker_buy_quote": 25383.02434 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.101, "high": 0.1017, "low": 0.0976, "close": 0.098, "volume": 1085542.6, "close_time": 1768780799999, "quote_volume": 108087.19375, "trades": 526, "taker_buy_base": 511006.6, "taker_buy_quote": 50876.15277 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.098, "high": 0.1021, "low": 0.0911, "close": 0.0936, "volume": 2430103.5, "close_time": 1768867199999, "quote_volume": 236889.94281, "trades": 1215, "taker_buy_base": 1122059.5, "taker_buy_quote": 109567.18096 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0885, "close": 0.0899, "volume": 2316019.7, "close_time": 1768953599999, "quote_volume": 211741.24241, "trades": 961, "taker_buy_base": 1209872.0, "taker_buy_quote": 110799.6268 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.09, "high": 0.0978, "low": 0.0899, "close": 0.0919, "volume": 2389874.3, "close_time": 1769039999999, "quote_volume": 225212.34171, "trades": 1095, "taker_buy_base": 1161778.5, "taker_buy_quote": 109646.42314 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0922, "high": 0.0938, "low": 0.0892, "close": 0.0895, "volume": 695892.5, "close_time": 1769126399999, "quote_volume": 64201.59149, "trades": 340, "taker_buy_base": 358313.4, "taker_buy_quote": 33057.16878 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0895, "high": 0.0915, "low": 0.0874, "close": 0.0882, "volume": 644952.7, "close_time": 1769212799999, "quote_volume": 57898.12558, "trades": 392, "taker_buy_base": 293324.4, "taker_buy_quote": 26354.93064 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.088, "high": 0.0925, "low": 0.088, "close": 0.0898, "volume": 1034626.5, "close_time": 1769299199999, "quote_volume": 93869.21914, "trades": 345, "taker_buy_base": 540812.7, "taker_buy_quote": 49092.21602 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0896, "high": 0.0909, "low": 0.0832, "close": 0.0852, "volume": 897109.4, "close_time": 1769385599999, "quote_volume": 78023.94479, "trades": 308, "taker_buy_base": 420326.7, "taker_buy_quote": 36637.19327 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0852, "high": 0.0899, "low": 0.085, "close": 0.0881, "volume": 443366.2, "close_time": 1769471999999, "quote_volume": 38856.8772, "trades": 604, "taker_buy_base": 293600.8, "taker_buy_quote": 25757.23334 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0853, "close": 0.0878, "volume": 516964.6, "close_time": 1769558399999, "quote_volume": 44619.07275, "trades": 270, "taker_buy_base": 166563.6, "taker_buy_quote": 14466.51593 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0841, "close": 0.0855, "volume": 841893.0, "close_time": 1769644799999, "quote_volume": 72427.50293, "trades": 470, "taker_buy_base": 404120.7, "taker_buy_quote": 34766.18396 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0856, "high": 0.0873, "low": 0.077, "close": 0.0781, "volume": 865616.4, "close_time": 1769731199999, "quote_volume": 72232.6246, "trades": 435, "taker_buy_base": 455506.2, "taker_buy_quote": 38099.97303 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0754, "close": 0.0773, "volume": 964192.5, "close_time": 1769817599999, "quote_volume": 74284.95605, "trades": 419, "taker_buy_base": 381885.2, "taker_buy_quote": 29446.94279 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0769, "high": 0.0781, "low": 0.0695, "close": 0.0738, "volume": 1427936.3, "close_time": 1769903999999, "quote_volume": 105733.92332, "trades": 757, "taker_buy_base": 665404.5, "taker_buy_quote": 49260.91762 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0741, "high": 0.0763, "low": 0.0718, "close": 0.0732, "volume": 1032112.7, "close_time": 1769990399999, "quote_volume": 76883.60683, "trades": 318, "taker_buy_base": 455680.2, "taker_buy_quote": 33888.14602 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0735, "high": 0.0787, "low": 0.0721, "close": 0.0785, "volume": 635675.4, "close_time": 1770076799999, "quote_volume": 48225.21208, "trades": 565, "taker_buy_base": 355607.4, "taker_buy_quote": 26951.61201 