{ "symbol": "RESOLVUSDC", "fetched_at": "2026-04-11T16:35:03.698731", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0697, "close": 0.0703, "volume": 103577.3, "close_time": 1760367599999, "quote_volume": 7329.32839, "trades": 161, "taker_buy_base": 55856.5, "taker_buy_quote": 3939.48628 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0704, "high": 0.0727, "low": 0.0703, "close": 0.0725, "volume": 23262.7, "close_time": 1760371199999, "quote_volume": 1673.87864, "trades": 61, "taker_buy_base": 10825.9, "taker_buy_quote": 778.17635 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0719, "close": 0.073, "volume": 38722.1, "close_time": 1760374799999, "quote_volume": 2817.78923, "trades": 70, "taker_buy_base": 11538.0, "taker_buy_quote": 835.20033 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0729, "high": 0.0748, "low": 0.0727, "close": 0.0748, "volume": 47654.9, "close_time": 1760378399999, "quote_volume": 3489.04488, "trades": 58, "taker_buy_base": 36959.2, "taker_buy_quote": 2702.7907 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0749, "high": 0.075, "low": 0.0737, "close": 0.074, "volume": 30140.1, "close_time": 1760381999999, "quote_volume": 2241.55647, "trades": 66, "taker_buy_base": 18515.1, "taker_buy_quote": 1377.70298 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0741, "high": 0.0756, "low": 0.0741, "close": 0.0751, "volume": 34473.3, "close_time": 1760385599999, "quote_volume": 2588.02521, "trades": 59, "taker_buy_base": 20219.3, "taker_buy_quote": 1517.20721 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 26951.7, "close_time": 1760389199999, "quote_volume": 2016.10723, "trades": 19, "taker_buy_base": 22690.2, "taker_buy_quote": 1697.44536 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 13130.0, "close_time": 1760392799999, "quote_volume": 984.20497, "trades": 18, "taker_buy_base": 8517.6, "taker_buy_quote": 638.81686 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0748, "close": 0.0758, "volume": 9038.8, "close_time": 1760396399999, "quote_volume": 678.32813, "trades": 18, "taker_buy_base": 2211.0, "taker_buy_quote": 166.52421 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.0753, "volume": 73383.0, "close_time": 1760399999999, "quote_volume": 5529.37879, "trades": 42, "taker_buy_base": 8776.3, "taker_buy_quote": 662.78809 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0742, "close": 0.0743, "volume": 117057.3, "close_time": 1760403599999, "quote_volume": 8803.25158, "trades": 70, "taker_buy_base": 31000.3, "taker_buy_quote": 2339.9688 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0737, "close": 0.0737, "volume": 12200.5, "close_time": 1760407199999, "quote_volume": 902.21622, "trades": 19, "taker_buy_base": 5739.2, "taker_buy_quote": 425.38562 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0724, "close": 0.0725, "volume": 48083.9, "close_time": 1760410799999, "quote_volume": 3495.07547, "trades": 35, "taker_buy_base": 39345.7, "taker_buy_quote": 2859.28136 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0717, "close": 0.0722, "volume": 26703.8, "close_time": 1760414399999, "quote_volume": 1921.09561, "trades": 58, "taker_buy_base": 2959.9, "taker_buy_quote": 213.50295 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0709, "close": 0.071, "volume": 223602.6, "close_time": 1760417999999, "quote_volume": 16117.1977, "trades": 116, "taker_buy_base": 121573.8, "taker_buy_quote": 8777.95719 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0711, "high": 0.0723, "low": 0.07, "close": 0.0706, "volume": 37334.2, "close_time": 1760421599999, "quote_volume": 2655.84475, "trades": 44, "taker_buy_base": 30847.2, "taker_buy_quote": 2195.50153 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0669, "close": 0.0685, "volume": 102950.1, "close_time": 1760425199999, "quote_volume": 7045.37507, "trades": 109, "taker_buy_base": 51100.7, "taker_buy_quote": 3480.37003 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0684, "high": 0.069, "low": 0.068, "close": 0.0685, "volume": 430383.4, "close_time": 1760428799999, "quote_volume": 29405.16453, "trades": 255, "taker_buy_base": 35523.0, "taker_buy_quote": 2438.21984 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0683, "high": 0.0694, "low": 0.0678, "close": 0.0689, "volume": 61866.0, "close_time": 1760432399999, "quote_volume": 4217.06756, "trades": 83, "taker_buy_base": 37263.9, "taker_buy_quote": 2537.60805 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 7849.7, "close_time": 1760435999999, "quote_volume": 542.4505, "trades": 29, "taker_buy_base": 4957.3, "taker_buy_quote": 342.5949 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.069, "high": 0.0692, "low": 0.0677, "close": 0.0691, "volume": 61802.1, "close_time": 1760439599999, "quote_volume": 4247.67491, "trades": 42, "taker_buy_base": 24725.9, "taker_buy_quote": 1699.77936 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0689, "close": 0.0698, "volume": 42247.5, "close_time": 1760443199999, "quote_volume": 2946.11614, "trades": 19, "taker_buy_base": 32341.8, "taker_buy_quote": 2256.66899 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0679, "close": 0.0682, "volume": 150882.7, "close_time": 1760446799999, "quote_volume": 10328.94366, "trades": 45, "taker_buy_base": 23092.3, "taker_buy_quote": 1590.10704 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0683, "high": 0.07, "low": 0.068, "close": 0.0699, "volume": 103379.7, "close_time": 1760450399999, "quote_volume": 7105.90199, "trades": 38, "taker_buy_base": 60550.7, "taker_buy_quote": 4150.24898 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0694, "high": 0.0704, "low": 0.0688, "close": 0.0694, "volume": 38002.8, "close_time": 1760453999999, "quote_volume": 2661.26944, "trades": 19, "taker_buy_base": 13037.5, "taker_buy_quote": 905.70912 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0696, "close": 0.0704, "volume": 27599.4, "close_time": 1760457599999, "quote_volume": 1943.2048, "trades": 16, "taker_buy_base": 26738.0, "taker_buy_quote": 1882.80818 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0706, "close": 0.0712, "volume": 90639.2, "close_time": 1760461199999, "quote_volume": 6500.77664, "trades": 30, "taker_buy_base": 34241.2, "taker_buy_quote": 2463.38021 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0703, "close": 0.0714, "volume": 17850.0, "close_time": 1760464799999, "quote_volume": 1255.36982, "trades": 10, "taker_buy_base": 17023.9, "taker_buy_quote": 1197.16528 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0711, "close": 0.0713, "volume": 69246.2, "close_time": 1760468399999, "quote_volume": 4943.43213, "trades": 17, "taker_buy_base": 44545.1, "taker_buy_quote": 3179.94124 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0701, "close": 0.0708, "volume": 59274.8, "close_time": 1760471999999, "quote_volume": 4250.04702, "trades": 26, "taker_buy_base": 25443.2, "taker_buy_quote": 1823.94355 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 414.8, "close_time": 1760475599999, "quote_volume": 29.61672, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0711, "high": 0.0715, "low": 0.071, "close": 0.0715, "volume": 26849.1, "close_time": 1760479199999, "quote_volume": 1909.2474, "trades": 21, "taker_buy_base": 24359.6, "taker_buy_quote": 1732.2759 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 71607.7, "close_time": 1760482799999, "quote_volume": 5140.50376, "trades": 58, "taker_buy_base": 4964.5, "taker_buy_quote": 356.63338 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "close_time": 1760486399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 35088.7, "close_time": 1760489999999, "quote_volume": 2499.3629, "trades": 22, "taker_buy_base": 27210.7, "taker_buy_quote": 1937.87256 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0709, "volume": 34494.6, "close_time": 1760493599999, "quote_volume": 2455.3598, "trades": 20, "taker_buy_base": 6231.4, "taker_buy_quote": 443.55254 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0717, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 3018.0, "close_time": 1760497199999, "quote_volume": 216.45412, "trades": 12, "taker_buy_base": 1259.9, "taker_buy_quote": 90.46082 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0705, "close": 0.0707, "volume": 147649.7, "close_time": 1760500799999, "quote_volume": 10454.79137, "trades": 60, "taker_buy_base": 76683.6, "taker_buy_quote": 5433.27775 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0709, "close": 0.0715, "volume": 5479.6, "close_time": 1760504399999, "quote_volume": 390.58469, "trades": 7, "taker_buy_base": 5320.8, "taker_buy_quote": 379.30459 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 28680.1, "close_time": 1760507999999, "quote_volume": 2042.54312, "trades": 17, "taker_buy_base": 26280.1, "taker_buy_quote": 1872.14312 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0709, "close": 0.0716, "volume": 25778.9, "close_time": 1760511599999, "quote_volume": 1836.71896, "trades": 22, "taker_buy_base": 20241.1, "taker_buy_quote": 1443.08304 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0717, "close": 0.0723, "volume": 10329.1, "close_time": 1760515199999, "quote_volume": 743.49876, "trades": 30, "taker_buy_base": 7179.0, "taker_buy_quote": 517.00657 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0723, "close": 0.0727, "volume": 75188.6, "close_time": 1760518799999, "quote_volume": 5476.77617, "trades": 62, "taker_buy_base": 47456.0, "taker_buy_quote": 3459.09693 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0724, "close": 0.0725, "volume": 29874.0, "close_time": 1760522399999, "quote_volume": 2169.97526, "trades": 17, "taker_buy_base": 691.6, "taker_buy_quote": 50.141 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0718, "close": 0.072, "volume": 12584.7, "close_time": 1760525999999, "quote_volume": 907.81345, "trades": 13, "taker_buy_base": 1007.7, "taker_buy_quote": 72.5277 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 1378.0, "close_time": 1760529599999, "quote_volume": 98.14426, "trades": 5, "taker_buy_base": 1275.8, "taker_buy_quote": 90.83696 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0706, "close": 0.0713, "volume": 24832.8, "close_time": 1760533199999, "quote_volume": 1765.35082, "trades": 14, "taker_buy_base": 1935.6, "taker_buy_quote": 137.38111 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0707, "high": 0.071, "low": 0.0691, "close": 0.0705, "volume": 122458.0, "close_time": 1760536799999, "quote_volume": 8573.84269, "trades": 101, "taker_buy_base": 64799.8, "taker_buy_quote": 4534.86651 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0706, "high": 0.0714, "low": 0.0695, "close": 0.0695, "volume": 10485.2, "close_time": 1760540399999, "quote_volume": 741.34047, "trades": 16, "taker_buy_base": 3368.1, "taker_buy_quote": 235.34851 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0691, "close": 0.0693, "volume": 406499.6, "close_time": 1760543999999, "quote_volume": 28131.66232, "trades": 79, "taker_buy_base": 329034.7, "taker_buy_quote": 22775.18193 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0689, "close": 0.0691, "volume": 161653.9, "close_time": 1760547599999, "quote_volume": 11180.64995, "trades": 107, "taker_buy_base": 95661.4, "taker_buy_quote": 6617.85501 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.069, "high": 0.0695, "low": 0.0683, "close": 0.0694, "volume": 71894.9, "close_time": 1760551199999, "quote_volume": 4942.3158, "trades": 88, "taker_buy_base": 28596.6, "taker_buy_quote": 1960.74005 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 24587.2, "close_time": 1760554799999, "quote_volume": 1699.19592, "trades": 6, "taker_buy_base": 1482.6, "taker_buy_quote": 102.66806 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0691, "close": 0.0691, "volume": 20850.1, "close_time": 1760558399999, "quote_volume": 1445.18744, "trades": 17, "taker_buy_base": 19577.7, "taker_buy_quote": 1356.7846 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0675, "close": 0.0688, "volume": 99657.0, "close_time": 1760561999999, "quote_volume": 6817.73018, "trades": 38, "taker_buy_base": 32379.2, "taker_buy_quote": 2200.81779 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0685, "high": 0.0688, "low": 0.068, "close": 0.0681, "volume": 66212.6, "close_time": 1760565599999, "quote_volume": 4544.16453, "trades": 27, "taker_buy_base": 36546.6, "taker_buy_quote": 2505.80012 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0686, "volume": 3162.2, "close_time": 1760569199999, "quote_volume": 215.88172, "trades": 9, "taker_buy_base": 2492.4, "taker_buy_quote": 170.03091 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 732.0, "close_time": 1760572799999, "quote_volume": 49.9956, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 5205.2, "close_time": 1760576399999, "quote_volume": 356.43623, "trades": 5, "taker_buy_base": 452.4, "taker_buy_quote": 30.9894 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "close_time": 1760579999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0685, "close": 0.0689, "volume": 24491.5, "close_time": 1760583599999, "quote_volume": 1687.5447, "trades": 23, "taker_buy_base": 24491.5, "taker_buy_quote": 1687.5447 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 388.6, "close_time": 1760587199999, "quote_volume": 26.69682, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 179.8, "close_time": 1760590799999, "quote_volume": 12.29832, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0681, "close": 0.0682, "volume": 12073.7, "close_time": 1760594399999, "quote_volume": 830.82379, "trades": 14, "taker_buy_base": 2480.3, "taker_buy_quote": 170.54606 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0691, "high": 0.0696, "low": 0.069, "close": 0.0696, "volume": 56028.3, "close_time": 1760597999999, "quote_volume": 3892.77526, "trades": 20, "taker_buy_base": 18195.8, "taker_buy_quote": 1264.26626 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0683, "close": 0.0687, "volume": 55639.2, "close_time": 1760601599999, "quote_volume": 3827.2259, "trades": 29, "taker_buy_base": 23443.4, "taker_buy_quote": 1612.45448 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0679, "close": 0.0683, "volume": 10672.0, "close_time": 1760605199999, "quote_volume": 729.32961, "trades": 12, "taker_buy_base": 9788.8, "taker_buy_quote": 668.88631 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0684, "high": 0.069, "low": 0.066, "close": 0.0685, "volume": 287991.4, "close_time": 1760608799999, "quote_volume": 19453.0198, "trades": 166, "taker_buy_base": 150534.7, "taker_buy_quote": 10184.40908 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0687, "close": 0.0689, "volume": 14049.7, "close_time": 1760612399999, "quote_volume": 970.10668, "trades": 21, "taker_buy_base": 7558.2, "taker_buy_quote": 520.94104 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0687, "close": 0.0688, "volume": 46262.3, "close_time": 1760615999999, "quote_volume": 3196.07955, "trades": 28, "taker_buy_base": 37787.9, "taker_buy_quote": 2612.18318 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0693, "close": 0.0694, "volume": 26560.8, "close_time": 1760619599999, "quote_volume": 1845.65498, "trades": 22, "taker_buy_base": 145.1, "taker_buy_quote": 10.10629 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0688, "close": 0.069, "volume": 102003.0, "close_time": 1760623199999, "quote_volume": 7054.83268, "trades": 41, "taker_buy_base": 60836.4, "taker_buy_quote": 4215.41615 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0675, "close": 0.0694, "volume": 78794.1, "close_time": 1760626799999, "quote_volume": 5385.06733, "trades": 24, "taker_buy_base": 14257.5, "taker_buy_quote": 987.10805 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0657, "close": 0.0657, "volume": 71715.0, "close_time": 1760630399999, "quote_volume": 4769.45676, "trades": 73, "taker_buy_base": 33888.0, "taker_buy_quote": 2261.76705 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0659, "high": 0.0674, "low": 0.065, "close": 0.0674, "volume": 209109.5, "close_time": 1760633999999, "quote_volume": 13875.48119, "trades": 110, "taker_buy_base": 110962.8, "taker_buy_quote": 7354.23029 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0677, "high": 0.068, "low": 0.0662, "close": 0.0664, "volume": 34319.8, "close_time": 1760637599999, "quote_volume": 2295.33816, "trades": 30, "taker_buy_base": 6824.4, "taker_buy_quote": 455.01654 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0657, "high": 0.067, "low": 0.0654, "close": 0.066, "volume": 69259.3, "close_time": 1760641199999, "quote_volume": 4582.32185, "trades": 42, "taker_buy_base": 39497.0, "taker_buy_quote": 2604.57703 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0648, "close": 0.0654, "volume": 86403.5, "close_time": 1760644799999, "quote_volume": 5624.67356, "trades": 38, "taker_buy_base": 38223.3, "taker_buy_quote": 2483.1343 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0637, "close": 0.0639, "volume": 84997.4, "close_time": 1760648399999, "quote_volume": 5452.51307, "trades": 42, "taker_buy_base": 29098.0, "taker_buy_quote": 1869.59074 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0639, "close": 0.0647, "volume": 43874.5, "close_time": 1760651999999, "quote_volume": 2825.1779, "trades": 73, "taker_buy_base": 28417.1, "taker_buy_quote": 1830.95668 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0641, "close": 0.0641, "volume": 21818.3, "close_time": 1760655599999, "quote_volume": 1405.34782, "trades": 43, "taker_buy_base": 5820.2, "taker_buy_quote": 376.56694 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0641, "close": 0.0646, "volume": 8255.9, "close_time": 1760659199999, "quote_volume": 533.25209, "trades": 18, "taker_buy_base": 1967.0, "taker_buy_quote": 127.0682 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3954.2, "close_time": 1760662799999, "quote_volume": 257.81384, "trades": 7, "taker_buy_base": 3086.6, "taker_buy_quote": 201.24632 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0652, "close": 0.0655, "volume": 30490.9, "close_time": 1760666399999, "quote_volume": 1996.11122, "trades": 15, "taker_buy_base": 3771.7, "taker_buy_quote": 248.17786 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0651, "close": 0.0656, "volume": 51822.3, "close_time": 1760669999999, "quote_volume": 3384.69022, "trades": 19, "taker_buy_base": 3759.3, "taker_buy_quote": 245.86188 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0657, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 6185.2, "close_time": 1760673599999, "quote_volume": 406.92427, "trades": 23, "taker_buy_base": 2016.1, "taker_buy_quote": 132.68538 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0652, "volume": 5876.7, "close_time": 1760677199999, "quote_volume": 385.16084, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.065, "high": 0.0655, "low": 0.0645, "close": 0.0646, "volume": 20488.8, "close_time": 1760680799999, "quote_volume": 1334.12812, "trades": 17, "taker_buy_base": 10298.1, "taker_buy_quote": 674.31594 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0646, "high": 0.0646, "low": 0.062, "close": 0.062, "volume": 31397.8, "close_time": 