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.078, "high": 0.0802, "low": 0.0753, "close": 0.0772, "volume": 284793.4, "close_time": 1770163199999, "quote_volume": 22115.54151, "trades": 419, "taker_buy_base": 141402.7, "taker_buy_quote": 11007.41449 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0782, "high": 0.0789, "low": 0.074, "close": 0.076, "volume": 640987.3, "close_time": 1770249599999, "quote_volume": 48848.05939, "trades": 414, "taker_buy_base": 308044.4, "taker_buy_quote": 23539.88951 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0759, "high": 0.0948, "low": 0.07, "close": 0.0857, "volume": 9623444.1, "close_time": 1770335999999, "quote_volume": 805033.45344, "trades": 4308, "taker_buy_base": 4896604.5, "taker_buy_quote": 408705.97352 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0851, "high": 0.098, "low": 0.0821, "close": 0.0953, "volume": 2352351.3, "close_time": 1770422399999, "quote_volume": 207331.62887, "trades": 1747, "taker_buy_base": 1247842.9, "taker_buy_quote": 110116.541 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.095, "high": 0.1031, "low": 0.0946, "close": 0.0983, "volume": 2026390.5, "close_time": 1770508799999, "quote_volume": 200082.57246, "trades": 1528, "taker_buy_base": 1034776.3, "taker_buy_quote": 102232.06908 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0982, "high": 0.1104, "low": 0.0947, "close": 0.1043, "volume": 1412680.7, "close_time": 1770595199999, "quote_volume": 147537.88386, "trades": 1029, "taker_buy_base": 796546.8, "taker_buy_quote": 82953.71914 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1047, "high": 0.112, "low": 0.1037, "close": 0.1093, "volume": 487069.3, "close_time": 1770681599999, "quote_volume": 52051.16262, "trades": 413, "taker_buy_base": 259823.9, "taker_buy_quote": 27744.67905 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.098, "close": 0.0992, "volume": 763814.8, "close_time": 1770767999999, "quote_volume": 77844.8313, "trades": 537, "taker_buy_base": 418644.7, "taker_buy_quote": 42633.83709 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0996, "high": 0.1059, "low": 0.0965, "close": 0.0995, "volume": 647823.9, "close_time": 1770854399999, "quote_volume": 65369.26319, "trades": 455, "taker_buy_base": 313255.1, "taker_buy_quote": 31513.35442 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1003, "high": 0.1028, "low": 0.0962, "close": 0.1009, "volume": 1092155.9, "close_time": 1770940799999, "quote_volume": 109268.04758, "trades": 654, "taker_buy_base": 623922.5, "taker_buy_quote": 62462.76925 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1008, "high": 0.1074, "low": 0.0979, "close": 0.1059, "volume": 721734.4, "close_time": 1771027199999, "quote_volume": 73796.83785, "trades": 504, "taker_buy_base": 397360.4, "taker_buy_quote": 40595.04815 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1068, "high": 0.1138, "low": 0.1056, "close": 0.1096, "volume": 1090245.7, "close_time": 1771113599999, "quote_volume": 119809.07541, "trades": 854, "taker_buy_base": 566244.4, "taker_buy_quote": 62309.5839 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1102, "high": 0.1127, "low": 0.1044, "close": 0.1053, "volume": 514544.1, "close_time": 1771199999999, "quote_volume": 55126.4368, "trades": 473, "taker_buy_base": 259280.9, "taker_buy_quote": 27760.76105 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1052, "high": 0.1093, "low": 0.1043, "close": 0.108, "volume": 332963.4, "close_time": 1771286399999, "quote_volume": 35823.11857, "trades": 302, "taker_buy_base": 181254.0, "taker_buy_quote": 19522.17151 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.099, "close": 0.1066, "volume": 368540.5, "close_time": 1771372799999, "quote_volume": 38255.82016, "trades": 464, "taker_buy_base": 180985.7, "taker_buy_quote": 18781.40526 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1037, "close": 0.1037, "volume": 179872.7, "close_time": 1771459199999, "quote_volume": 19215.95064, "trades": 167, "taker_buy_base": 92211.2, "taker_buy_quote": 9851.82119 