1760684399999, "quote_volume": 1974.44644, "trades": 22, "taker_buy_base": 12218.6, "taker_buy_quote": 764.50636 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0599, "close": 0.06, "volume": 52878.0, "close_time": 1760687999999, "quote_volume": 3194.95385, "trades": 44, "taker_buy_base": 18370.6, "taker_buy_quote": 1120.38023 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0591, "close": 0.0596, "volume": 71188.4, "close_time": 1760691599999, "quote_volume": 4251.48125, "trades": 36, "taker_buy_base": 2755.6, "taker_buy_quote": 165.31826 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0599, "high": 0.0619, "low": 0.0599, "close": 0.0601, "volume": 43246.6, "close_time": 1760695199999, "quote_volume": 2616.50168, "trades": 71, "taker_buy_base": 15351.3, "taker_buy_quote": 926.81854 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.06, "high": 0.0601, "low": 0.0591, "close": 0.0593, "volume": 62804.2, "close_time": 1760698799999, "quote_volume": 3756.19095, "trades": 48, "taker_buy_base": 12350.1, "taker_buy_quote": 734.93076 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.06, "high": 0.0611, "low": 0.06, "close": 0.06, "volume": 7346.4, "close_time": 1760702399999, "quote_volume": 444.05634, "trades": 29, "taker_buy_base": 5473.3, "taker_buy_quote": 330.23858 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.06, "high": 0.0601, "low": 0.0596, "close": 0.0596, "volume": 384779.9, "close_time": 1760705999999, "quote_volume": 23080.87778, "trades": 51, "taker_buy_base": 12741.5, "taker_buy_quote": 763.6233 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0596, "high": 0.0603, "low": 0.0595, "close": 0.06, "volume": 19494.2, "close_time": 1760709599999, "quote_volume": 1168.10096, "trades": 36, "taker_buy_base": 16161.0, "taker_buy_quote": 968.10942 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0582, "close": 0.0583, "volume": 79827.3, "close_time": 1760713199999, "quote_volume": 4744.89332, "trades": 116, "taker_buy_base": 6961.1, "taker_buy_quote": 413.27759 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0579, "close": 0.0586, "volume": 173339.8, "close_time": 1760716799999, "quote_volume": 10123.31011, "trades": 163, "taker_buy_base": 6711.8, "taker_buy_quote": 391.46263 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0587, "high": 0.0595, "low": 0.0587, "close": 0.059, "volume": 47676.6, "close_time": 1760720399999, "quote_volume": 2815.28692, "trades": 154, "taker_buy_base": 34479.4, "taker_buy_quote": 2034.40832 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0589, "close": 0.0594, "volume": 32405.5, "close_time": 1760723999999, "quote_volume": 1917.42023, "trades": 48, "taker_buy_base": 14392.3, "taker_buy_quote": 853.63402 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0595, "high": 0.06, "low": 0.0591, "close": 0.0592, "volume": 57378.4, "close_time": 1760727599999, "quote_volume": 3414.46368, "trades": 86, "taker_buy_base": 34172.3, "taker_buy_quote": 2038.51967 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0582, "close": 0.0587, "volume": 112952.6, "close_time": 1760731199999, "quote_volume": 6622.24231, "trades": 52, "taker_buy_base": 47771.4, "taker_buy_quote": 2796.41212 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0587, "high": 0.059, "low": 0.0585, "close": 0.0588, "volume": 23284.7, "close_time": 1760734799999, "quote_volume": 1370.14292, "trades": 18, "taker_buy_base": 16208.6, "taker_buy_quote": 952.99169 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0591, "close": 0.0593, "volume": 75614.1, "close_time": 1760738399999, "quote_volume": 4482.78139, "trades": 61, "taker_buy_base": 32478.5, "taker_buy_quote": 1925.67191 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0587, "close": 0.0588, "volume": 38550.9, "close_time": 1760741999999, "quote_volume": 2276.07388, "trades": 38, "taker_buy_base": 18185.5, "taker_buy_quote": 1073.04715 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 16383.7, "close_time": 1760745599999, "quote_volume": 959.59189, "trades": 33, "taker_buy_base": 6593.7, "taker_buy_quote": 386.04028 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 6349.5, "close_time": 1760749199999, "quote_volume": 373.4706, "trades": 3, "taker_buy_base": 400.0, "taker_buy_quote": 23.64 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0587, "close": 0.0595, "volume": 99216.6, "close_time": 1760752799999, "quote_volume": 5890.209, "trades": 50, "taker_buy_base": 90389.2, "taker_buy_quote": 5369.42004 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0589, "close": 0.0589, "volume": 7271.4, "close_time": 1760756399999, "quote_volume": 430.10651, "trades": 13, "taker_buy_base": 2886.0, "taker_buy_quote": 170.31792 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0588, "close": 0.0591, "volume": 34675.9, "close_time": 1760759999999, "quote_volume": 2047.7003, "trades": 27, "taker_buy_base": 23108.5, "taker_buy_quote": 1366.98242 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0583, "close": 0.0583, "volume": 20149.6, "close_time": 1760763599999, "quote_volume": 1177.6769, "trades": 10, "taker_buy_base": 20035.4, "taker_buy_quote": 1170.95052 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0584, "high": 0.0587, "low": 0.058, "close": 0.0587, "volume": 6854.2, "close_time": 1760767199999, "quote_volume": 400.19439, "trades": 22, "taker_buy_base": 1210.9, "taker_buy_quote": 70.8852 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0584, "high": 0.0586, "low": 0.058, "close": 0.0585, "volume": 125488.6, "close_time": 1760770799999, "quote_volume": 7318.31629, "trades": 67, "taker_buy_base": 12767.1, "taker_buy_quote": 748.12638 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0588, "high": 0.0595, "low": 0.0586, "close": 0.0588, "volume": 32983.4, "close_time": 1760774399999, "quote_volume": 1948.6028, "trades": 32, "taker_buy_base": 18263.8, "taker_buy_quote": 1082.97376 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.059, "high": 0.059, "low": 0.0585, "close": 0.0585, "volume": 497.1, "close_time": 1760777999999, "quote_volume": 29.25658, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0588, "high": 0.0594, "low": 0.0585, "close": 0.0591, "volume": 5492.3, "close_time": 1760781599999, "quote_volume": 324.5431, "trades": 22, "taker_buy_base": 1356.4, "taker_buy_quote": 79.99076 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0591, "high": 0.0608, "low": 0.059, "close": 0.0594, "volume": 104375.5, "close_time": 1760785199999, "quote_volume": 6203.87294, "trades": 33, "taker_buy_base": 51089.2, "taker_buy_quote": 3046.6569 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0598, "volume": 8146.8, "close_time": 1760788799999, "quote_volume": 485.4629, "trades": 15, "taker_buy_base": 8146.8, "taker_buy_quote": 485.4629 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0596, "close": 0.0599, "volume": 52493.9, "close_time": 1760792399999, "quote_volume": 3153.57206, "trades": 94, "taker_buy_base": 8358.0, "taker_buy_quote": 500.26582 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0591, "close": 0.0596, "volume": 51938.0, "close_time": 1760795999999, "quote_volume": 3075.48569, "trades": 45, "taker_buy_base": 28315.2, "taker_buy_quote": 1677.80517 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0588, "close": 0.0593, "volume": 13761.1, "close_time": 1760799599999, "quote_volume": 813.18801, "trades": 15, "taker_buy_base": 4369.0, "taker_buy_quote": 258.56214 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0591, "close": 0.0591, "volume": 9183.9, "close_time": 1760803199999, "quote_volume": 544.71211, "trades": 26, "taker_buy_base": 7534.2, "taker_buy_quote": 447.14345 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0579, "close": 0.0584, "volume": 95444.0, "close_time": 1760806799999, "quote_volume": 5529.28734, "trades": 27, "taker_buy_base": 48526.6, "taker_buy_quote": 2812.56988 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0584, "close": 0.0585, "volume": 15297.8, "close_time": 1760810399999, "quote_volume": 899.2109, "trades": 36, "taker_buy_base": 441.3, "taker_buy_quote": 25.85033 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 13218.9, "close_time": 1760813999999, "quote_volume": 779.55713, "trades": 18, "taker_buy_base": 9578.9, "taker_buy_quote": 565.16365 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0585, "close": 0.0588, "volume": 54641.1, "close_time": 1760817599999, "quote_volume": 3210.57614, "trades": 26, "taker_buy_base": 38384.6, "taker_buy_quote": 2257.01448 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6848.1, "close_time": 1760821199999, "quote_volume": 403.975, "trades": 14, "taker_buy_base": 400.0, "taker_buy_quote": 23.6 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0587, "close": 0.0591, "volume": 74908.7, "close_time": 1760824799999, "quote_volume": 4416.18958, "trades": 51, "taker_buy_base": 61481.7, "taker_buy_quote": 3625.60123 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 13000.0, "close_time": 1760828399999, "quote_volume": 765.7, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 6232.3, "close_time": 1760831999999, "quote_volume": 366.01438, "trades": 14, "taker_buy_base": 2219.3, "taker_buy_quote": 130.58198 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0579, "close": 0.0579, "volume": 18743.3, "close_time": 1760835599999, "quote_volume": 1090.31915, "trades": 17, "taker_buy_base": 1316.3, "taker_buy_quote": 76.7828 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "close_time": 1760839199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1555.3, "close_time": 1760842799999, "quote_volume": 89.27422, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3753.4, "close_time": 1760846399999, "quote_volume": 217.36164, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4323.7, "close_time": 1760849999999, "quote_volume": 249.90986, "trades": 12, "taker_buy_base": 1018.5, "taker_buy_quote": 58.8693 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.058, "high": 0.0582, "low": 0.0574, "close": 0.0575, "volume": 51483.9, "close_time": 1760853599999, "quote_volume": 2972.39398, "trades": 54, "taker_buy_base": 23862.7, "taker_buy_quote": 1376.62814 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0569, "close": 0.0571, "volume": 53741.0, "close_time": 1760857199999, "quote_volume": 3078.31791, "trades": 20, "taker_buy_base": 837.8, "taker_buy_quote": 47.79838 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 66660.9, "close_time": 1760860799999, "quote_volume": 3829.03223, "trades": 43, "taker_buy_base": 15541.6, "taker_buy_quote": 893.41868 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0574, "close": 0.0577, "volume": 32207.6, "close_time": 1760864399999, "quote_volume": 1856.40617, "trades": 66, "taker_buy_base": 16104.2, "taker_buy_quote": 927.50015 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0577, "high": 0.0591, "low": 0.0576, "close": 0.059, "volume": 18469.8, "close_time": 1760867999999, "quote_volume": 1085.68743, "trades": 20, "taker_buy_base": 17549.3, "taker_buy_quote": 1031.63535 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.059, "high": 0.0605, "low": 0.0586, "close": 0.0602, "volume": 102187.8, "close_time": 1760871599999, "quote_volume": 6084.44498, "trades": 71, "taker_buy_base": 92773.3, "taker_buy_quote": 5524.57315 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0605, "close": 0.061, "volume": 14295.1, "close_time": 1760875199999, "quote_volume": 871.16533, "trades": 15, "taker_buy_base": 7097.4, "taker_buy_quote": 432.3502 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0605, "close": 0.0609, "volume": 44272.1, "close_time": 1760878799999, "quote_volume": 2689.63931, "trades": 26, "taker_buy_base": 38139.9, "taker_buy_quote": 2318.10384 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0608, "close": 0.0618, "volume": 6046.3, "close_time": 1760882399999, "quote_volume": 371.70464, "trades": 11, "taker_buy_base": 4474.5, "taker_buy_quote": 276.00132 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0612, "close": 0.0613, "volume": 68563.4, "close_time": 1760885999999, "quote_volume": 4215.59389, "trades": 29, "taker_buy_base": 1455.0, "taker_buy_quote": 89.4993 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0609, "close": 0.061, "volume": 170603.1, "close_time": 1760889599999, "quote_volume": 10408.12088, "trades": 47, "taker_buy_base": 5118.9, "taker_buy_quote": 312.74023 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0604, "close": 0.0609, "volume": 35694.2, "close_time": 1760893199999, "quote_volume": 2172.07295, "trades": 44, "taker_buy_base": 31280.8, "taker_buy_quote": 1904.61636 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0605, "close": 0.0605, "volume": 12183.5, "close_time": 1760896799999, "quote_volume": 744.06622, "trades": 25, "taker_buy_base": 10663.1, "taker_buy_quote": 651.29506 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0603, "close": 0.0609, "volume": 23926.2, "close_time": 1760900399999, "quote_volume": 1448.74771, "trades": 11, "taker_buy_base": 6512.8, "taker_buy_quote": 395.91636 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 18019.1, "close_time": 1760903999999, "quote_volume": 1091.5039, "trades": 6, "taker_buy_base": 18019.1, "taker_buy_quote": 1091.5039 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 12204.4, "close_time": 1760907599999, "quote_volume": 740.4123, "trades": 5, "taker_buy_base": 12204.4, "taker_buy_quote": 740.4123 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 2813.0, "close_time": 1760911199999, "quote_volume": 169.6486, "trades": 6, "taker_buy_base": 2315.9, "taker_buy_quote": 139.64872 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 815.2, "close_time": 1760914799999, "quote_volume": 49.15504, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0595, "close": 0.0595, "volume": 13669.3, "close_time": 1760918399999, "quote_volume": 819.16379, "trades": 22, "taker_buy_base": 3081.4, "taker_buy_quote": 184.06072 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0585, "close": 0.0592, "volume": 37405.2, "close_time": 1760921999999, "quote_volume": 2210.792, "trades": 51, "taker_buy_base": 13562.9, "taker_buy_quote": 802.18305 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0589, "close": 0.0589, "volume": 59681.5, "close_time": 1760925599999, "quote_volume": 3524.05168, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0587, "close": 0.0593, "volume": 9274.6, "close_time": 1760929199999, "quote_volume": 549.27142, "trades": 10, "taker_buy_base": 8429.7, "taker_buy_quote": 499.37831 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0593, "high": 0.0615, "low": 0.0593, "close": 0.0615, "volume": 29828.0, "close_time": 1760932799999, "quote_volume": 1796.88984, "trades": 27, "taker_buy_base": 18895.1, "taker_buy_quote": 1142.76596 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0611, "close": 0.0612, "volume": 51352.5, "close_time": 1760936399999, "quote_volume": 3144.77013, "trades": 18, "taker_buy_base": 9562.6, "taker_buy_quote": 587.13604 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 1677.9, "close_time": 1760939999999, "quote_volume": 102.37588, "trades": 6, "taker_buy_base": 1132.7, "taker_buy_quote": 69.11868 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0611, "close": 0.0615, "volume": 41000.8, "close_time": 1760943599999, "quote_volume": 2513.97011, "trades": 23, "taker_buy_base": 35402.9, "taker_buy_quote": 2169.8685 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0611, "close": 0.0611, "volume": 29359.8, "close_time": 1760947199999, "quote_volume": 1801.12175, "trades": 36, "taker_buy_base": 16982.8, "taker_buy_quote": 1043.96461 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.061, "high": 0.0615, "low": 0.0608, "close": 0.061, "volume": 4895.1, "close_time": 1760950799999, "quote_volume": 298.72033, "trades": 8, "taker_buy_base": 3924.9, "taker_buy_quote": 239.48145 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0609, "close": 0.0613, "volume": 19318.2, "close_time": 1760954399999, "quote_volume": 1179.9206, "trades": 12, "taker_buy_base": 13262.9, "taker_buy_quote": 810.60223 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0609, "close": 0.0616, "volume": 20526.8, "close_time": 1760957999999, "quote_volume": 1254.04742, "trades": 11, "taker_buy_base": 20526.8, "taker_buy_quote": 1254.04742 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0611, "high": 0.064, "low": 0.0611, "close": 0.0632, "volume": 1911940.0, "close_time": 1760961599999, "quote_volume": 118346.92805, "trades": 167, "taker_buy_base": 120229.5, "taker_buy_quote": 7536.85184 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.063, "high": 0.0637, "low": 0.063, "close": 0.063, "volume": 112252.2, "close_time": 1760965199999, "quote_volume": 7096.23626, "trades": 50, "taker_buy_base": 43292.8, "taker_buy_quote": 2738.24098 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0628, "close": 0.0637, "volume": 58712.0, "close_time": 1760968799999, "quote_volume": 3719.97425, "trades": 46, "taker_buy_base": 35848.1, "taker_buy_quote": 2278.57663 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0636, "high": 0.064, "low": 0.063, "close": 0.0635, "volume": 225310.2, "close_time": 1760972399999, "quote_volume": 14369.48805, "trades": 32, "taker_buy_base": 28622.9, "taker_buy_quote": 1827.74899 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0623, "close": 0.0623, "volume": 34287.2, "close_time": 1760975999999, "quote_volume": 2153.49814, "trades": 31, "taker_buy_base": 18153.0, "taker_buy_quote": 1142.19357 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0607, "close": 0.0607, "volume": 14051.8, "close_time": 1760979599999, "quote_volume": 860.50411, "trades": 43, "taker_buy_base": 7617.5, "taker_buy_quote": 465.62533 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0608, "close": 0.0609, "volume": 2489.2, "close_time": 1760983199999, "quote_volume": 152.15556, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0608, "volume": 5806.4, "close_time": 1760986799999, "quote_volume": 353.33258, "trades": 6, "taker_buy_base": 5806.4, "taker_buy_quote": 353.33258 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0607, "close": 0.0611, "volume": 56208.6, "close_time": 1760990399999, "quote_volume": 3421.74791, "trades": 19, "taker_buy_base": 30683.5, "taker_buy_quote": 1871.9788 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.061, "high": 0.0615, "low": 0.0609, "close": 0.0609, "volume": 79576.2, "close_time": 1760993999999, "quote_volume": 4863.23864, "trades": 31, "taker_buy_base": 47816.9, "taker_buy_quote": 2928.08406 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0606, "close": 0.0607, "volume": 36966.7, "close_time": 1760997599999, "quote_volume": 2258.58377, "trades": 45, "taker_buy_base": 25890.7, "taker_buy_quote": 1583.12317 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0607, "high": 0.061, "low": 0.0606, "close": 0.0608, "volume": 32232.7, "close_time": 1761001199999, "quote_volume": 1958.01505, "trades": 30, "taker_buy_base": 12140.2, "taker_buy_quote": 740.25423 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 1470.3, "close_time": 1761004799999, "quote_volume": 89.23188, "trades": 6, "taker_buy_base": 823.6, "taker_buy_quote": 49.99252 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0604, "close": 0.0609, "volume": 75584.7, "close_time": 1761008399999, "quote_volume": 4589.76522, "trades": 69, "taker_buy_base": 72196.1, "taker_buy_quote": 4384.2223 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 27975.7, "close_time": 1761011999999, "quote_volume": 1696.9391, "trades": 32, "taker_buy_base": 8058.4, "taker_buy_quote": 489.95072 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0605, "high": 0.0605, "low": 0.06, "close": 0.06, "volume": 69240.8, "close_time": 1761015599999, "quote_volume": 4166.56516, "trades": 28, "taker_buy_base": 15342.2, "taker_buy_quote": 923.60044 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 70965.8, "close_time": 1761019199999, "quote_volume": 4252.82845, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0584, "close": 0.0584, "volume": 43788.3, "close_time": 1761022799999, "quote_volume": 2586.46392, "trades": 76, "taker_buy_base": 13742.6, "taker_buy_quote": 808.47618 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 2649.4, "close_time": 1761026399999, "quote_volume": 154.66375, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0583, "close": 0.0587, "volume": 85071.3, "close_time": 1761029999999, "quote_volume": 4977.47045, "trades": 42, "taker_buy_base": 11799.5, "taker_buy_quote": 690.27075 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 1819.2, "close_time": 1761033599999, "quote_volume": 106.55336, "trades": 12, "taker_buy_base": 394.5, "taker_buy_quote": 23.1177 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0578, "close": 0.0581, "volume": 115682.3, "close_time": 1761037199999, "quote_volume": 6755.77192, "trades": 36, "taker_buy_base": 17235.4, "taker_buy_quote": 1009.2849 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 9846.0, "close_time": 1761040799999, "quote_volume": 574.61388, "trades": 8, "taker_buy_base": 8537.6, "taker_buy_quote": 498.59584 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0584, "close": 0.0587, "volume": 632.9, "close_time": 1761044399999, "quote_volume": 37.06372, "trades": 4, "taker_buy_base": 632.9, "taker_buy_quote": 37.06372 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4373.8, "close_time": 1761047999999, "quote_volume": 255.42992, "trades": 2, "taker_buy_base": 4373.8, "taker_buy_quote": 255.42992 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0582, "high": 0.059, "low": 0.0582, "close": 0.0587, "volume": 133572.3, "close_time": 1761051599999, "quote_volume": 7826.78817, "trades": 65, "taker_buy_base": 97291.0, "taker_buy_quote": 5700.74666 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0581, "high": 0.0585, "low": 0.058, "close": 0.0585, "volume": 10386.7, "close_time": 1761055199999, "quote_volume": 604.49699, "trades": 33, "taker_buy_base": 3001.8, "taker_buy_quote": 174.94442 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0584, "high": 0.0614, "low": 0.0584, "close": 0.0613, "volume": 48420.0, "close_time": 1761058799999, "quote_volume": 2934.39402, "trades": 39, "taker_buy_base": 47611.5, "taker_buy_quote": 2885.17149 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0617, "volume": 102828.5, "close_time": 1761062399999, "quote_volume": 6323.93305, "trades": 25, "taker_buy_base": 5400.0, "taker_buy_quote": 331.13177 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0618, "close": 0.0618, "volume": 24394.6, "close_time": 1761065999999, "quote_volume": 1524.88275, "trades": 16, "taker_buy_base": 23587.0, "taker_buy_quote": 1474.89231 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0617, "high": 0.0618, "low": 0.061, "close": 0.0614, "volume": 3272.4, "close_time": 1761069599999, "quote_volume": 201.41468, "trades": 10, "taker_buy_base": 2592.5, "taker_buy_quote": 159.72118 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 596.2, "close_time": 1761073199999, "quote_volume": 36.49725, "trades": 3, "taker_buy_base": 98.1, "taker_buy_quote": 6.02334 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 171.6, "close_time": 1761076799999, "quote_volume": 10.57056, "trades": 2, "taker_buy_base": 171.6, "taker_buy_quote": 10.57056 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0611, "close": 0.0613, "volume": 48453.0, "close_time": 1761080399999, "quote_volume": 2966.0932, "trades": 11, "taker_buy_base": 18325.0, "taker_buy_quote": 1125.20942 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0604, "high": 0.0606, "low": 0.06, "close": 0.0603, "volume": 1924974.5, "close_time": 1761083999999, "quote_volume": 115521.09093, "trades": 96, "taker_buy_base": 1880357.3, "taker_buy_quote": 112836.13525 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0589, "close": 0.0592, "volume": 22375.9, "close_time": 1761087599999, "quote_volume": 1341.68159, "trades": 42, "taker_buy_base": 11088.8, "taker_buy_quote": 663.14813 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0572, "close": 0.0574, "volume": 107059.3, "close_time": 1761091199999, "quote_volume": 6228.53996, "trades": 72, "taker_buy_base": 33814.2, "taker_buy_quote": 1971.16907 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0568, "close": 0.0571, "volume": 81038.2, "close_time": 1761094799999, "quote_volume": 4646.31782, "trades": 53, "taker_buy_base": 18068.2, "taker_buy_quote": 1037.45092 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0567, "close": 0.0569, "volume": 3491.2, "close_time": 1761098399999, "quote_volume": 198.8024, "trades": 21, "taker_buy_base": 3160.0, "taker_buy_quote": 179.99702 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 46257.1, "close_time": 1761101999999, "quote_volume": 2635.97705, "trades": 52, "taker_buy_base": 25995.1, "taker_buy_quote": 1482.5871 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 17857.9, "close_time": 1761105599999, "quote_volume": 1009.2013, "trades": 14, "taker_buy_base": 17663.8, "taker_buy_quote": 998.2119 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0567, "close": 0.0572, "volume": 19525.0, "close_time": 1761109199999, "quote_volume": 1113.17013, "trades": 20, "taker_buy_base": 19245.5, "taker_buy_quote": 1097.18273 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0563, "close": 0.0567, "volume": 55541.4, "close_time": 1761112799999, "quote_volume": 3166.33223, "trades": 58, "taker_buy_base": 8133.2, "taker_buy_quote": 461.28932 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 8161.4, "close_time": 1761116399999, "quote_volume": 462.68019, "trades": 20, "taker_buy_base": 8161.4, "taker_buy_quote": 462.68019 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0562, "close": 0.0569, "volume": 62764.1, "close_time": 1761119999999, "quote_volume": 3550.63732, "trades": 35, "taker_buy_base": 11547.0, "taker_buy_quote": 653.19668 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 66618.9, "close_time": 1761123599999, "quote_volume": 3760.81476, "trades": 39, "taker_buy_base": 30710.0, "taker_buy_quote": 1733.32424 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0563, "close": 0.0563, "volume": 19292.0, "close_time": 1761127199999, "quote_volume": 1090.49448, "trades": 22, "taker_buy_base": 18596.4, "taker_buy_quote": 1051.12352 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 976.9, "close_time": 1761130799999, "quote_volume": 54.99931, "trades": 5, "taker_buy_base": 976.9, "taker_buy_quote": 54.99931 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0556, "close": 0.0568, "volume": 75969.0, "close_time": 1761134399999, "quote_volume": 4315.48454, "trades": 107, "taker_buy_base": 70979.3, "taker_buy_quote": 4033.75974 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0566, "high": 0.0571, "low": 0.0566, "close": 0.0571, "volume": 8077.6, "close_time": 1761137999999, "quote_volume": 460.91709, "trades": 14, "taker_buy_base": 1424.2, "taker_buy_quote": 81.09154 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0568, "high": 0.0578, "low": 0.0568, "close": 0.0576, "volume": 4269.1, "close_time": 1761141599999, "quote_volume": 244.46134, "trades": 32, "taker_buy_base": 1748.9, "taker_buy_quote": 100.14988 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0565, "close": 0.0565, "volume": 8098.9, "close_time": 1761145199999, "quote_volume": 459.64342, "trades": 13, "taker_buy_base": 624.3, "taker_buy_quote": 35.65655 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0566, "close": 0.0572, "volume": 26344.3, "close_time": 1761148799999, "quote_volume": 1501.94022, "trades": 36, "taker_buy_base": 20783.8, "taker_buy_quote": 1185.58609 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 1541.6, "close_time": 1761152399999, "quote_volume": 87.93366, "trades": 7, "taker_buy_base": 1453.7, "taker_buy_quote": 82.93215 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0556, "close": 0.0557, "volume": 1747.7, "close_time": 1761155999999, "quote_volume": 97.45897, "trades": 10, "taker_buy_base": 89.8, "taker_buy_quote": 5.00186 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.056, "high": 0.056, "low": 0.0553, "close": 0.0555, "volume": 7035.9, "close_time": 1761159599999, "quote_volume": 391.40956, "trades": 27, "taker_buy_base": 2864.4, "taker_buy_quote": 159.99287 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.056, "high": 0.056, "low": 0.055, "close": 0.0556, "volume": 14078.7, "close_time": 1761163199999, "quote_volume": 784.4437, "trades": 15, "taker_buy_base": 1567.9, "taker_buy_quote": 86.99826 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0543, "close": 0.0544, "volume": 8190.9, "close_time": 1761166799999, "quote_volume": 452.35875, "trades": 16, "taker_buy_base": 613.4, "taker_buy_quote": 33.36896 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0523, "close": 0.0533, "volume": 99547.0, "close_time": 1761170399999, "quote_volume": 5279.26223, "trades": 94, "taker_buy_base": 49073.4, "taker_buy_quote": 2609.15545 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0532, "high": 0.0568, "low": 0.0532, "close": 0.0535, "volume": 22997.1, "close_time": 1761173999999, "quote_volume": 1232.49131, "trades": 28, "taker_buy_base": 19415.3, "taker_buy_quote": 1040.90332 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 12682.1, "close_time": 1761177599999, "quote_volume": 691.96167, "trades": 16, "taker_buy_base": 6172.2, "taker_buy_quote": 337.02113 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0548, "volume": 1613.5, "close_time": 1761181199999, "quote_volume": 88.07498, "trades": 5, "taker_buy_base": 1613.5, "taker_buy_quote": 88.07498 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 4028.7, "close_time": 1761184799999, "quote_volume": 221.89006, "trades": 3, "taker_buy_base": 3517.5, "taker_buy_quote": 193.82518 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 26432.0, "close_time": 1761188399999, "quote_volume": 1461.6408, "trades": 6, "taker_buy_base": 289.5, "taker_buy_quote": 15.96055 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 388.2, "close_time": 1761191999999, "quote_volume": 21.58392, "trades": 1, "taker_buy_base": 388.2, "taker_buy_quote": 21.58392 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0556, "high": 0.056, "low": 0.0555, "close": 0.056, "volume": 35471.5, "close_time": 1761195599999, "quote_volume": 1980.57008, "trades": 12, "taker_buy_base": 834.8, "taker_buy_quote": 46.41488 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 10647.0, "close_time": 1761199199999, "quote_volume": 594.66731, "trades": 4, "taker_buy_base": 5647.0, "taker_buy_quote": 315.66731 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0564, "close": 0.0568, "volume": 11348.7, "close_time": 1761202799999, "quote_volume": 642.80807, "trades": 35, "taker_buy_base": 7117.6, "taker_buy_quote": 403.40395 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0564, "close": 0.0564, "volume": 31611.9, "close_time": 1761206399999, "quote_volume": 1792.58589, "trades": 12, "taker_buy_base": 20203.0, "taker_buy_quote": 1147.5304 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 36881.3, "close_time": 1761209999999, "quote_volume": 2098.44948, "trades": 13, "taker_buy_base": 35916.4, "taker_buy_quote": 2043.64316 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 2869.3, "close_time": 1761213599999, "quote_volume": 163.3927, "trades": 8, "taker_buy_base": 2082.3, "taker_buy_quote": 118.6911 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0568, "close": 0.0568, "volume": 1352.5, "close_time": 1761217199999, "quote_volume": 77.182, "trades": 3, "taker_buy_base": 1000.0, "taker_buy_quote": 57.16 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 17230.6, "close_time": 1761220799999, "quote_volume": 974.75196, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0559, "close": 0.0563, "volume": 50202.1, "close_time": 1761224399999, "quote_volume": 2824.43783, "trades": 26, "taker_buy_base": 16080.9, "taker_buy_quote": 908.56827 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0566, "volume": 3043.0, "close_time": 1761227999999, "quote_volume": 172.62997, "trades": 29, "taker_buy_base": 400.0, "taker_buy_quote": 22.64 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0565, "high": 0.0566, "low": 0.056, "close": 0.0565, "volume": 2670.6, "close_time": 1761231599999, "quote_volume": 150.41254, "trades": 18, "taker_buy_base": 1777.8, "taker_buy_quote": 100.41574 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0565, "close": 0.0569, "volume": 10825.0, "close_time": 1761235199999, "quote_volume": 614.595, "trades": 41, "taker_buy_base": 8064.4, "taker_buy_quote": 458.02755 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0568, "close": 0.0574, "volume": 17791.8, "close_time": 1761238799999, "quote_volume": 1017.86, "trades": 7, "taker_buy_base": 17555.7, "taker_buy_quote": 1004.39678 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0571, "close": 0.0577, "volume": 5968.8, "close_time": 1761242399999, "quote_volume": 342.56624, "trades": 8, "taker_buy_base": 3266.2, "taker_buy_quote": 188.09282 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0571, "close": 0.0573, "volume": 5310.1, "close_time": 1761245999999, "quote_volume": 304.87307, "trades": 16, "taker_buy_base": 3024.2, "taker_buy_quote": 173.8998 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0573, "high": 0.0573, "low": 0.057, "close": 0.057, "volume": 33883.1, "close_time": 1761249599999, "quote_volume": 1931.44662, "trades": 18, "taker_buy_base": 11574.8, "taker_buy_quote": 659.87352 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.057, "high": 0.0572, "low": 0.0564, "close": 0.0564, "volume": 16947.8, "close_time": 1761253199999, "quote_volume": 961.5545, "trades": 44, "taker_buy_base": 5378.1, "taker_buy_quote": 307.10209 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0563, "close": 0.0563, "volume": 6484.7, "close_time": 1761256799999, "quote_volume": 367.02687, "trades": 26, "taker_buy_base": 3527.3, "taker_buy_quote": 199.99791 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 12321.7, "close_time": 1761260399999, "quote_volume": 695.17605, "trades": 13, "taker_buy_base": 1921.7, "taker_buy_quote": 108.57605 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 165636.1, "close_time": 1761263999999, "quote_volume": 9328.89027, "trades": 31, "taker_buy_base": 649.5, "taker_buy_quote": 36.69675 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0567, "volume": 14247.4, "close_time": 1761267599999, "quote_volume": 804.88331, "trades": 26, "taker_buy_base": 13925.1, "taker_buy_quote": 786.70559 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0563, "volume": 29888.6, "close_time": 1761271199999, "quote_volume": 1690.64605, "trades": 24, "taker_buy_base": 26392.9, "taker_buy_quote": 1493.83814 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 4304.7, "close_time": 1761274799999, "quote_volume": 242.01278, "trades": 27, "taker_buy_base": 443.2, "taker_buy_quote": 24.99648 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 10820.6, "close_time": 1761278399999, "quote_volume": 607.02832, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.057, "high": 0.0574, "low": 0.057, "close": 0.0574, "volume": 17518.5, "close_time": 1761281999999, "quote_volume": 1000.52031, "trades": 34, "taker_buy_base": 16032.0, "taker_buy_quote": 915.23077 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 988.5, "close_time": 1761285599999, "quote_volume": 56.75149, "trades": 5, "taker_buy_base": 552.2, "taker_buy_quote": 31.7515 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 1660.8, "close_time": 1761289199999, "quote_volume": 94.57952, "trades": 12, "taker_buy_base": 400.0, "taker_buy_quote": 22.84 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 12488.0, "close_time": 1761292799999, "quote_volume": 708.00978, "trades": 25, "taker_buy_base": 11759.5, "taker_buy_quote": 666.76365 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 692.8, "close_time": 1761296399999, "quote_volume": 39.21248, "trades": 3, "taker_buy_base": 88.7, "taker_buy_quote": 5.02042 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 56162.5, "close_time": 1761299999999, "quote_volume": 3177.18522, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2239.7, "close_time": 1761303599999, "quote_volume": 126.10398, "trades": 19, "taker_buy_base": 2151.0, "taker_buy_quote": 121.1013 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0557, "high": 0.0564, "low": 0.0557, "close": 0.0564, "volume": 2000.9, "close_time": 1761307199999, "quote_volume": 112.40619, "trades": 12, "taker_buy_base": 1200.9, "taker_buy_quote": 67.60619 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0567, "high": 0.0579, "low": 0.0565, "close": 0.0573, "volume": 261667.5, "close_time": 1761310799999, "quote_volume": 14903.37545, "trades": 74, "taker_buy_base": 97585.9, "taker_buy_quote": 5539.35593 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0563, "close": 0.0563, "volume": 34608.9, "close_time": 1761314399999, "quote_volume": 1963.38317, "trades": 28, "taker_buy_base": 204.8, "taker_buy_quote": 11.6736 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0557, "close": 0.0557, "volume": 68331.5, "close_time": 1761317999999, "quote_volume": 3820.72065, "trades": 41, "taker_buy_base": 10152.3, "taker_buy_quote": 566.75333 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0556, "volume": 70103.7, "close_time": 1761321599999, "quote_volume": 3902.49865, "trades": 28, "taker_buy_base": 14733.5, "taker_buy_quote": 821.35138 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0553, "close": 0.0559, "volume": 357246.6, "close_time": 1761325199999, "quote_volume": 19913.29386, "trades": 108, "taker_buy_base": 22509.2, "taker_buy_quote": 1254.0652 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 27378.8, "close_time": 1761328799999, "quote_volume": 1535.39268, "trades": 15, "taker_buy_base": 1200.0, "taker_buy_quote": 67.32 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0559, "close": 0.0564, "volume": 29863.9, "close_time": 1761332399999, "quote_volume": 1678.59932, "trades": 18, "taker_buy_base": 11449.5, "taker_buy_quote": 645.65148 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0566, "close": 0.0568, "volume": 4042.2, "close_time": 1761335999999, "quote_volume": 228.88384, "trades": 