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1041, "high": 0.1054, "low": 0.0995, "close": 0.1001, "volume": 452471.1, "close_time": 1771545599999, "quote_volume": 46329.8563, "trades": 290, "taker_buy_base": 268944.0, "taker_buy_quote": 27502.56779 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1002, "high": 0.1114, "low": 0.0999, "close": 0.1072, "volume": 915724.8, "close_time": 1771631999999, "quote_volume": 96133.01456, "trades": 834, "taker_buy_base": 474050.5, "taker_buy_quote": 49584.66208 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1017, "close": 0.1031, "volume": 301789.6, "close_time": 1771718399999, "quote_volume": 31608.79002, "trades": 429, "taker_buy_base": 132163.4, "taker_buy_quote": 13821.85993 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1033, "high": 0.1103, "low": 0.1026, "close": 0.1101, "volume": 496408.4, "close_time": 1771804799999, "quote_volume": 53098.0219, "trades": 535, "taker_buy_base": 247029.4, "taker_buy_quote": 26418.74141 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1103, "high": 0.1132, "low": 0.103, "close": 0.103, "volume": 713355.8, "close_time": 1771891199999, "quote_volume": 77851.34453, "trades": 539, "taker_buy_base": 342538.5, "taker_buy_quote": 37420.41852 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.104, "low": 0.0956, "close": 0.0993, "volume": 972091.0, "close_time": 1771977599999, "quote_volume": 96286.01653, "trades": 692, "taker_buy_base": 409004.2, "taker_buy_quote": 40538.04818 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1008, "high": 0.1122, "low": 0.0963, "close": 0.0977, "volume": 1932947.4, "close_time": 1772063999999, "quote_volume": 206886.93748, "trades": 1630, "taker_buy_base": 1096832.3, "taker_buy_quote": 117717.84375 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0981, "high": 0.1033, "low": 0.0949, "close": 0.0976, "volume": 1076136.6, "close_time": 1772150399999, "quote_volume": 106911.97703, "trades": 838, "taker_buy_base": 544124.9, "taker_buy_quote": 54113.28713 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0976, "high": 0.102, "low": 0.0955, "close": 0.098, "volume": 623918.0, "close_time": 1772236799999, "quote_volume": 61598.77217, "trades": 449, "taker_buy_base": 297391.0, "taker_buy_quote": 29292.63058 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.099, "low": 0.0917, "close": 0.0957, "volume": 947069.8, "close_time": 1772323199999, "quote_volume": 90366.48833, "trades": 844, "taker_buy_base": 435955.3, "taker_buy_quote": 41693.35633 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0958, "high": 0.0994, "low": 0.0874, "close": 0.0905, "volume": 466806.4, "close_time": 1772409599999, "quote_volume": 43265.97054, "trades": 464, "taker_buy_base": 216864.0, "taker_buy_quote": 19961.71737 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0903, "high": 0.0946, "low": 0.0903, "close": 0.0906, "volume": 382912.5, "close_time": 1772495999999, "quote_volume": 35351.85176, "trades": 405, "taker_buy_base": 176043.0, "taker_buy_quote": 16287.23666 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0843, "close": 0.0851, "volume": 692876.6, "close_time": 1772582399999, "quote_volume": 60457.09744, "trades": 1190, "taker_buy_base": 278103.4, "taker_buy_quote": 24242.39251 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0856, "high": 0.09, "low": 0.0823, "close": 0.0847, "volume": 862442.5, "close_time": 1772668799999, "quote_volume": 73943.28708, "trades": 1174, "taker_buy_base": 449816.1, "taker_buy_quote": 38557.4462 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0846, "high": 0.0911, "low": 0.084, "close": 0.0902, "volume": 684793.9, "close_time": 1772755199999, "quote_volume": 59778.96746, "trades": 773, "taker_buy_base": 386025.6, "taker_buy_quote": 33759.23611 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0904, "high": 0.0927, "low": 0.0855, "close": 0.0863, "volume": 1076730.4, "close_time": 1772841599999, "quote_volume": 96021.18293, "trades": 929, "taker_buy_base": 553732.0, "taker_buy_quote": 49387.90549 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0866, "high": 