4, "taker_buy_base": 3642.2, "taker_buy_quote": 206.14852 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0573, "high": 0.0574, "low": 0.057, "close": 0.0574, "volume": 4051.7, "close_time": 1761339599999, "quote_volume": 231.07961, "trades": 9, "taker_buy_base": 331.3, "taker_buy_quote": 18.99917 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 24879.2, "close_time": 1761343199999, "quote_volume": 1430.92677, "trades": 13, "taker_buy_base": 24479.2, "taker_buy_quote": 1407.92677 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 5172.4, "close_time": 1761346799999, "quote_volume": 297.86994, "trades": 6, "taker_buy_base": 4827.4, "taker_buy_quote": 278.05824 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 12430.2, "close_time": 1761350399999, "quote_volume": 716.20516, "trades": 8, "taker_buy_base": 2343.3, "taker_buy_quote": 135.20841 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0571, "volume": 42205.0, "close_time": 1761353999999, "quote_volume": 2414.46193, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 25227.3, "close_time": 1761357599999, "quote_volume": 1441.06899, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 32105.2, "close_time": 1761361199999, "quote_volume": 1833.69082, "trades": 10, "taker_buy_base": 18334.8, "taker_buy_quote": 1047.35224 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0572, "high": 0.0573, "low": 0.057, "close": 0.0571, "volume": 62349.4, "close_time": 1761364799999, "quote_volume": 3565.90931, "trades": 36, "taker_buy_base": 1636.3, "taker_buy_quote": 93.51999 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0571, "high": 0.0573, "low": 0.057, "close": 0.057, "volume": 25573.7, "close_time": 1761368399999, "quote_volume": 1462.77887, "trades": 12, "taker_buy_base": 16556.4, "taker_buy_quote": 947.03685 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2872.5, "close_time": 1761371999999, "quote_volume": 163.158, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0568, "volume": 25156.1, "close_time": 1761375599999, "quote_volume": 1426.76326, "trades": 12, "taker_buy_base": 11704.2, "taker_buy_quote": 664.80249 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "close_time": 1761379199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0571, "high": 0.058, "low": 0.0571, "close": 0.058, "volume": 108527.2, "close_time": 1761382799999, "quote_volume": 6214.19953, "trades": 53, "taker_buy_base": 103697.2, "taker_buy_quote": 5935.8284 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 56272.9, "close_time": 1761386399999, "quote_volume": 3269.28796, "trades": 12, "taker_buy_base": 3793.3, "taker_buy_quote": 220.3821 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0573, "close": 0.0581, "volume": 46377.2, "close_time": 1761389999999, "quote_volume": 2684.46091, "trades": 40, "taker_buy_base": 17250.5, "taker_buy_quote": 1003.11415 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 43435.3, "close_time": 1761393599999, "quote_volume": 2501.36458, "trades": 11, "taker_buy_base": 264.8, "taker_buy_quote": 15.25248 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0584, "high": 0.0603, "low": 0.0584, "close": 0.0603, "volume": 45827.1, "close_time": 1761397199999, "quote_volume": 2733.43362, "trades": 68, "taker_buy_base": 35295.6, "taker_buy_quote": 2113.1717 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0587, "close": 0.0587, "volume": 31640.3, "close_time": 1761400799999, "quote_volume": 1881.32571, "trades": 14, "taker_buy_base": 23936.7, "taker_buy_quote": 1426.72263 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 4379.0, "close_time": 1761404399999, "quote_volume": 258.3874, "trades": 9, "taker_buy_base": 4379.0, "taker_buy_quote": 258.3874 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0584, "close": 0.0584, "volume": 1865.4, "close_time": 1761407999999, "quote_volume": 109.50446, "trades": 14, "taker_buy_base": 176.5, "taker_buy_quote": 10.39585 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0588, "high": 0.0598, "low": 0.0585, "close": 0.0595, "volume": 62866.7, "close_time": 1761411599999, "quote_volume": 3697.97828, "trades": 70, "taker_buy_base": 9476.6, "taker_buy_quote": 562.76093 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0591, "high": 0.0603, "low": 0.0591, "close": 0.0596, "volume": 534300.7, "close_time": 1761415199999, "quote_volume": 31977.39191, "trades": 101, "taker_buy_base": 366204.2, "taker_buy_quote": 21931.74861 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0595, "high": 0.0611, "low": 0.0595, "close": 0.061, "volume": 52066.5, "close_time": 1761418799999, "quote_volume": 3131.54423, "trades": 37, "taker_buy_base": 49370.8, "taker_buy_quote": 2967.80214 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0605, "close": 0.0609, "volume": 3646.2, "close_time": 1761422399999, "quote_volume": 221.8605, "trades": 4, "taker_buy_base": 3163.5, "taker_buy_quote": 192.65715 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.061, "high": 0.0616, "low": 0.061, "close": 0.0611, "volume": 34551.3, "close_time": 1761425999999, "quote_volume": 2114.82974, "trades": 12, "taker_buy_base": 3612.6, "taker_buy_quote": 221.81452 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0609, "high": 0.061, "low": 0.0602, "close": 0.0607, "volume": 82223.7, "close_time": 1761429599999, "quote_volume": 4969.6202, "trades": 71, "taker_buy_base": 286.7, "taker_buy_quote": 17.4887 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0606, "high": 0.0622, "low": 0.0603, "close": 0.0617, "volume": 127806.6, "close_time": 1761433199999, "quote_volume": 7794.88754, "trades": 89, "taker_buy_base": 27849.9, "taker_buy_quote": 1726.77919 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0613, "close": 0.0616, "volume": 32264.7, "close_time": 1761436799999, "quote_volume": 1988.6044, "trades": 20, "taker_buy_base": 16274.7, "taker_buy_quote": 1004.53777 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0608, "close": 0.0611, "volume": 235681.3, "close_time": 1761440399999, "quote_volume": 14384.82944, "trades": 69, "taker_buy_base": 36813.2, "taker_buy_quote": 2254.01248 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0601, "close": 0.0601, "volume": 2454.0, "close_time": 1761443999999, "quote_volume": 149.03897, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0601, "close": 0.0601, "volume": 15259.5, "close_time": 1761447599999, "quote_volume": 917.64911, "trades": 39, "taker_buy_base": 4196.0, "taker_buy_quote": 252.6174 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0603, "high": 0.061, "low": 0.0602, "close": 0.0602, "volume": 55416.8, "close_time": 1761451199999, "quote_volume": 3350.75452, "trades": 41, "taker_buy_base": 11381.6, "taker_buy_quote": 690.17266 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0605, "close": 0.0611, "volume": 17739.0, "close_time": 1761454799999, "quote_volume": 1079.78581, "trades": 13, "taker_buy_base": 12315.0, "taker_buy_quote": 751.6255 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 16875.3, "close_time": 1761458399999, "quote_volume": 1033.17619, "trades": 12, "taker_buy_base": 16875.3, "taker_buy_quote": 1033.17619 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0612, "close": 0.0612, "volume": 19452.3, "close_time": 1761461999999, "quote_volume": 1194.23866, "trades": 14, "taker_buy_base": 18340.1, "taker_buy_quote": 1126.05185 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0612, "close": 0.0617, "volume": 27928.6, "close_time": 1761465599999, "quote_volume": 1724.78824, "trades": 21, "taker_buy_base": 25731.9, "taker_buy_quote": 1589.26422 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0617, "close": 0.0629, "volume": 101031.2, "close_time": 1761469199999, "quote_volume": 6281.46615, "trades": 56, "taker_buy_base": 74378.7, "taker_buy_quote": 4633.63501 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0624, "close": 0.0626, "volume": 45062.6, "close_time": 1761472799999, "quote_volume": 2831.10293, "trades": 35, "taker_buy_base": 26138.7, "taker_buy_quote": 1645.74521 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0626, "volume": 96580.4, "close_time": 1761476399999, "quote_volume": 6037.6971, "trades": 34, "taker_buy_base": 15939.4, "taker_buy_quote": 1000.80007 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0625, "close": 0.0625, "volume": 96391.7, "close_time": 1761479999999, "quote_volume": 6027.92207, "trades": 45, "taker_buy_base": 22414.6, "taker_buy_quote": 1404.17434 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0623, "high": 0.0635, "low": 0.0623, "close": 0.063, "volume": 123604.2, "close_time": 1761483599999, "quote_volume": 7783.11657, "trades": 82, "taker_buy_base": 94173.5, "taker_buy_quote": 5928.85884 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 70448.9, "close_time": 1761487199999, "quote_volume": 4431.83358, "trades": 42, "taker_buy_base": 10276.1, "taker_buy_quote": 646.82063 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0623, "close": 0.0623, "volume": 17605.3, "close_time": 1761490799999, "quote_volume": 1102.29698, "trades": 12, "taker_buy_base": 5185.0, "taker_buy_quote": 323.6785 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 16094.1, "close_time": 1761494399999, "quote_volume": 1001.26712, "trades": 29, "taker_buy_base": 15997.7, "taker_buy_quote": 995.28068 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 81482.1, "close_time": 1761497999999, "quote_volume": 5056.70112, "trades": 46, "taker_buy_base": 81482.1, "taker_buy_quote": 5056.70112 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0618, "high": 0.062, "low": 0.0615, "close": 0.0618, "volume": 26078.2, "close_time": 1761501599999, "quote_volume": 1612.36761, "trades": 15, "taker_buy_base": 15435.1, "taker_buy_quote": 956.73254 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 12991.5, "close_time": 1761505199999, "quote_volume": 802.89085, "trades": 8, "taker_buy_base": 12991.5, "taker_buy_quote": 802.89085 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 33909.8, "close_time": 1761508799999, "quote_volume": 2083.34868, "trades": 6, "taker_buy_base": 31640.1, "taker_buy_quote": 1943.9891 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 57231.3, "close_time": 1761512399999, "quote_volume": 3510.71127, "trades": 87, "taker_buy_base": 6396.3, "taker_buy_quote": 392.20654 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 24866.5, "close_time": 1761515999999, "quote_volume": 1526.77034, "trades": 41, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0614, "high": 0.0624, "low": 0.0614, "close": 0.062, "volume": 41887.2, "close_time": 1761519599999, "quote_volume": 2597.73854, "trades": 28, "taker_buy_base": 415.7, "taker_buy_quote": 25.82305 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.062, "high": 0.0623, "low": 0.0618, "close": 0.0618, "volume": 8522.0, "close_time": 1761523199999, "quote_volume": 528.11376, "trades": 9, "taker_buy_base": 2356.8, "taker_buy_quote": 146.82864 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.062, "high": 0.0688, "low": 0.0617, "close": 0.0618, "volume": 131316.3, "close_time": 1761526799999, "quote_volume": 8212.95028, "trades": 90, "taker_buy_base": 66336.1, "taker_buy_quote": 4196.22775 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0617, "high": 0.0663, "low": 0.0615, "close": 0.0622, "volume": 941612.9, "close_time": 1761530399999, "quote_volume": 58583.46623, "trades": 497, "taker_buy_base": 514906.4, "taker_buy_quote": 32217.6813 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0622, "high": 0.0659, "low": 0.0618, "close": 0.0618, "volume": 937380.0, "close_time": 1761533999999, "quote_volume": 58508.96319, "trades": 479, "taker_buy_base": 552229.2, "taker_buy_quote": 34627.3296 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.062, "high": 0.0652, "low": 0.0616, "close": 0.0621, "volume": 830081.5, "close_time": 1761537599999, "quote_volume": 51845.90501, "trades": 294, "taker_buy_base": 471030.9, "taker_buy_quote": 29646.7095 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.062, "high": 0.0644, "low": 0.0618, "close": 0.0619, "volume": 612715.0, "close_time": 1761541199999, "quote_volume": 38126.06019, "trades": 203, "taker_buy_base": 339298.7, "taker_buy_quote": 21195.44109 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0621, "high": 0.0643, "low": 0.0619, "close": 0.0625, "volume": 941544.1, "close_time": 1761544799999, "quote_volume": 58882.78671, "trades": 316, "taker_buy_base": 319788.9, "taker_buy_quote": 20068.30338 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0621, "close": 0.0628, "volume": 42330.5, "close_time": 1761548399999, "quote_volume": 2653.26908, "trades": 29, "taker_buy_base": 33643.1, "taker_buy_quote": 2109.01159 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0621, "close": 0.0624, "volume": 33060.7, "close_time": 1761551999999, "quote_volume": 2070.5184, "trades": 41, "taker_buy_base": 24397.6, "taker_buy_quote": 1528.2409 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0616, "close": 0.0617, "volume": 22647.9, "close_time": 1761555599999, "quote_volume": 1403.36345, "trades": 27, "taker_buy_base": 14315.5, "taker_buy_quote": 888.17902 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0607, "close": 0.0608, "volume": 143518.8, "close_time": 1761559199999, "quote_volume": 8741.07993, "trades": 148, "taker_buy_base": 21626.1, "taker_buy_quote": 1320.17216 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0596, "close": 0.0599, "volume": 138516.3, "close_time": 1761562799999, "quote_volume": 8320.27208, "trades": 129, "taker_buy_base": 57896.2, "taker_buy_quote": 3478.89379 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.06, "high": 0.0602, "low": 0.0595, "close": 0.0598, "volume": 66058.7, "close_time": 1761566399999, "quote_volume": 3949.33522, "trades": 60, "taker_buy_base": 40998.7, "taker_buy_quote": 2451.1343 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0598, "high": 0.06, "low": 0.0594, "close": 0.0594, "volume": 44903.7, "close_time": 1761569999999, "quote_volume": 2684.27859, "trades": 81, "taker_buy_base": 20930.0, "taker_buy_quote": 1251.7315 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0587, "close": 0.0594, "volume": 57802.9, "close_time": 1761573599999, "quote_volume": 3423.00469, "trades": 97, "taker_buy_base": 34378.2, "taker_buy_quote": 2034.41794 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0585, "close": 0.0586, "volume": 65677.5, "close_time": 1761577199999, "quote_volume": 3857.21436, "trades": 92, "taker_buy_base": 22010.5, "taker_buy_quote": 1295.9179 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0587, "high": 0.0594, "low": 0.0587, "close": 0.0591, "volume": 28647.7, "close_time": 1761580799999, "quote_volume": 1692.62878, "trades": 81, "taker_buy_base": 9665.1, "taker_buy_quote": 571.12674 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0591, "high": 0.0615, "low": 0.0591, "close": 0.0614, "volume": 122725.4, "close_time": 1761584399999, "quote_volume": 7356.71891, "trades": 164, "taker_buy_base": 47822.0, "taker_buy_quote": 2877.96949 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0611, "close": 0.0613, "volume": 69231.8, "close_time": 1761587999999, "quote_volume": 4248.1205, "trades": 127, "taker_buy_base": 44238.6, "taker_buy_quote": 2713.59589 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0611, "close": 0.0611, "volume": 45238.9, "close_time": 1761591599999, "quote_volume": 2780.16001, "trades": 92, "taker_buy_base": 28873.1, "taker_buy_quote": 1775.12787 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.061, "high": 0.061, "low": 0.0604, "close": 0.0605, "volume": 12921.8, "close_time": 1761595199999, "quote_volume": 784.81282, "trades": 38, "taker_buy_base": 5980.1, "taker_buy_quote": 362.71702 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0598, "close": 0.0598, "volume": 12714.4, "close_time": 1761598799999, "quote_volume": 762.54583, "trades": 45, "taker_buy_base": 5435.9, "taker_buy_quote": 326.0336 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0596, "close": 0.0598, "volume": 76496.9, "close_time": 1761602399999, "quote_volume": 4579.26993, "trades": 52, "taker_buy_base": 63884.1, "taker_buy_quote": 3824.50249 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0595, "close": 0.0595, "volume": 74199.7, "close_time": 1761605999999, "quote_volume": 4441.83568, "trades": 32, "taker_buy_base": 21498.7, "taker_buy_quote": 1289.21786 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0589, "close": 0.0592, "volume": 18291.2, "close_time": 1761609599999, "quote_volume": 1080.97528, "trades": 32, "taker_buy_base": 6012.0, "taker_buy_quote": 355.62386 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.059, "high": 0.0593, "low": 0.0588, "close": 0.059, "volume": 20503.1, "close_time": 1761613199999, "quote_volume": 1208.96069, "trades": 40, "taker_buy_base": 4648.4, "taker_buy_quote": 274.48742 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 10026.5, "close_time": 1761616799999, "quote_volume": 593.23688, "trades": 26, "taker_buy_base": 3277.5, "taker_buy_quote": 193.82949 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0585, "close": 0.0589, "volume": 22953.0, "close_time": 1761620399999, "quote_volume": 1352.85813, "trades": 56, "taker_buy_base": 11460.1, "taker_buy_quote": 675.8873 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0585, "close": 0.0587, "volume": 9872.5, "close_time": 1761623999999, "quote_volume": 580.10348, "trades": 47, "taker_buy_base": 5623.1, "taker_buy_quote": 330.20552 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0586, "high": 0.0596, "low": 0.0586, "close": 0.0596, "volume": 14642.4, "close_time": 1761627599999, "quote_volume": 868.34203, "trades": 22, "taker_buy_base": 11892.1, "taker_buy_quote": 705.22145 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0586, "close": 0.0589, "volume": 22963.3, "close_time": 1761631199999, "quote_volume": 1358.63313, "trades": 52, "taker_buy_base": 12105.9, "taker_buy_quote": 714.37703 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0586, "high": 0.0596, "low": 0.0586, "close": 0.0596, "volume": 79261.9, "close_time": 1761634799999, "quote_volume": 4660.54484, "trades": 45, "taker_buy_base": 23930.3, "taker_buy_quote": 1410.3649 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0589, "close": 0.0589, "volume": 14699.9, "close_time": 1761638399999, "quote_volume": 874.76502, "trades": 28, "taker_buy_base": 5684.9, "taker_buy_quote": 339.41498 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.059, "high": 0.0597, "low": 0.059, "close": 0.0595, "volume": 3688.0, "close_time": 1761641999999, "quote_volume": 218.91748, "trades": 13, "taker_buy_base": 2667.0, "taker_buy_quote": 158.06397 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0591, "close": 0.0595, "volume": 3230.3, "close_time": 1761645599999, "quote_volume": 191.7751, "trades": 16, "taker_buy_base": 1330.5, "taker_buy_quote": 78.92908 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0591, "close": 0.0596, "volume": 385661.2, "close_time": 1761649199999, "quote_volume": 22818.36526, "trades": 102, "taker_buy_base": 366470.4, "taker_buy_quote": 21682.84468 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0595, "close": 0.0595, "volume": 25744.0, "close_time": 1761652799999, "quote_volume": 1541.04838, "trades": 28, "taker_buy_base": 19983.2, "taker_buy_quote": 1197.62989 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0596, "high": 0.0604, "low": 0.0595, "close": 0.0604, "volume": 25761.0, "close_time": 1761656399999, "quote_volume": 1540.63604, "trades": 32, "taker_buy_base": 20158.9, "taker_buy_quote": 1206.7664 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0607, "high": 0.0625, "low": 0.0607, "close": 0.0616, "volume": 27400.6, "close_time": 1761659999999, "quote_volume": 1688.01472, "trades": 65, "taker_buy_base": 21752.9, "taker_buy_quote": 1339.89449 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0617, "high": 0.0619, "low": 0.059, "close": 0.0601, "volume": 41693.9, "close_time": 1761663599999, "quote_volume": 2523.05827, "trades": 98, "taker_buy_base": 12643.5, "taker_buy_quote": 761.51282 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0594, "close": 0.0597, "volume": 16527.1, "close_time": 1761667199999, "quote_volume": 986.68488, "trades": 37, "taker_buy_base": 8340.6, "taker_buy_quote": 498.60275 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0597, "high": 0.0602, "low": 0.059, "close": 0.0598, "volume": 10266.0, "close_time": 1761670799999, "quote_volume": 610.42419, "trades": 40, "taker_buy_base": 3468.7, "taker_buy_quote": 206.98847 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0597, "close": 0.0599, "volume": 8361.7, "close_time": 1761674399999, "quote_volume": 503.24784, "trades": 22, "taker_buy_base": 6694.0, "taker_buy_quote": 403.10213 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0599, "high": 0.06, "low": 0.0593, "close": 0.0593, "volume": 3212.1, "close_time": 1761677999999, "quote_volume": 191.71659, "trades": 24, "taker_buy_base": 1512.9, "taker_buy_quote": 90.22916 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0579, "close": 0.0583, "volume": 38833.3, "close_time": 1761681599999, "quote_volume": 2261.51311, "trades": 55, "taker_buy_base": 8015.0, "taker_buy_quote": 469.0628 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0564, "close": 0.0569, "volume": 77945.9, "close_time": 1761685199999, "quote_volume": 4442.45779, "trades": 162, "taker_buy_base": 16844.1, "taker_buy_quote": 959.17915 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0567, "high": 0.065, "low": 0.0558, "close": 0.0569, "volume": 524004.2, "close_time": 1761688799999, "quote_volume": 30198.9189, "trades": 328, "taker_buy_base": 296098.0, "taker_buy_quote": 17282.15438 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0571, "high": 0.0599, "low": 0.0564, "close": 0.0571, "volume": 1650447.9, "close_time": 1761692399999, "quote_volume": 94544.27097, "trades": 803, "taker_buy_base": 909782.9, "taker_buy_quote": 52361.65251 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0573, "high": 0.0589, "low": 0.057, "close": 0.0573, "volume": 908964.1, "close_time": 1761695999999, "quote_volume": 52369.74676, "trades": 413, "taker_buy_base": 579218.8, "taker_buy_quote": 33488.69481 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0573, "high": 0.0578, "low": 0.057, "close": 0.057, "volume": 117122.8, "close_time": 1761699599999, "quote_volume": 6732.55096, "trades": 61, "taker_buy_base": 68215.3, "taker_buy_quote": 3930.91387 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.057, "high": 0.0573, "low": 0.0569, "close": 0.0572, "volume": 26020.9, "close_time": 1761703199999, "quote_volume": 1483.94227, "trades": 16, "taker_buy_base": 7491.6, "taker_buy_quote": 428.51952 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 5471.8, "close_time": 1761706799999, "quote_volume": 312.47866, "trades": 3, "taker_buy_base": 194.4, "taker_buy_quote": 11.13912 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.057, "high": 0.0576, "low": 0.057, "close": 0.0571, "volume": 29226.4, "close_time": 1761710399999, "quote_volume": 1674.6366, "trades": 24, "taker_buy_base": 20550.7, "taker_buy_quote": 1178.28087 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1617.5, "close_time": 1761713999999, "quote_volume": 93.22097, "trades": 3, "taker_buy_base": 1617.5, "taker_buy_quote": 93.22097 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0572, "high": 0.0578, "low": 0.0572, "close": 0.0576, "volume": 12587.5, "close_time": 1761717599999, "quote_volume": 722.81743, "trades": 15, "taker_buy_base": 12187.5, "taker_buy_quote": 699.77743 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0574, "volume": 12489.9, "close_time": 1761721199999, "quote_volume": 718.2927, "trades": 9, "taker_buy_base": 498.4, "taker_buy_quote": 28.71197 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0574, "volume": 870.5, "close_time": 1761724799999, "quote_volume": 50.1548, "trades": 3, "taker_buy_base": 870.5, "taker_buy_quote": 50.1548 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 41157.9, "close_time": 1761728399999, "quote_volume": 2353.46902, "trades": 34, "taker_buy_base": 38253.7, "taker_buy_quote": 2187.34878 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.057, "high": 0.0574, "low": 0.057, "close": 0.0572, "volume": 34833.3, "close_time": 1761731999999, "quote_volume": 1992.36734, "trades": 14, "taker_buy_base": 434.8, "taker_buy_quote": 24.95752 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0578, "close": 0.058, "volume": 2867.9, "close_time": 1761735599999, "quote_volume": 166.2407, "trades": 8, "taker_buy_base": 1580.4, "taker_buy_quote": 91.5032 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0578, "close": 0.058, "volume": 28307.5, "close_time": 1761739199999, "quote_volume": 1645.26116, "trades": 24, "taker_buy_base": 16299.0, "taker_buy_quote": 948.9342 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 4288.3, "close_time": 1761742799999, "quote_volume": 250.01563, "trades": 9, "taker_buy_base": 1934.9, "taker_buy_quote": 113.00113 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0587, "high": 0.0608, "low": 0.0583, "close": 0.0583, "volume": 258191.8, "close_time": 1761746399999, "quote_volume": 15401.08475, "trades": 126, "taker_buy_base": 116035.1, "taker_buy_quote": 6836.06387 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0581, "high": 0.0587, "low": 0.058, "close": 0.0585, "volume": 167601.2, "close_time": 1761749999999, "quote_volume": 9730.47122, "trades": 82, "taker_buy_base": 16082.4, "taker_buy_quote": 938.33314 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0583, "high": 0.0737, "low": 0.0528, "close": 0.0556, "volume": 2362163.0, "close_time": 1761753599999, "quote_volume": 142675.95722, "trades": 2079, "taker_buy_base": 1490536.7, "taker_buy_quote": 89196.9446 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0555, "high": 0.0565, "low": 0.0543, "close": 0.0557, "volume": 262942.9, "close_time": 1761757199999, "quote_volume": 14570.54345, "trades": 289, "taker_buy_base": 95432.0, "taker_buy_quote": 5293.33844 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0562, "high": 0.0571, "low": 0.0559, "close": 0.0568, "volume": 61898.7, "close_time": 1761760799999, "quote_volume": 3500.54986, "trades": 144, "taker_buy_base": 33260.0, "taker_buy_quote": 1879.07463 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0568, "high": 0.0574, "low": 0.0532, "close": 0.0559, "volume": 120890.1, "close_time": 1761764399999, "quote_volume": 6669.51774, "trades": 164, "taker_buy_base": 54340.4, "taker_buy_quote": 3000.7378 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.056, "high": 0.0576, "low": 0.056, "close": 0.0575, "volume": 44736.8, "close_time": 1761767999999, "quote_volume": 2536.48555, "trades": 50, "taker_buy_base": 42084.4, "taker_buy_quote": 2385.98047 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0573, "close": 0.0574, "volume": 84302.1, "close_time": 1761771599999, "quote_volume": 4860.8401, "trades": 53, "taker_buy_base": 19579.6, "taker_buy_quote": 1127.66592 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0576, "high": 0.058, "low": 0.0575, "close": 0.0577, "volume": 12605.7, "close_time": 1761775199999, "quote_volume": 726.25135, "trades": 13, "taker_buy_base": 11047.3, "taker_buy_quote": 636.46632 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0576, "high": 0.058, "low": 0.0575, "close": 0.0578, "volume": 46314.8, "close_time": 1761778799999, "quote_volume": 2679.52913, "trades": 15, "taker_buy_base": 46107.1, "taker_buy_quote": 2667.58638 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0559, "close": 0.056, "volume": 10717.0, "close_time": 1761782399999, "quote_volume": 606.80321, "trades": 11, "taker_buy_base": 4394.9, "taker_buy_quote": 247.92428 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0558, "close": 0.0561, "volume": 17304.3, "close_time": 1761785999999, "quote_volume": 971.7063, "trades": 35, "taker_buy_base": 7918.6, "taker_buy_quote": 443.77178 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.056, "high": 0.0564, "low": 0.0559, "close": 0.0564, "volume": 2267.7, "close_time": 1761789599999, "quote_volume": 127.16651, "trades": 9, "taker_buy_base": 642.5, "taker_buy_quote": 36.21426 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0561, "close": 0.0566, "volume": 3271.0, "close_time": 1761793199999, "quote_volume": 184.82839, "trades": 8, "taker_buy_base": 2072.5, "taker_buy_quote": 117.03789 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0554, "close": 0.0556, "volume": 7544.5, "close_time": 1761796799999, "quote_volume": 422.14079, "trades": 25, "taker_buy_base": 5850.1, "taker_buy_quote": 327.29599 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0531, "close": 0.0539, "volume": 21174.6, "close_time": 1761800399999, "quote_volume": 1135.89298, "trades": 29, "taker_buy_base": 8949.6, "taker_buy_quote": 480.24329 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0535, "close": 0.0547, "volume": 4327.5, "close_time": 1761803999999, "quote_volume": 235.34917, "trades": 13, "taker_buy_base": 782.6, "taker_buy_quote": 42.63014 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0537, "close": 0.0542, "volume": 4792.3, "close_time": 1761807599999, "quote_volume": 259.61098, "trades": 9, "taker_buy_base": 627.3, "taker_buy_quote": 34.07452 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0542, "high": 0.0553, "low": 0.054, "close": 0.0549, "volume": 411001.0, "close_time": 1761811199999, "quote_volume": 22309.72804, "trades": 94, "taker_buy_base": 14501.5, "taker_buy_quote": 789.14148 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.055, "high": 0.055, "low": 0.054, "close": 0.0542, "volume": 6339.8, "close_time": 1761814799999, "quote_volume": 346.44549, "trades": 21, "taker_buy_base": 5567.8, "taker_buy_quote": 304.48549 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.054, "high": 0.054, "low": 0.0533, "close": 0.0536, "volume": 39421.0, "close_time": 1761818399999, "quote_volume": 2112.85357, "trades": 30, "taker_buy_base": 38582.0, "taker_buy_quote": 2067.79732 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.053, "high": 0.0539, "low": 0.0529, "close": 0.0529, "volume": 7291.1, "close_time": 1761821999999, "quote_volume": 387.23386, "trades": 15, "taker_buy_base": 1237.9, "taker_buy_quote": 66.49643 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "close_time": 1761825599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0522, "close": 0.0525, "volume": 13464.9, "close_time": 1761829199999, "quote_volume": 704.95293, "trades": 25, "taker_buy_base": 2184.6, "taker_buy_quote": 114.51746 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0516, "close": 0.052, "volume": 79636.2, "close_time": 1761832799999, "quote_volume": 4183.91145, "trades": 66, "taker_buy_base": 22451.7, "taker_buy_quote": 1179.44354 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0517, "close": 0.0517, "volume": 2521.4, "close_time": 1761836399999, "quote_volume": 130.56771, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0509, "close": 0.0509, "volume": 37770.0, "close_time": 1761839999999, "quote_volume": 1936.28523, "trades": 34, "taker_buy_base": 1310.0, "taker_buy_quote": 67.8492 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0507, "close": 0.051, "volume": 28769.4, "close_time": 1761843599999, "quote_volume": 1463.08574, "trades": 51, "taker_buy_base": 10958.4, "taker_buy_quote": 558.48272 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0498, "close": 0.0504, "volume": 25358.7, "close_time": 1761847199999, "quote_volume": 1269.3776, "trades": 20, "taker_buy_base": 3987.5, "taker_buy_quote": 200.97235 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0496, "close": 0.0496, "volume": 1967.1, "close_time": 1761850799999, "quote_volume": 98.86758, "trades": 9, "taker_buy_base": 1092.0, "taker_buy_quote": 55.00015 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0492, "high": 0.0497, "low": 0.049, "close": 0.049, "volume": 31017.7, "close_time": 1761854399999, "quote_volume": 1528.42565, "trades": 48, "taker_buy_base": 9188.0, "taker_buy_quote": 455.65725 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0492, "high": 0.0498, "low": 0.0491, "close": 0.0494, "volume": 7204.7, "close_time": 1761857999999, "quote_volume": 356.04766, "trades": 13, "taker_buy_base": 5344.5, "taker_buy_quote": 264.35378 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0494, "close": 0.0495, "volume": 7465.8, "close_time": 1761861599999, "quote_volume": 370.06126, "trades": 17, "taker_buy_base": 2937.3, "taker_buy_quote": 145.9966 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.0499, "volume": 2824.9, "close_time": 1761865199999, "quote_volume": 141.29839, "trades": 5, "taker_buy_base": 302.0, "taker_buy_quote": 15.1302 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0503, "volume": 728.2, "close_time": 1761868799999, "quote_volume": 36.58222, "trades": 3, "taker_buy_base": 497.0, "taker_buy_quote": 24.9991 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0507, "high": 0.0519, "low": 0.0507, "close": 0.0519, "volume": 17265.1, "close_time": 1761872399999, "quote_volume": 886.36963, "trades": 24, "taker_buy_base": 15962.7, "taker_buy_quote": 820.26297 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0516, "high": 0.0521, "low": 0.0516, "close": 0.0518, "volume": 12799.1, "close_time": 1761875999999, "quote_volume": 666.00313, "trades": 15, "taker_buy_base": 6739.0, "taker_buy_quote": 350.98604 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0516, "volume": 9052.7, "close_time": 1761879599999, "quote_volume": 467.19663, "trades": 5, "taker_buy_base": 5980.6, "taker_buy_quote": 308.59896 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 1980.3, "close_time": 1761883199999, "quote_volume": 103.23935, "trades": 7, "taker_buy_base": 1251.4, "taker_buy_quote": 65.30366 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0523, "volume": 416578.1, "close_time": 1761886799999, "quote_volume": 21798.80883, "trades": 38, "taker_buy_base": 297019.8, "taker_buy_quote": 15536.0425 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0524, "high": 0.0524, "low": 0.052, "close": 0.052, "volume": 7906.5, "close_time": 1761890399999, "quote_volume": 413.31032, "trades": 3, "taker_buy_base": 4930.8, "taker_buy_quote": 258.37392 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0519, "close": 0.0519, "volume": 3613.8, "close_time": 1761893999999, "quote_volume": 188.68638, "trades": 5, "taker_buy_base": 3012.4, "taker_buy_quote": 157.44976 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0519, "high": 0.052, "low": 0.0517, "close": 0.0517, "volume": 1194.2, "close_time": 1761897599999, "quote_volume": 61.94371, "trades": 6, "taker_buy_base": 614.3, "taker_buy_quote": 31.9436 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0519, "close": 0.0519, "volume": 2395.3, "close_time": 1761901199999, "quote_volume": 124.65148, "trades": 5, "taker_buy_base": 957.8, "taker_buy_quote": 49.99716 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0517, "volume": 257603.9, "close_time": 1761904799999, "quote_volume": 13308.78269, "trades": 1583, "taker_buy_base": 139322.1, "taker_buy_quote": 7201.07189 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0514, "close": 0.0516, "volume": 45125.6, "close_time": 1761908399999, "quote_volume": 2330.85201, "trades": 345, "taker_buy_base": 28319.9, "taker_buy_quote": 1464.14087 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0513, "close": 0.0516, "volume": 14481.9, "close_time": 1761911999999, "quote_volume": 745.17566, "trades": 16, "taker_buy_base": 10815.2, "taker_buy_quote": 555.78128 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0517, "high": 0.0519, "low": 0.051, "close": 0.051, "volume": 102549.1, "close_time": 1761915599999, "quote_volume": 5248.5914, "trades": 60, "taker_buy_base": 712.8, "taker_buy_quote": 36.92593 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0506, "close": 0.0509, "volume": 37533.5, "close_time": 1761919199999, "quote_volume": 1913.62127, "trades": 43, "taker_buy_base": 37533.5, "taker_buy_quote": 1913.62127 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0508, "close": 0.0513, "volume": 61629.3, "close_time": 1761922799999, "quote_volume": 3140.45414, "trades": 30, "taker_buy_base": 51233.5, "taker_buy_quote": 2612.27837 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0506, "close": 0.0507, "volume": 1208.0, "close_time": 1761926399999, "quote_volume": 61.62623, "trades": 4, "taker_buy_base": 1208.0, "taker_buy_quote": 61.62623 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0501, "close": 0.0504, "volume": 12660.1, "close_time": 1761929999999, "quote_volume": 640.46869, "trades": 10, "taker_buy_base": 6220.8, "taker_buy_quote": 315.15843 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.05, "high": 0.0502, "low": 0.0495, "close": 0.0499, "volume": 13578.2, "close_time": 1761933599999, "quote_volume": 676.6706, "trades": 21, "taker_buy_base": 13350.9, "taker_buy_quote": 665.35615 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0507, "volume": 37931.6, "close_time": 1761937199999, "quote_volume": 1907.54043, "trades": 15, "taker_buy_base": 1465.0, "taker_buy_quote": 73.47713 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0504, "high": 0.0508, "low": 0.0501, "close": 0.0508, "volume": 18305.9, "close_time": 1761940799999, "quote_volume": 923.98148, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0504, "close": 0.0505, "volume": 20515.4, "close_time": 1761944399999, "quote_volume": 1037.392, "trades": 11, "taker_buy_base": 4874.1, "taker_buy_quote": 248.11143 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0501, "close": 0.0503, "volume": 12897.0, "close_time": 1761947999999, "quote_volume": 648.50907, "trades": 19, "taker_buy_base": 1540.2, "taker_buy_quote": 77.42206 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0503, "close": 0.0503, "volume": 34561.7, "close_time": 1761951599999, "quote_volume": 1741.16638, "trades": 20, "taker_buy_base": 32726.1, "taker_buy_quote": 1648.76553 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0504, "high": 0.0511, "low": 0.0504, "close": 0.0509, "volume": 61627.2, "close_time": 1761955199999, "quote_volume": 3128.83128, "trades": 27, "taker_buy_base": 60827.2, "taker_buy_quote": 3088.27128 