0.0886, "low": 0.0822, "close": 0.0826, "volume": 747103.9, "close_time": 1772927999999, "quote_volume": 64641.15716, "trades": 453, "taker_buy_base": 338104.2, "taker_buy_quote": 29230.98444 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0826, "high": 0.0867, "low": 0.0825, "close": 0.0836, "volume": 983032.0, "close_time": 1773014399999, "quote_volume": 83168.19613, "trades": 608, "taker_buy_base": 490568.2, "taker_buy_quote": 41492.04548 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.084, "high": 0.0889, "low": 0.0831, "close": 0.0876, "volume": 1447216.8, "close_time": 1773100799999, "quote_volume": 124558.10642, "trades": 882, "taker_buy_base": 572003.6, "taker_buy_quote": 49157.02771 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0873, "high": 0.0898, "low": 0.084, "close": 0.0842, "volume": 966325.7, "close_time": 1773187199999, "quote_volume": 83906.7342, "trades": 832, "taker_buy_base": 461937.4, "taker_buy_quote": 40057.02752 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0849, "high": 0.0866, "low": 0.0823, "close": 0.0824, "volume": 805603.6, "close_time": 1773273599999, "quote_volume": 68289.48952, "trades": 534, "taker_buy_base": 411169.1, "taker_buy_quote": 34834.56324 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0792, "close": 0.0797, "volume": 1143506.2, "close_time": 1773359999999, "quote_volume": 93512.95969, "trades": 673, "taker_buy_base": 617826.8, "taker_buy_quote": 50553.33481 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0804, "high": 0.0839, "low": 0.0795, "close": 0.0804, "volume": 974673.9, "close_time": 1773446399999, "quote_volume": 79047.92674, "trades": 578, "taker_buy_base": 542001.4, "taker_buy_quote": 43894.72979 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0794, "close": 0.0803, "volume": 529189.8, "close_time": 1773532799999, "quote_volume": 42551.335, "trades": 650, "taker_buy_base": 342694.2, "taker_buy_quote": 27564.57138 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0798, "high": 0.0824, "low": 0.0793, "close": 0.0811, "volume": 876205.4, "close_time": 1773619199999, "quote_volume": 70731.80603, "trades": 364, "taker_buy_base": 494696.4, "taker_buy_quote": 39844.5995 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0811, "high": 0.094, "low": 0.0808, "close": 0.0911, "volume": 9554925.9, "close_time": 1773705599999, "quote_volume": 853561.3703, "trades": 4330, "taker_buy_base": 4780804.2, "taker_buy_quote": 426581.873 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0912, "high": 0.095, "low": 0.0891, "close": 0.0894, "volume": 3627402.1, "close_time": 1773791999999, "quote_volume": 336076.99533, "trades": 1502, "taker_buy_base": 1709837.5, "taker_buy_quote": 158328.93983 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0897, "high": 0.0899, "low": 0.082, "close": 0.0835, "volume": 1137812.1, "close_time": 1773878399999, "quote_volume": 96744.67393, "trades": 743, "taker_buy_base": 589629.1, "taker_buy_quote": 50110.63864 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0838, "high": 0.0839, "low": 0.081, "close": 0.081, "volume": 377913.3, "close_time": 1773964799999, "quote_volume": 31134.69767, "trades": 320, "taker_buy_base": 217845.9, "taker_buy_quote": 17936.42452 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0814, "high": 0.0831, "low": 0.0798, "close": 0.0806, "volume": 333508.5, "close_time": 1774051199999, "quote_volume": 27102.21144, "trades": 612, "taker_buy_base": 216089.8, "taker_buy_quote": 17542.44713 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0806, "high": 0.0844, "low": 0.0803, "close": 0.0825, "volume": 402240.2, "close_time": 1774137599999, "quote_volume": 33070.95031, "trades": 220, "taker_buy_base": 228933.7, "taker_buy_quote": 18831.25569 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0816, "high": 0.09, "low": 0.081, "close": 0.0868, "volume": 1274556.6, "close_time": 1774223999999, "quote_volume": 107677.32272, "trades": 541, "taker_buy_base": 696842.3, "taker_buy_quote": 58955.69744 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0864, "high": 0.0978, "low": 0.0852, "close": 0.0957, "volume": 2063607.1, "close_time": 1774310399999, "quote_volume": 194011.57429, "trades": 1381, "taker_buy_base": 838051.9, "taker_buy_quote": 79149.91373 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.096, "high": 0.0973, "low": 0.0938, "close": 0.0955, "volume": 1311369.8, "close_time": 1774396799999, "quote_volume": 125791.99239, "trades": 768, "taker_buy_base": 857538.8, "taker_buy_quote": 82326.86662 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0862, "close": 0.0882, "volume": 1469919.3, "close_time": 1774483199999, "quote_volume": 132538.03461, "trades": 462, "taker_buy_base": 421569.4, "taker_buy_quote": 38321.9484 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0885, "high": 0.1082, "low": 0.0822, "close": 0.1028, "volume": 5663033.8, "close_time": 1774569599999, "quote_volume": 559320.48446, "trades": 2419, "taker_buy_base": 2714096.7, "taker_buy_quote": 267345.80877 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1027, "high": 0.104, "low": 0.097, "close": 0.1005, "volume": 1282715.3, "close_time": 1774655999999, "quote_volume": 129339.33384, "trades": 868, "taker_buy_base": 551686.7, "taker_buy_quote": 55839.06041 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0839, "close": 0.0883, "volume": 2398753.8, "close_time": 1774742399999, "quote_volume": 220446.74322, "trades": 1817, "taker_buy_base": 1222374.1, "taker_buy_quote": 112497.92432 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0884, "high": 0.0901, "low": 0.0858, "close": 0.088, "volume": 1992368.5, "close_time": 1774828799999, "quote_volume": 175684.41074, "trades": 1672, "taker_buy_base": 1366285.8, "taker_buy_quote": 120483.12542 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.088, "high": 0.0912, "low": 0.085, "close": 0.0855, "volume": 1076264.4, "close_time": 1774915199999, "quote_volume": 94487.03759, "trades": 802, "taker_buy_base": 580869.6, "taker_buy_quote": 51368.31432 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0851, "high": 0.0883, "low": 0.0851, "close": 0.086, "volume": 1207942.8, "close_time": 1775001599999, "quote_volume": 104532.82469, "trades": 496, "taker_buy_base": 847339.4, "taker_buy_quote": 73164.61061 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0843, "close": 0.0853, "volume": 873310.4, "close_time": 1775087999999, "quote_volume": 74745.83523, "trades": 475, "taker_buy_base": 510908.7, "taker_buy_quote": 43722.06264 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0855, "high": 0.0878, "low": 0.0842, "close": 0.0849, "volume": 1789163.8, "close_time": 1775174399999, "quote_volume": 153126.99821, "trades": 1067, "taker_buy_base": 907740.8, "taker_buy_quote": 77694.44934 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0833, "close": 0.0853, "volume": 1247532.2, "close_time": 1775260799999, "quote_volume": 105449.3006, "trades": 1080, "taker_buy_base": 745471.1, "taker_buy_quote": 62903.10327 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0852, "high": 0.0863, "low": 0.0817, "close": 0.0829, "volume": 1062143.2, "close_time": 1775347199999, "quote_volume": 89063.60904, "trades": 707, "taker_buy_base": 632208.8, "taker_buy_quote": 52983.47897 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0828, "high": 0.0855, "low": 0.0821, "close": 0.0849, "volume": 595219.1, "close_time": 1775433599999, "quote_volume": 49603.41424, "trades": 707, "taker_buy_base": 303974.7, "taker_buy_quote": 25304.93115 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0805, "close": 0.0812, "volume": 952479.9, "close_time": 1775519999999, "quote_volume": 78559.61002, "trades": 997, "taker_buy_base": 556885.7, "taker_buy_quote": 45935.28264 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0811, "high": 0.0893, "low": 0.0808, "close": 0.0861, "volume": 2386564.3, "close_time": 1775606399999, "quote_volume": 201998.49905, "trades": 1600, "taker_buy_base": 1287775.2, "taker_buy_quote": 108794.15316 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0862, "high": 0.0909, "low": 