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 30320.9, "close_time": 1761958799999, "quote_volume": 1540.48001, "trades": 13, "taker_buy_base": 10982.9, "taker_buy_quote": 559.02961 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 187.8, "close_time": 1761962399999, "quote_volume": 9.59658, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0504, "close": 0.0507, "volume": 12924.6, "close_time": 1761965999999, "quote_volume": 652.80732, "trades": 10, "taker_buy_base": 1793.9, "taker_buy_quote": 90.75195 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 445.0, "close_time": 1761969599999, "quote_volume": 22.80738, "trades": 3, "taker_buy_base": 116.9, "taker_buy_quote": 6.00866 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 9813.2, "close_time": 1761973199999, "quote_volume": 501.45452, "trades": 4, "taker_buy_base": 9813.2, "taker_buy_quote": 501.45452 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 6537.8, "close_time": 1761976799999, "quote_volume": 335.95475, "trades": 8, "taker_buy_base": 586.2, "taker_buy_quote": 30.06217 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0514, "high": 0.0514, "low": 0.051, "close": 0.0514, "volume": 9319.4, "close_time": 1761980399999, "quote_volume": 478.44196, "trades": 8, "taker_buy_base": 7981.4, "taker_buy_quote": 410.20396 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0512, "close": 0.0512, "volume": 3008.2, "close_time": 1761983999999, "quote_volume": 154.5195, "trades": 8, "taker_buy_base": 574.2, "taker_buy_quote": 29.65582 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0514, "close": 0.0519, "volume": 19727.7, "close_time": 1761987599999, "quote_volume": 1015.37977, "trades": 11, "taker_buy_base": 1444.1, "taker_buy_quote": 74.90359 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.052, "high": 0.052, "low": 0.0515, "close": 0.0515, "volume": 23401.7, "close_time": 1761991199999, "quote_volume": 1213.21461, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.0518, "volume": 2845.5, "close_time": 1761994799999, "quote_volume": 147.05694, "trades": 4, "taker_buy_base": 1712.3, "taker_buy_quote": 88.69714 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0522, "high": 0.0527, "low": 0.052, "close": 0.0523, "volume": 55061.7, "close_time": 1761998399999, "quote_volume": 2891.06019, "trades": 23, "taker_buy_base": 52709.0, "taker_buy_quote": 2768.34539 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 23520.8, "close_time": 1762001999999, "quote_volume": 1227.78576, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0514, "close": 0.0518, "volume": 24791.2, "close_time": 1762005599999, "quote_volume": 1274.77198, "trades": 14, "taker_buy_base": 586.0, "taker_buy_quote": 30.3721 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0512, "close": 0.0512, "volume": 11737.6, "close_time": 1762009199999, "quote_volume": 604.56763, "trades": 18, "taker_buy_base": 10040.5, "taker_buy_quote": 517.16698 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0513, "close": 0.0518, "volume": 30723.4, "close_time": 1762012799999, "quote_volume": 1590.96949, "trades": 14, "taker_buy_base": 30602.4, "taker_buy_quote": 1584.72589 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0516, "close": 0.052, "volume": 14058.1, "close_time": 1762016399999, "quote_volume": 730.02174, "trades": 11, "taker_buy_base": 5270.7, "taker_buy_quote": 274.13811 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 10464.2, "close_time": 1762019999999, "quote_volume": 539.96185, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0514, "close": 0.0515, "volume": 99762.3, "close_time": 1762023599999, "quote_volume": 5138.09728, "trades": 19, "taker_buy_base": 193.7, "taker_buy_quote": 10.03366 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 497.3, "close_time": 1762027199999, "quote_volume": 25.56122, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.0517, "volume": 57282.9, "close_time": 1762030799999, "quote_volume": 2960.02523, "trades": 19, "taker_buy_base": 35858.4, "taker_buy_quote": 1852.37858 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0509, "close": 0.0509, "volume": 83029.6, "close_time": 1762034399999, "quote_volume": 4269.48125, "trades": 40, "taker_buy_base": 10681.3, "taker_buy_quote": 549.00321 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.051, "high": 0.0513, "low": 0.051, "close": 0.0513, "volume": 47408.9, "close_time": 1762037999999, "quote_volume": 2423.2913, "trades": 20, "taker_buy_base": 47408.9, "taker_buy_quote": 2423.2913 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0514, "high": 0.0519, "low": 0.0513, "close": 0.0519, "volume": 96138.9, "close_time": 1762041599999, "quote_volume": 4941.45316, "trades": 46, "taker_buy_base": 28258.1, "taker_buy_quote": 1453.7376 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0515, "close": 0.0517, "volume": 59950.9, "close_time": 1762045199999, "quote_volume": 3096.63299, "trades": 20, "taker_buy_base": 21850.8, "taker_buy_quote": 1129.77458 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 57126.8, "close_time": 1762048799999, "quote_volume": 2936.62462, "trades": 15, "taker_buy_base": 44958.2, "taker_buy_quote": 2312.37544 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.0518, "volume": 5766.6, "close_time": 1762052399999, "quote_volume": 298.5999, "trades": 4, "taker_buy_base": 5669.1, "taker_buy_quote": 293.57865 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 6205.4, "close_time": 1762055999999, "quote_volume": 318.33702, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0513, "high": 0.052, "low": 0.0512, "close": 0.052, "volume": 8647.4, "close_time": 1762059599999, "quote_volume": 448.26437, "trades": 9, "taker_buy_base": 7554.1, "taker_buy_quote": 391.7937 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.052, "high": 0.052, "low": 0.0516, "close": 0.0516, "volume": 20625.8, "close_time": 1762063199999, "quote_volume": 1065.34636, "trades": 7, "taker_buy_base": 2637.7, "taker_buy_quote": 137.1604 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.052, "high": 0.0528, "low": 0.052, "close": 0.0524, "volume": 47136.3, "close_time": 1762066799999, "quote_volume": 2471.58027, "trades": 24, "taker_buy_base": 37252.3, "taker_buy_quote": 1956.23635 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0521, "close": 0.0521, "volume": 6679.8, "close_time": 1762070399999, "quote_volume": 349.29758, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0515, "close": 0.0519, "volume": 67049.1, "close_time": 1762073999999, "quote_volume": 3477.30253, "trades": 18, "taker_buy_base": 15868.2, "taker_buy_quote": 825.55954 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.052, "high": 0.052, "low": 0.0512, "close": 0.0512, "volume": 38874.2, "close_time": 1762077599999, "quote_volume": 2005.31714, "trades": 21, "taker_buy_base": 2216.0, "taker_buy_quote": 114.36192 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0504, "close": 0.0506, "volume": 14877.7, "close_time": 1762081199999, "quote_volume": 757.70164, "trades": 25, "taker_buy_base": 1668.5, "taker_buy_quote": 85.59499 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0509, "close": 0.0512, "volume": 34840.4, "close_time": 1762084799999, "quote_volume": 1781.01663, "trades": 14, "taker_buy_base": 26079.2, "taker_buy_quote": 1332.44319 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 44989.2, "close_time": 1762088399999, "quote_volume": 2311.70902, "trades": 13, "taker_buy_base": 37630.6, "taker_buy_quote": 1934.21284 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.051, "high": 0.051, "low": 0.0504, "close": 0.0507, "volume": 72940.8, "close_time": 1762091999999, "quote_volume": 3690.27474, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.051, "high": 0.051, "low": 0.05, "close": 0.05, "volume": 20393.0, "close_time": 1762095599999, "quote_volume": 1028.80102, "trades": 23, "taker_buy_base": 8052.0, "taker_buy_quote": 405.24229 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.05, "high": 0.0501, "low": 0.0495, "close": 0.0495, "volume": 63943.9, "close_time": 1762099199999, "quote_volume": 3184.15989, "trades": 25, "taker_buy_base": 41342.5, "taker_buy_quote": 2065.07309 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.049, "high": 0.0504, "low": 0.0487, "close": 0.0503, "volume": 78431.8, "close_time": 1762102799999, "quote_volume": 3898.46531, "trades": 98, "taker_buy_base": 68402.0, "taker_buy_quote": 3405.39981 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0497, "close": 0.0499, "volume": 2723.9, "close_time": 1762106399999, "quote_volume": 135.9821, "trades": 14, "taker_buy_base": 1038.1, "taker_buy_quote": 51.76119 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0499, "close": 0.0503, "volume": 4860.2, "close_time": 1762109999999, "quote_volume": 243.47301, "trades": 21, "taker_buy_base": 4860.2, "taker_buy_quote": 243.47301 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0498, "close": 0.05, "volume": 5735.5, "close_time": 1762113599999, "quote_volume": 287.1592, "trades": 20, "taker_buy_base": 5271.0, "taker_buy_quote": 264.0271 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 80770.8, "close_time": 1762117199999, "quote_volume": 4038.54, "trades": 77, "taker_buy_base": 1021.6, "taker_buy_quote": 51.08 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 24186.1, "close_time": 1762120799999, "quote_volume": 1217.22822, "trades": 14, "taker_buy_base": 500.0, "taker_buy_quote": 25.14 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0503, "high": 0.0505, "low": 0.05, "close": 0.0503, "volume": 33932.6, "close_time": 1762124399999, "quote_volume": 1704.08884, "trades": 26, "taker_buy_base": 800.0, "taker_buy_quote": 40.24 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0504, "close": 0.0508, "volume": 33098.0, "close_time": 1762127999999, "quote_volume": 1676.19724, "trades": 30, "taker_buy_base": 10722.7, "taker_buy_quote": 543.56398 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0499, "close": 0.0499, "volume": 16382.2, "close_time": 1762131599999, "quote_volume": 832.09523, "trades": 44, "taker_buy_base": 13252.1, "taker_buy_quote": 674.29626 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0489, "close": 0.0491, "volume": 12554.9, "close_time": 1762135199999, "quote_volume": 618.01042, "trades": 31, "taker_buy_base": 7704.1, "taker_buy_quote": 379.32172 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0483, "close": 0.0484, "volume": 10195.9, "close_time": 1762138799999, "quote_volume": 495.13938, "trades": 33, "taker_buy_base": 3142.6, "taker_buy_quote": 152.21104 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0462, "close": 0.0462, "volume": 28796.2, "close_time": 1762142399999, "quote_volume": 1342.47404, "trades": 28, "taker_buy_base": 10486.2, "taker_buy_quote": 491.93346 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0461, "close": 0.0464, "volume": 128590.3, "close_time": 1762145999999, "quote_volume": 5931.57938, "trades": 43, "taker_buy_base": 12845.9, "taker_buy_quote": 594.86831 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0469, "high": 0.047, "low": 0.0467, "close": 0.0468, "volume": 513990.9, "close_time": 1762149599999, "quote_volume": 24125.99807, "trades": 95, "taker_buy_base": 9922.1, "taker_buy_quote": 463.92627 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0462, "close": 0.0466, "volume": 37860.2, "close_time": 1762153199999, "quote_volume": 1760.01646, "trades": 62, "taker_buy_base": 11201.0, "taker_buy_quote": 522.3471 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0461, "close": 0.0465, "volume": 60707.3, "close_time": 1762156799999, "quote_volume": 2804.61803, "trades": 32, "taker_buy_base": 9523.3, "taker_buy_quote": 442.53533 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0458, "close": 0.0463, "volume": 339979.4, "close_time": 1762160399999, "quote_volume": 15675.9557, "trades": 72, "taker_buy_base": 13133.8, "taker_buy_quote": 607.26986 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0464, "high": 0.0471, "low": 0.0461, "close": 0.0462, "volume": 26745.7, "close_time": 1762163999999, "quote_volume": 1248.39572, "trades": 41, "taker_buy_base": 18698.9, "taker_buy_quote": 874.59994 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0461, "close": 0.0461, "volume": 396448.2, "close_time": 1762167599999, "quote_volume": 18469.83716, "trades": 141, "taker_buy_base": 385459.6, "taker_buy_quote": 17960.92192 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0464, "high": 0.047, "low": 0.0461, "close": 0.0465, "volume": 1061411.6, "close_time": 1762171199999, "quote_volume": 49586.61184, "trades": 268, "taker_buy_base": 75221.3, "taker_buy_quote": 3510.37659 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0465, "high": 0.0469, "low": 0.046, "close": 0.0464, "volume": 475447.9, "close_time": 1762174799999, "quote_volume": 22150.02917, "trades": 92, "taker_buy_base": 11004.4, "taker_buy_quote": 513.57038 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0459, "close": 0.0463, "volume": 38084.7, "close_time": 1762178399999, "quote_volume": 1756.46809, "trades": 59, "taker_buy_base": 18340.9, "taker_buy_quote": 845.57123 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.047, "volume": 8612.6, "close_time": 1762181999999, "quote_volume": 402.28556, "trades": 18, "taker_buy_base": 4133.2, "taker_buy_quote": 193.68617 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.047, "high": 0.0472, "low": 0.0412, "close": 0.0434, "volume": 298846.5, "close_time": 1762185599999, "quote_volume": 13227.05023, "trades": 337, "taker_buy_base": 108447.9, "taker_buy_quote": 4753.49551 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0431, "high": 0.0456, "low": 0.043, "close": 0.0445, "volume": 63223.4, "close_time": 1762189199999, "quote_volume": 2829.78593, "trades": 95, "taker_buy_base": 18395.3, "taker_buy_quote": 823.45974 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0446, "high": 0.0459, "low": 0.0445, "close": 0.0457, "volume": 22130.1, "close_time": 1762192799999, "quote_volume": 1004.62886, "trades": 21, "taker_buy_base": 15438.0, "taker_buy_quote": 702.56587 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0451, "close": 0.0451, "volume": 2759.3, "close_time": 1762196399999, "quote_volume": 125.10697, "trades": 15, "taker_buy_base": 1986.1, "taker_buy_quote": 89.90861 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0443, "close": 0.0443, "volume": 15824.3, "close_time": 1762199999999, "quote_volume": 704.71909, "trades": 34, "taker_buy_base": 8305.4, "taker_buy_quote": 370.09586 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 7822.3, "close_time": 1762203599999, "quote_volume": 343.61026, "trades": 5, "taker_buy_base": 7822.3, "taker_buy_quote": 343.61026 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0435, "close": 0.0443, "volume": 14373.2, "close_time": 1762207199999, "quote_volume": 628.62777, "trades": 18, "taker_buy_base": 2783.7, "taker_buy_quote": 122.33428 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0436, "close": 0.0441, "volume": 138058.6, "close_time": 1762210799999, "quote_volume": 6044.99158, "trades": 42, "taker_buy_base": 22510.5, "taker_buy_quote": 989.49231 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.044, "high": 0.0447, "low": 0.0438, "close": 0.0446, "volume": 19403.0, "close_time": 1762214399999, "quote_volume": 859.68866, "trades": 25, "taker_buy_base": 18889.3, "taker_buy_quote": 836.76038 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0445, "high": 0.0455, "low": 0.0443, "close": 0.0454, "volume": 20668.3, "close_time": 1762217999999, "quote_volume": 932.93061, "trades": 15, "taker_buy_base": 16509.8, "taker_buy_quote": 747.76861 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0453, "high": 0.0455, "low": 0.045, "close": 0.0454, "volume": 15802.1, "close_time": 1762221599999, "quote_volume": 715.81534, "trades": 10, "taker_buy_base": 11210.6, "taker_buy_quote": 508.96124 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "close_time": 1762225199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0453, "high": 0.046, "low": 0.0453, "close": 0.0456, "volume": 38383.6, "close_time": 1762228799999, "quote_volume": 1758.26915, "trades": 23, "taker_buy_base": 34973.6, "taker_buy_quote": 1602.74856 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0449, "close": 0.0449, "volume": 19762.8, "close_time": 1762232399999, "quote_volume": 893.3843, "trades": 36, "taker_buy_base": 1685.0, "taker_buy_quote": 76.87984 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.045, "high": 0.0452, "low": 0.043, "close": 0.043, "volume": 40585.8, "close_time": 1762235999999, "quote_volume": 1759.629, "trades": 26, "taker_buy_base": 19517.9, "taker_buy_quote": 839.2697 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0434, "high": 0.0442, "low": 0.0434, "close": 0.0439, "volume": 24190.3, "close_time": 1762239599999, "quote_volume": 1055.29707, "trades": 20, "taker_buy_base": 455.5, "taker_buy_quote": 19.99645 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0431, "close": 0.0431, "volume": 3786.2, "close_time": 1762243199999, "quote_volume": 164.43778, "trades": 9, "taker_buy_base": 3116.4, "taker_buy_quote": 135.5234 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0432, "high": 0.0445, "low": 0.0432, "close": 0.0445, "volume": 11948.7, "close_time": 1762246799999, "quote_volume": 520.78113, "trades": 15, "taker_buy_base": 11833.7, "taker_buy_quote": 515.68663 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.044, "high": 0.0444, "low": 0.044, "close": 0.0442, "volume": 4861.2, "close_time": 1762250399999, "quote_volume": 215.22799, "trades": 8, "taker_buy_base": 4436.0, "taker_buy_quote": 196.49793 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 655.3, "close_time": 1762253999999, "quote_volume": 29.02979, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0444, "close": 0.0444, "volume": 1810.0, "close_time": 1762257599999, "quote_volume": 80.70429, "trades": 4, "taker_buy_base": 1697.3, "taker_buy_quote": 75.70041 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0437, "high": 0.044, "low": 0.0435, "close": 0.0435, "volume": 17319.5, "close_time": 1762261199999, "quote_volume": 756.6946, "trades": 14, "taker_buy_base": 1586.3, "taker_buy_quote": 69.6772 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0435, "close": 0.0439, "volume": 19007.7, "close_time": 1762264799999, "quote_volume": 828.63653, "trades": 10, "taker_buy_base": 1373.3, "taker_buy_quote": 60.07588 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0433, "high": 0.0455, "low": 0.0433, "close": 0.0455, "volume": 26576.4, "close_time": 1762268399999, "quote_volume": 1178.27491, "trades": 22, "taker_buy_base": 23413.6, "taker_buy_quote": 1038.81987 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0441, "close": 0.0441, "volume": 7907.8, "close_time": 1762271999999, "quote_volume": 356.46978, "trades": 18, "taker_buy_base": 6977.8, "taker_buy_quote": 315.05678 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0444, "high": 0.0444, "low": 0.044, "close": 0.044, "volume": 3093.6, "close_time": 1762275599999, "quote_volume": 136.2384, "trades": 5, "taker_buy_base": 2679.9, "taker_buy_quote": 117.9156 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0426, "close": 0.0427, "volume": 1031.0, "close_time": 1762279199999, "quote_volume": 44.11142, "trades": 5, "taker_buy_base": 594.6, "taker_buy_quote": 25.34942 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0413, "close": 0.0427, "volume": 103493.9, "close_time": 1762282799999, "quote_volume": 4381.6928, "trades": 40, "taker_buy_base": 72917.8, "taker_buy_quote": 3098.34336 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0425, "close": 0.0425, "volume": 1150.6, "close_time": 1762286399999, "quote_volume": 49.11257, "trades": 6, "taker_buy_base": 140.5, "taker_buy_quote": 6.0134 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0422, "high": 0.043, "low": 0.0395, "close": 0.043, "volume": 162759.4, "close_time": 1762289999999, "quote_volume": 6648.42811, "trades": 103, "taker_buy_base": 78227.4, "taker_buy_quote": 3226.57029 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.043, "high": 0.0449, "low": 0.0427, "close": 0.0449, "volume": 197926.7, "close_time": 1762293599999, "quote_volume": 8646.87522, "trades": 91, "taker_buy_base": 99728.8, "taker_buy_quote": 4361.70316 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0444, "high": 0.0532, "low": 0.0444, "close": 0.046, "volume": 1532655.1, "close_time": 1762297199999, "quote_volume": 73819.46805, "trades": 1279, "taker_buy_base": 699329.7, "taker_buy_quote": 33706.37293 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0459, "high": 0.0476, "low": 0.0458, "close": 0.0472, "volume": 75722.5, "close_time": 1762300799999, "quote_volume": 3525.96732, "trades": 89, "taker_buy_base": 41510.8, "taker_buy_quote": 1940.65807 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0459, "close": 0.0459, "volume": 30176.7, "close_time": 1762304399999, "quote_volume": 1406.38899, "trades": 41, "taker_buy_base": 10248.2, "taker_buy_quote": 479.71263 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0458, "high": 0.0465, "low": 0.0443, "close": 0.0464, "volume": 58075.0, "close_time": 1762307999999, "quote_volume": 2676.40179, "trades": 99, "taker_buy_base": 49113.0, "taker_buy_quote": 2271.35937 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0469, "high": 0.0521, "low": 0.0466, "close": 0.0505, "volume": 327135.6, "close_time": 1762311599999, "quote_volume": 16124.17865, "trades": 425, "taker_buy_base": 170179.3, "taker_buy_quote": 8428.74383 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0501, "high": 0.0544, "low": 0.0492, "close": 0.0515, "volume": 325901.6, "close_time": 1762315199999, "quote_volume": 16799.75734, "trades": 471, "taker_buy_base": 173855.2, "taker_buy_quote": 8990.77362 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0506, "high": 0.0696, "low": 0.0497, "close": 0.0554, "volume": 1319035.2, "close_time": 1762318799999, "quote_volume": 77084.40526, "trades": 1601, "taker_buy_base": 593779.4, "taker_buy_quote": 35062.49949 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0552, "high": 0.0612, "low": 0.053, "close": 0.0599, "volume": 351366.7, "close_time": 1762322399999, "quote_volume": 20023.49658, "trades": 729, "taker_buy_base": 170308.5, "taker_buy_quote": 9764.63172 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.06, "high": 0.0646, "low": 0.0585, "close": 0.0626, "volume": 938800.8, "close_time": 1762325999999, "quote_volume": 58377.9455, "trades": 1167, "taker_buy_base": 439930.0, "taker_buy_quote": 27480.74564 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0623, "high": 0.0641, "low": 0.0583, "close": 0.0623, "volume": 4227226.8, "close_time": 1762329599999, "quote_volume": 254251.68185, "trades": 992, "taker_buy_base": 3158831.4, "taker_buy_quote": 189986.5502 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0546, "close": 0.0555, "volume": 771497.0, "close_time": 1762333199999, "quote_volume": 44077.55329, "trades": 903, "taker_buy_base": 431421.2, "taker_buy_quote": 24695.29831 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0557, "high": 0.0581, "low": 0.0546, "close": 0.057, "volume": 318991.9, "close_time": 1762336799999, "quote_volume": 18028.41992, "trades": 357, "taker_buy_base": 208624.5, "taker_buy_quote": 11849.31635 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0568, "high": 0.0594, "low": 0.0537, "close": 0.0547, "volume": 427756.0, "close_time": 1762340399999, "quote_volume": 23615.37988, "trades": 484, "taker_buy_base": 202305.3, "taker_buy_quote": 11214.0616 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0543, "high": 0.0548, "low": 0.053, "close": 0.0535, "volume": 196642.2, "close_time": 1762343999999, "quote_volume": 10604.12917, "trades": 189, "taker_buy_base": 85202.3, "taker_buy_quote": 4601.02968 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.053, "high": 0.0532, "low": 0.0517, "close": 0.0519, "volume": 44964.3, "close_time": 1762347599999, "quote_volume": 2365.21077, "trades": 89, "taker_buy_base": 30879.5, "taker_buy_quote": 1624.60044 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0519, "close": 0.0528, "volume": 30495.4, "close_time": 1762351199999, "quote_volume": 1595.2946, "trades": 49, "taker_buy_base": 16220.2, "taker_buy_quote": 848.78674 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0526, "high": 0.0649, "low": 0.0526, "close": 0.0541, "volume": 2531166.3, "close_time": 1762354799999, "quote_volume": 146598.58155, "trades": 2029, "taker_buy_base": 1170002.8, "taker_buy_quote": 68060.17829 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0518, "close": 0.0523, "volume": 475872.9, "close_time": 1762358399999, "quote_volume": 25185.97694, "trades": 416, "taker_buy_base": 155906.4, "taker_buy_quote": 8304.09812 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0507, "close": 0.0517, "volume": 159195.3, "close_time": 1762361999999, "quote_volume": 8179.18642, "trades": 108, "taker_buy_base": 76823.5, "taker_buy_quote": 3974.47992 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0513, "close": 0.0517, "volume": 174496.4, "close_time": 1762365599999, "quote_volume": 9053.68163, "trades": 90, "taker_buy_base": 78076.8, "taker_buy_quote": 4059.28289 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0511, "close": 0.052, "volume": 96663.5, "close_time": 1762369199999, "quote_volume": 5026.72135, "trades": 54, "taker_buy_base": 48894.9, "taker_buy_quote": 2544.71975 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0521, "high": 0.0562, "low": 0.0514, "close": 0.0536, "volume": 435140.3, "close_time": 1762372799999, "quote_volume": 23575.24069, "trades": 277, "taker_buy_base": 222674.6, "taker_buy_quote": 12068.76625 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0531, "high": 0.0595, "low": 0.0529, "close": 0.0561, "volume": 556794.2, "close_time": 1762376399999, "quote_volume": 31266.9287, "trades": 345, "taker_buy_base": 311369.0, "taker_buy_quote": 17472.49103 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0538, "close": 0.0558, "volume": 516766.7, "close_time": 1762379999999, "quote_volume": 28473.30008, "trades": 222, "taker_buy_base": 255558.5, "taker_buy_quote": 14118.64488 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0549, "close": 0.0561, "volume": 150913.7, "close_time": 1762383599999, "quote_volume": 8434.6036, "trades": 126, "taker_buy_base": 77098.8, "taker_buy_quote": 4320.36427 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0561, "high": 0.058, "low": 0.0556, "close": 0.0566, "volume": 121624.3, "close_time": 1762387199999, "quote_volume": 6934.31104, "trades": 158, "taker_buy_base": 51374.1, "taker_buy_quote": 2923.10591 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0565, "high": 0.0601, "low": 0.0565, "close": 0.059, "volume": 479133.5, "close_time": 1762390799999, "quote_volume": 27977.87856, "trades": 336, "taker_buy_base": 220775.5, "taker_buy_quote": 12910.79068 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.059, "high": 0.071, "low": 0.059, "close": 0.0671, "volume": 3832077.1, "close_time": 1762394399999, "quote_volume": 251341.78722, "trades": 3223, "taker_buy_base": 1461811.9, "taker_buy_quote": 95762.73543 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0671, "high": 0.0714, "low": 0.0617, "close": 0.0618, "volume": 2425063.1, "close_time": 1762397999999, "quote_volume": 163632.99847, "trades": 2319, "taker_buy_base": 1378227.4, "taker_buy_quote": 92769.74767 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0618, "high": 0.0651, "low": 0.0616, "close": 0.0625, "volume": 477933.1, "close_time": 1762401599999, "quote_volume": 30147.03347, "trades": 265, "taker_buy_base": 98578.4, "taker_buy_quote": 6234.75037 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0618, "high": 0.0653, "low": 0.0615, "close": 0.0627, "volume": 217942.9, "close_time": 1762405199999, "quote_volume": 13687.76326, "trades": 144, "taker_buy_base": 120012.0, "taker_buy_quote": 7570.91334 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0625, "high": 0.0684, "low": 0.0623, "close": 0.066, "volume": 469534.1, "close_time": 1762408799999, "quote_volume": 30247.88433, "trades": 405, "taker_buy_base": 241001.3, "taker_buy_quote": 15568.31402 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0665, "high": 0.0758, "low": 0.0662, "close": 0.0737, "volume": 1373085.4, "close_time": 1762412399999, "quote_volume": 96951.47619, "trades": 1182, "taker_buy_base": 662545.6, "taker_buy_quote": 47055.55315 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0737, "high": 0.0883, "low": 0.0737, "close": 0.0814, "volume": 2946259.4, "close_time": 1762415999999, "quote_volume": 236459.57116, "trades": 3425, "taker_buy_base": 1479205.5, "taker_buy_quote": 119157.99856 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0811, "high": 0.1094, "low": 0.0803, "close": 0.0947, "volume": 6954495.8, "close_time": 1762419599999, "quote_volume": 682952.18104, "trades": 8010, "taker_buy_base": 3839364.1, "taker_buy_quote": 376125.12035 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.095, "high": 0.0954, "low": 0.0835, "close": 0.084, "volume": 3621114.9, "close_time": 1762423199999, "quote_volume": 320549.74485, "trades": 2839, "taker_buy_base": 1875178.3, "taker_buy_quote": 166535.68356 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0648, "close": 0.0666, "volume": 4870913.3, "close_time": 1762426799999, "quote_volume": 343148.63031, "trades": 3967, "taker_buy_base": 2114568.7, "taker_buy_quote": 148656.54743 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0665, "high": 0.0717, "low": 0.0638, "close": 0.0669, "volume": 2008378.1, "close_time": 1762430399999, "quote_volume": 136940.70078, "trades": 1051, "taker_buy_base": 603345.6, "taker_buy_quote": 41326.8038 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0663, "high": 0.0789, "low": 0.0657, "close": 0.075, "volume": 1188426.0, "close_time": 1762433999999, "quote_volume": 86479.94846, "trades": 987, "taker_buy_base": 476850.1, "taker_buy_quote": 34632.94986 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.075, "high": 0.0782, "low": 0.0689, "close": 0.0714, "volume": 1202992.1, "close_time": 1762437599999, "quote_volume": 87057.86086, "trades": 799, "taker_buy_base": 530645.0, "taker_buy_quote": 38284.66211 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0715, "high": 0.0821, "low": 0.0697, "close": 0.0817, "volume": 1169050.6, "close_time": 1762441199999, "quote_volume": 88408.36624, "trades": 1062, "taker_buy_base": 598847.1, "taker_buy_quote": 45449.47124 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0694, "close": 0.0737, "volume": 1956818.4, "close_time": 1762444799999, "quote_volume": 146184.39662, "trades": 2275, "taker_buy_base": 737427.2, "taker_buy_quote": 55147.4462 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0734, "high": 0.0769, "low": 0.0659, "close": 0.0697, "volume": 1336085.8, "close_time": 1762448399999, "quote_volume": 96576.16495, "trades": 1624, "taker_buy_base": 667354.4, "taker_buy_quote": 48304.46462 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0696, "high": 0.0718, "low": 0.0687, "close": 0.0699, "volume": 499379.4, "close_time": 1762451999999, "quote_volume": 35100.63377, "trades": 1037, "taker_buy_base": 230875.0, "taker_buy_quote": 16224.90073 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0699, "high": 0.0734, "low": 0.0686, "close": 0.0732, "volume": 853577.4, "close_time": 1762455599999, "quote_volume": 60561.65199, "trades": 2086, "taker_buy_base": 427196.5, "taker_buy_quote": 30373.86068 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0732, "high": 0.0742, "low": 0.0651, "close": 0.0678, "volume": 1820171.5, "close_time": 1762459199999, "quote_volume": 124738.08989, "trades": 1925, "taker_buy_base": 762065.5, "taker_buy_quote": 52462.36025 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0676, "high": 0.0702, "low": 0.0663, "close": 0.0702, "volume": 545908.7, "close_time": 1762462799999, "quote_volume": 37012.56674, "trades": 807, "taker_buy_base": 261671.0, "taker_buy_quote": 17755.60002 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0702, "high": 0.0754, "low": 0.0702, "close": 0.0726, "volume": 1042676.6, "close_time": 1762466399999, "quote_volume": 76464.48908, "trades": 1058, "taker_buy_base": 533959.8, "taker_buy_quote": 39248.73896 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0703, "close": 0.0717, "volume": 658508.0, "close_time": 1762469999999, "quote_volume": 47025.95019, "trades": 718, "taker_buy_base": 335156.8, "taker_buy_quote": 23962.04184 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0695, "close": 0.0713, "volume": 513716.7, "close_time": 1762473599999, "quote_volume": 36205.19756, "trades": 1429, "taker_buy_base": 234422.1, "taker_buy_quote": 16516.38835 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0715, "high": 0.0727, "low": 0.0675, "close": 0.0682, "volume": 1564771.6, "close_time": 1762477199999, "quote_volume": 107551.06201, "trades": 4531, "taker_buy_base": 868996.7, "taker_buy_quote": 59766.16858 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0681, "high": 0.0697, "low": 0.0673, "close": 0.0688, "volume": 1206863.5, "close_time": 1762480799999, "quote_volume": 82314.47358, "trades": 3507, "taker_buy_base": 595357.7, "taker_buy_quote": 40607.68679 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0684, "close": 0.0693, "volume": 1156421.7, "close_time": 1762484399999, "quote_volume": 79814.37368, "trades": 3047, "taker_buy_base": 530377.6, "taker_buy_quote": 36613.73456 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0681, "close": 0.0681, "volume": 1122335.5, "close_time": 1762487999999, "quote_volume": 77789.94076, "trades": 2716, "taker_buy_base": 530481.5, "taker_buy_quote": 36793.38448 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0681, "high": 0.0715, "low": 0.0667, "close": 0.0709, "volume": 1184308.4, "close_time": 1762491599999, "quote_volume": 82295.08, "trades": 4217, "taker_buy_base": 596429.6, "taker_buy_quote": 41381.55995 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0709, "high": 0.0775, "low": 0.0709, "close": 0.0768, "volume": 1598708.6, "close_time": 1762495199999, "quote_volume": 118662.7277, "trades": 7747, "taker_buy_base": 781984.2, "taker_buy_quote": 58031.71538 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0743, "close": 0.0766, "volume": 1996364.7, "close_time": 1762498799999, "quote_volume": 152603.44618, "trades": 7357, "taker_buy_base": 1006650.1, "taker_buy_quote": 76832.02343 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0724, "close": 0.0739, "volume": 1783430.8, "close_time": 1762502399999, "quote_volume": 131954.59109, "trades": 5660, "taker_buy_base": 807378.0, "taker_buy_quote": 59746.67305 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0741, "high": 0.0758, "low": 0.0735, "close": 0.0755, "volume": 551731.4, "close_time": 1762505999999, "quote_volume": 41055.09803, "trades": 1354, "taker_buy_base": 276174.8, "taker_buy_quote": 20557.43079 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0754, "high": 0.0837, "low": 0.0753, "close": 0.0765, "volume": 1856313.4, "close_time": 1762509599999, "quote_volume": 148431.46635, "trades": 3983, "taker_buy_base": 966099.6, "taker_buy_quote": 77298.60874 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0765, "high": 0.0847, "low": 0.0731, "close": 0.0743, "volume": 2584227.8, "close_time": 1762513199999, "quote_volume": 198135.2178, "trades": 2769, "taker_buy_base": 1264861.9, "taker_buy_quote": 96923.56753 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0742, "high": 0.0781, "low": 0.0727, "close": 0.077, "volume": 1535777.2, "close_time": 1762516799999, "quote_volume": 114681.32743, "trades": 1813, "taker_buy_base": 716430.9, "taker_buy_quote": 53491.38579 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0764, "high": 0.0792, "low": 0.0752, "close": 0.0783, "volume": 822209.2, "close_time": 1762520399999, "quote_volume": 63100.16791, "trades": 588, "taker_buy_base": 436487.0, "taker_buy_quote": 33589.40691 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0782, "high": 0.082, "low": 0.078, "close": 0.0805, "volume": 755627.3, "close_time": 1762523999999, "quote_volume": 60698.63589, "trades": 498, "taker_buy_base": 448616.7, "taker_buy_quote": 36050.38041 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0805, "high": 0.0849, "low": 0.0798, "close": 0.081, "volume": 1505512.6, "close_time": 1762527599999, "quote_volume": 123061.87713, "trades": 1012, "taker_buy_base": 718406.7, "taker_buy_quote": 58723.70109 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.081, "high": 0.0849, "low": 0.0787, "close": 0.0787, "volume": 1202322.4, "close_time": 1762531199999, "quote_volume": 97084.78542, "trades": 779, "taker_buy_base": 573761.2, "taker_buy_quote": 46350.22712 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0762, "close": 0.0771, "volume": 358293.6, "close_time": 1762534799999, "quote_volume": 27847.76805, "trades": 273, "taker_buy_base": 183432.2, "taker_buy_quote": 14258.60221 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0769, "high": 0.081, "low": 0.0766, "close": 0.0805, "volume": 275789.7, "close_time": 1762538399999, "quote_volume": 21879.63859, "trades": 318, "taker_buy_base": 154393.6, "taker_buy_quote": 12220.77026 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0809, "high": 0.0876, "low": 0.0795, "close": 0.0855, "volume": 1068174.9, "close_time": 1762541999999, "quote_volume": 88752.14785, "trades": 767, "taker_buy_base": 561022.8, "taker_buy_quote": 46728.41791 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0824, "close": 0.0843, "volume": 621280.9, "close_time": 1762545599999, "quote_volume": 52204.57541, "trades": 362, "taker_buy_base": 287606.8, "taker_buy_quote": 24222.82184 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0804, "close": 0.0805, "volume": 652440.4, "close_time": 1762549199999, "quote_volume": 52996.1397, "trades": 497, "taker_buy_base": 245598.8, "taker_buy_quote": 19949.68185 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0806, "close": 0.0814, "volume": 365661.1, "close_time": 1762552799999, "quote_volume": 29750.90738, "trades": 282, "taker_buy_base": 177100.4, "taker_buy_quote": 14419.02553 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0814, "high": 