0.0817, "close": 0.0889, "volume": 2449383.4, "close_time": 1775692799999, "quote_volume": 211114.71546, "trades": 1693, "taker_buy_base": 1540416.2, "taker_buy_quote": 132379.8286 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0887, "high": 0.0967, "low": 0.0355, "close": 0.0494, "volume": 54867539.6, "close_time": 1775779199999, "quote_volume": 3091581.34413, "trades": 16003, "taker_buy_base": 27299503.6, "taker_buy_quote": 1530496.48229 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0496, "high": 0.0595, "low": 0.0473, "close": 0.0502, "volume": 43380212.8, "close_time": 1775865599999, "quote_volume": 2244021.99721, "trades": 7828, "taker_buy_base": 21043151.5, "taker_buy_quote": 1089774.45381 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0501, "high": 0.0527, "low": 0.0479, "close": 0.0494, "volume": 9297843.6, "close_time": 1775951999999, "quote_volume": 464685.75663, "trades": 3295, "taker_buy_base": 4463959.4, "taker_buy_quote": 223126.27296 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0428, "close": 0.0433, "volume": 7196135.4, "close_time": 1776038399999, "quote_volume": 336209.66821, "trades": 2590, "taker_buy_base": 3914876.1, "taker_buy_quote": 183082.97312 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0433, "high": 0.0466, "low": 0.0432, "close": 0.0455, "volume": 9670331.8, "close_time": 1776124799999, "quote_volume": 436753.21287, "trades": 2351, "taker_buy_base": 5337139.1, "taker_buy_quote": 240932.19839 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0423, "close": 0.0427, "volume": 4384207.6, "close_time": 1776211199999, "quote_volume": 192736.55615, "trades": 1771, "taker_buy_base": 2096591.8, "taker_buy_quote": 92293.82242 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0427, "high": 0.0435, "low": 0.0416, "close": 0.0425, "volume": 2407614.1, "close_time": 1776297599999, "quote_volume": 102175.17714, "trades": 1055, "taker_buy_base": 946435.0, "taker_buy_quote": 40176.1261 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0424, "high": 0.0442, "low": 0.0421, "close": 0.0432, "volume": 2468443.8, "close_time": 1776383999999, "quote_volume": 106101.01763, "trades": 1111, "taker_buy_base": 1031131.1, "taker_buy_quote": 44387.10573 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0432, "high": 0.0442, "low": 0.0422, "close": 0.044, "volume": 1968481.2, "close_time": 1776470399999, "quote_volume": 84830.18862, "trades": 983, "taker_buy_base": 673957.5, "taker_buy_quote": 29011.64363 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0417, "close": 0.042, "volume": 2921740.8, "close_time": 1776556799999, "quote_volume": 125805.35343, "trades": 1085, "taker_buy_base": 1618357.4, "taker_buy_quote": 69430.22325 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0419, "high": 0.042, "low": 0.038, "close": 0.0389, "volume": 2990732.0, "close_time": 1776643199999, "quote_volume": 119137.78548, "trades": 825, "taker_buy_base": 1389653.3, "taker_buy_quote": 54757.28397 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.039, "high": 0.0434, "low": 0.0389, "close": 0.0419, "volume": 8409691.3, "close_time": 1776729599999, "quote_volume": 349210.76547, "trades": 1844, "taker_buy_base": 4219165.5, "taker_buy_quote": 175305.45623 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0419, "high": 0.044, "low": 0.0408, "close": 0.0411, "volume": 3413755.6, "close_time": 1776815999999, "quote_volume": 145174.11079, "trades": 775, "taker_buy_base": 1706830.2, "taker_buy_quote": 72688.35053 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.041, "high": 0.0428, "low": 0.0408, "close": 0.0409, "volume": 3461062.4, "close_time": 1776902399999, "quote_volume": 145326.88212, "trades": 740, "taker_buy_base": 1514291.5, "taker_buy_quote": 63717.49115 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.041, "high": 0.0412, "low": 0.0404, "close": 0.0409, "volume": 24362.3, "close_time": 1776988799999, "quote_volume": 994.19629, "trades": 34, "taker_buy_base": 13882.8, "taker_buy_quote": 567.24798 } ] } }, "last_update": "2026-04-23T05:16:25.046213" }