0.0854, "low": 0.0814, "close": 0.0847, "volume": 260308.6, "close_time": 1762556399999, "quote_volume": 21870.89588, "trades": 247, "taker_buy_base": 133295.4, "taker_buy_quote": 11190.26964 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0819, "close": 0.0832, "volume": 173953.8, "close_time": 1762559999999, "quote_volume": 14380.65088, "trades": 118, "taker_buy_base": 77959.9, "taker_buy_quote": 6441.84422 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0831, "high": 0.0867, "low": 0.0755, "close": 0.0755, "volume": 401794.3, "close_time": 1762563599999, "quote_volume": 32209.94888, "trades": 448, "taker_buy_base": 160507.6, "taker_buy_quote": 12939.96107 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0748, "close": 0.0766, "volume": 90031.1, "close_time": 1762567199999, "quote_volume": 6834.42092, "trades": 119, "taker_buy_base": 31690.0, "taker_buy_quote": 2417.42319 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0763, "high": 0.0782, "low": 0.0762, "close": 0.0767, "volume": 75751.2, "close_time": 1762570799999, "quote_volume": 5856.76865, "trades": 133, "taker_buy_base": 52535.6, "taker_buy_quote": 4067.90847 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0769, "high": 0.0791, "low": 0.0769, "close": 0.0777, "volume": 56239.2, "close_time": 1762574399999, "quote_volume": 4399.19006, "trades": 110, "taker_buy_base": 46274.2, "taker_buy_quote": 3621.17269 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.078, "high": 0.0782, "low": 0.076, "close": 0.076, "volume": 63312.5, "close_time": 1762577999999, "quote_volume": 4888.44869, "trades": 68, "taker_buy_base": 20092.9, "taker_buy_quote": 1554.02641 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0751, "close": 0.0752, "volume": 70043.6, "close_time": 1762581599999, "quote_volume": 5305.39477, "trades": 75, "taker_buy_base": 35126.0, "taker_buy_quote": 2663.94252 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0739, "close": 0.0748, "volume": 198184.0, "close_time": 1762585199999, "quote_volume": 14810.36743, "trades": 132, "taker_buy_base": 58038.7, "taker_buy_quote": 4335.03561 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0752, "high": 0.086, "low": 0.0752, "close": 0.0853, "volume": 811136.0, "close_time": 1762588799999, "quote_volume": 66690.59163, "trades": 679, "taker_buy_base": 433163.6, "taker_buy_quote": 35579.84035 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0855, "high": 0.0934, "low": 0.0833, "close": 0.091, "volume": 1668910.8, "close_time": 1762592399999, "quote_volume": 149574.19077, "trades": 1428, "taker_buy_base": 776280.2, "taker_buy_quote": 69399.44864 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.091, "high": 0.1109, "low": 0.0906, "close": 0.0971, "volume": 1587952.9, "close_time": 1762595999999, "quote_volume": 158853.40362, "trades": 1886, "taker_buy_base": 827527.9, "taker_buy_quote": 82587.4815 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0987, "high": 0.1028, "low": 0.0909, "close": 0.0981, "volume": 609635.0, "close_time": 1762599599999, "quote_volume": 58775.21363, "trades": 665, "taker_buy_base": 328467.8, "taker_buy_quote": 31869.60223 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0981, "high": 0.102, "low": 0.0931, "close": 0.0939, "volume": 415399.3, "close_time": 1762603199999, "quote_volume": 39940.57083, "trades": 633, "taker_buy_base": 161921.5, "taker_buy_quote": 15483.47983 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0936, "high": 0.1, "low": 0.0935, "close": 0.0995, "volume": 359797.9, "close_time": 1762606799999, "quote_volume": 34704.07941, "trades": 468, "taker_buy_base": 155246.7, "taker_buy_quote": 14899.71653 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0896, "close": 0.0923, "volume": 579249.9, "close_time": 1762610399999, "quote_volume": 53957.77943, "trades": 759, "taker_buy_base": 250779.5, "taker_buy_quote": 23511.8364 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0885, "close": 0.0897, "volume": 165371.5, "close_time": 1762613999999, "quote_volume": 14867.77025, "trades": 305, "taker_buy_base": 86154.3, "taker_buy_quote": 7766.54063 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0862, "close": 0.0888, "volume": 183872.8, "close_time": 1762617599999, "quote_volume": 16304.68237, "trades": 307, "taker_buy_base": 92326.6, "taker_buy_quote": 8200.72332 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0889, "high": 0.0917, "low": 0.0865, "close": 0.0895, "volume": 276268.0, "close_time": 1762621199999, "quote_volume": 24553.72841, "trades": 463, "taker_buy_base": 161196.6, "taker_buy_quote": 14356.75468 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0902, "high": 0.092, "low": 0.0894, "close": 0.092, "volume": 270945.7, "close_time": 1762624799999, "quote_volume": 24596.7691, "trades": 242, "taker_buy_base": 77911.8, "taker_buy_quote": 7067.54227 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.092, "high": 0.096, "low": 0.091, "close": 0.0922, "volume": 567317.2, "close_time": 1762628399999, "quote_volume": 53381.00323, "trades": 652, "taker_buy_base": 248291.2, "taker_buy_quote": 23319.61966 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0922, "high": 0.093, "low": 0.0909, "close": 0.0916, "volume": 209485.7, "close_time": 1762631999999, "quote_volume": 19206.98953, "trades": 270, "taker_buy_base": 72820.6, "taker_buy_quote": 6665.43269 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0905, "close": 0.0908, "volume": 130498.5, "close_time": 1762635599999, "quote_volume": 11876.06199, "trades": 117, "taker_buy_base": 33779.4, "taker_buy_quote": 3080.42221 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0908, "high": 0.0909, "low": 0.089, "close": 0.0898, "volume": 315561.6, "close_time": 1762639199999, "quote_volume": 28414.44652, "trades": 333, "taker_buy_base": 190850.6, "taker_buy_quote": 17179.98915 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.09, "high": 0.0912, "low": 0.0887, "close": 0.0892, "volume": 33367.2, "close_time": 1762642799999, "quote_volume": 2997.90571, "trades": 77, "taker_buy_base": 14411.7, "taker_buy_quote": 1295.21481 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0891, "high": 0.0937, "low": 0.0878, "close": 0.0914, "volume": 348763.5, "close_time": 1762646399999, "quote_volume": 31964.94179, "trades": 331, "taker_buy_base": 200080.1, "taker_buy_quote": 18336.16096 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0921, "high": 0.0961, "low": 0.0904, "close": 0.094, "volume": 757745.7, "close_time": 1762649999999, "quote_volume": 71072.41577, "trades": 583, "taker_buy_base": 326730.5, "taker_buy_quote": 30692.1251 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0892, "close": 0.0898, "volume": 327816.0, "close_time": 1762653599999, "quote_volume": 30370.47918, "trades": 297, "taker_buy_base": 142035.5, "taker_buy_quote": 13124.88427 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0894, "high": 0.0935, "low": 0.0885, "close": 0.0931, "volume": 285117.9, "close_time": 1762657199999, "quote_volume": 25675.15556, "trades": 261, "taker_buy_base": 174318.2, "taker_buy_quote": 15691.43464 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0931, "high": 0.1026, "low": 0.0919, "close": 0.1013, "volume": 961064.3, "close_time": 1762660799999, "quote_volume": 93927.39738, "trades": 964, "taker_buy_base": 515285.2, "taker_buy_quote": 50619.54313 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.101, "high": 0.1125, "low": 0.0983, "close": 0.1108, "volume": 1987145.9, "close_time": 1762664399999, "quote_volume": 211569.39138, "trades": 1930, "taker_buy_base": 922115.2, "taker_buy_quote": 98335.41384 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1113, "high": 0.1292, "low": 0.109, "close": 0.1281, "volume": 2739582.8, "close_time": 1762667999999, "quote_volume": 323679.14146, "trades": 3152, "taker_buy_base": 1565234.3, "taker_buy_quote": 185265.17306 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1281, "high": 0.1324, "low": 0.1073, "close": 0.1148, "volume": 2407837.5, "close_time": 1762671599999, "quote_volume": 290078.98724, "trades": 2952, "taker_buy_base": 1191480.4, "taker_buy_quote": 143253.75241 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1143, "high": 0.1173, "low": 0.1091, "close": 0.1156, "volume": 1814653.1, "close_time": 1762675199999, "quote_volume": 204086.86293, "trades": 1713, "taker_buy_base": 620180.6, "taker_buy_quote": 69949.68791 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1157, "high": 0.1182, "low": 0.1112, "close": 0.1122, "volume": 980818.4, "close_time": 1762678799999, "quote_volume": 112099.4345, "trades": 1174, "taker_buy_base": 495901.5, "taker_buy_quote": 56821.73671 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1128, "high": 0.1164, "low": 0.1095, "close": 0.1123, "volume": 2222436.2, "close_time": 1762682399999, "quote_volume": 251229.75108, "trades": 1136, "taker_buy_base": 961004.0, "taker_buy_quote": 108810.55264 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1122, "high": 0.1149, "low": 0.1102, "close": 0.1141, "volume": 3209801.9, "close_time": 1762685999999, "quote_volume": 360322.43934, "trades": 1433, "taker_buy_base": 1485917.4, "taker_buy_quote": 167085.32778 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1141, "high": 0.1154, "low": 0.111, "close": 0.1112, "volume": 1195370.2, "close_time": 1762689599999, "quote_volume": 135028.0735, "trades": 504, "taker_buy_base": 479271.2, "taker_buy_quote": 54218.02081 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.111, "high": 0.111, "low": 0.1066, "close": 0.1077, "volume": 1287131.1, "close_time": 1762693199999, "quote_volume": 139346.87091, "trades": 792, "taker_buy_base": 557820.4, "taker_buy_quote": 60449.36652 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1038, "close": 0.1062, "volume": 1718156.1, "close_time": 1762696799999, "quote_volume": 180934.43808, "trades": 866, "taker_buy_base": 789863.4, "taker_buy_quote": 83280.06309 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.106, "high": 0.1141, "low": 0.1053, "close": 0.1122, "volume": 819620.0, "close_time": 1762700399999, "quote_volume": 90732.14845, "trades": 895, "taker_buy_base": 420714.0, "taker_buy_quote": 46437.71573 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1126, "high": 0.1133, "low": 0.1075, "close": 0.1103, "volume": 493914.1, "close_time": 1762703999999, "quote_volume": 54332.04346, "trades": 584, "taker_buy_base": 261754.4, "taker_buy_quote": 28774.89009 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.11, "high": 0.1145, "low": 0.1084, "close": 0.1119, "volume": 553691.5, "close_time": 1762707599999, "quote_volume": 62064.54305, "trades": 679, "taker_buy_base": 223842.6, "taker_buy_quote": 25059.16279 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1114, "high": 0.1134, "low": 0.1107, "close": 0.1114, "volume": 298014.9, "close_time": 1762711199999, "quote_volume": 33289.29668, "trades": 287, "taker_buy_base": 174429.1, "taker_buy_quote": 19474.76476 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1108, "high": 0.1126, "low": 0.1085, "close": 0.1109, "volume": 207150.6, "close_time": 1762714799999, "quote_volume": 22887.64906, "trades": 291, "taker_buy_base": 113050.8, "taker_buy_quote": 12512.69189 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1108, "high": 0.1175, "low": 0.1105, "close": 0.1147, "volume": 601750.8, "close_time": 1762718399999, "quote_volume": 69040.18685, "trades": 596, "taker_buy_base": 283464.0, "taker_buy_quote": 32535.96555 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1124, "close": 0.1137, "volume": 333883.9, "close_time": 1762721999999, "quote_volume": 37901.44969, "trades": 455, "taker_buy_base": 164701.0, "taker_buy_quote": 18687.80504 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1142, "high": 0.1218, "low": 0.109, "close": 0.1111, "volume": 3059441.8, "close_time": 1762725599999, "quote_volume": 357956.95302, "trades": 2632, "taker_buy_base": 1528032.3, "taker_buy_quote": 178426.00695 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.111, "high": 0.1131, "low": 0.1097, "close": 0.1107, "volume": 552757.7, "close_time": 1762729199999, "quote_volume": 61466.26911, "trades": 717, "taker_buy_base": 241944.1, "taker_buy_quote": 26879.18212 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1067, "close": 0.1071, "volume": 749201.6, "close_time": 1762732799999, "quote_volume": 80526.03554, "trades": 318, "taker_buy_base": 369843.5, "taker_buy_quote": 39742.74221 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.107, "high": 0.1082, "low": 0.1049, "close": 0.1079, "volume": 232782.1, "close_time": 1762736399999, "quote_volume": 24726.90004, "trades": 204, "taker_buy_base": 87571.2, "taker_buy_quote": 9309.26032 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1072, "high": 0.1096, "low": 0.1064, "close": 0.1087, "volume": 723865.6, "close_time": 1762739999999, "quote_volume": 78792.73438, "trades": 251, "taker_buy_base": 196186.2, "taker_buy_quote": 21201.47364 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1091, "high": 0.119, "low": 0.1091, "close": 0.1176, "volume": 641356.2, "close_time": 1762743599999, "quote_volume": 73726.6488, "trades": 704, "taker_buy_base": 330831.7, "taker_buy_quote": 37989.51622 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1177, "high": 0.1333, "low": 0.1177, "close": 0.1278, "volume": 1879760.9, "close_time": 1762747199999, "quote_volume": 239889.65001, "trades": 2014, "taker_buy_base": 1114366.9, "taker_buy_quote": 142916.35359 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1277, "high": 0.1323, "low": 0.123, "close": 0.1239, "volume": 554012.9, "close_time": 1762750799999, "quote_volume": 69587.01025, "trades": 985, "taker_buy_base": 267136.7, "taker_buy_quote": 33593.76033 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1238, "high": 0.126, "low": 0.1185, "close": 0.1203, "volume": 292742.5, "close_time": 1762754399999, "quote_volume": 35887.02013, "trades": 442, "taker_buy_base": 157128.1, "taker_buy_quote": 19250.56654 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.121, "high": 0.1219, "low": 0.1187, "close": 0.12, "volume": 104528.7, "close_time": 1762757999999, "quote_volume": 12544.64391, "trades": 131, "taker_buy_base": 50748.6, "taker_buy_quote": 6074.75751 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1157, "close": 0.1159, "volume": 197467.9, "close_time": 1762761599999, "quote_volume": 23267.46568, "trades": 353, "taker_buy_base": 72694.8, "taker_buy_quote": 8573.71924 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1162, "high": 0.1163, "low": 0.111, "close": 0.1121, "volume": 172147.8, "close_time": 1762765199999, "quote_volume": 19614.75562, "trades": 250, "taker_buy_base": 77270.6, "taker_buy_quote": 8828.5605 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1103, "close": 0.1116, "volume": 125381.9, "close_time": 1762768799999, "quote_volume": 13994.35263, "trades": 148, "taker_buy_base": 56909.2, "taker_buy_quote": 6360.32479 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1124, "high": 0.1144, "low": 0.1085, "close": 0.1104, "volume": 606968.3, "close_time": 1762772399999, "quote_volume": 68098.96022, "trades": 596, "taker_buy_base": 192529.2, "taker_buy_quote": 21603.77333 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1081, "close": 0.109, "volume": 266772.0, "close_time": 1762775999999, "quote_volume": 29153.01428, "trades": 170, "taker_buy_base": 145126.9, "taker_buy_quote": 15880.48739 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1086, "high": 0.1133, "low": 0.1084, "close": 0.1121, "volume": 421908.0, "close_time": 1762779599999, "quote_volume": 47176.79986, "trades": 358, "taker_buy_base": 214405.2, "taker_buy_quote": 23957.34636 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1091, "close": 0.1093, "volume": 249324.9, "close_time": 1762783199999, "quote_volume": 27676.57663, "trades": 251, "taker_buy_base": 93625.6, "taker_buy_quote": 10406.80976 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1055, "close": 0.1073, "volume": 314751.0, "close_time": 1762786799999, "quote_volume": 33825.07453, "trades": 282, "taker_buy_base": 149405.7, "taker_buy_quote": 16046.48337 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1077, "high": 0.1081, "low": 0.104, "close": 0.1045, "volume": 282258.1, "close_time": 1762790399999, "quote_volume": 29801.53559, "trades": 461, "taker_buy_base": 129385.6, "taker_buy_quote": 13730.95831 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1048, "high": 0.1072, "low": 0.1048, "close": 0.1058, "volume": 161182.3, "close_time": 1762793999999, "quote_volume": 17099.96088, "trades": 351, "taker_buy_base": 90178.6, "taker_buy_quote": 9552.00923 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1052, "high": 0.1071, "low": 0.105, "close": 0.1064, "volume": 79756.4, "close_time": 1762797599999, "quote_volume": 8446.99679, "trades": 66, "taker_buy_base": 18587.6, "taker_buy_quote": 1959.83669 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1068, "high": 0.1109, "low": 0.1061, "close": 0.1108, "volume": 159391.1, "close_time": 1762801199999, "quote_volume": 17378.44202, "trades": 142, "taker_buy_base": 77681.9, "taker_buy_quote": 8445.49664 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1106, "high": 0.1167, "low": 0.1106, "close": 0.1163, "volume": 448334.8, "close_time": 1762804799999, "quote_volume": 50962.09567, "trades": 382, "taker_buy_base": 284866.8, "taker_buy_quote": 32415.62783 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1154, "high": 0.1185, "low": 0.1141, "close": 0.1145, "volume": 408841.0, "close_time": 1762808399999, "quote_volume": 47412.48574, "trades": 416, "taker_buy_base": 158599.7, "taker_buy_quote": 18379.19419 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1147, "high": 0.1164, "low": 0.1131, "close": 0.1134, "volume": 140750.4, "close_time": 1762811999999, "quote_volume": 16158.77845, "trades": 202, "taker_buy_base": 82777.5, "taker_buy_quote": 9498.61193 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1115, "close": 0.1116, "volume": 200443.9, "close_time": 1762815599999, "quote_volume": 22624.53825, "trades": 308, "taker_buy_base": 109706.0, "taker_buy_quote": 12398.74346 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1116, "high": 0.1141, "low": 0.1091, "close": 0.1137, "volume": 167218.6, "close_time": 1762819199999, "quote_volume": 18576.968, "trades": 133, "taker_buy_base": 86587.1, "taker_buy_quote": 9652.99092 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1134, "high": 0.123, "low": 0.1122, "close": 0.1228, "volume": 505725.0, "close_time": 1762822799999, "quote_volume": 59082.87409, "trades": 385, "taker_buy_base": 272554.4, "taker_buy_quote": 31754.64529 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1224, "high": 0.1248, "low": 0.115, "close": 0.1204, "volume": 886059.4, "close_time": 1762826399999, "quote_volume": 105558.98721, "trades": 1199, "taker_buy_base": 400006.0, "taker_buy_quote": 47676.34443 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1208, "high": 0.1231, "low": 0.1181, "close": 0.12, "volume": 124861.2, "close_time": 1762829999999, "quote_volume": 15017.20516, "trades": 195, "taker_buy_base": 35663.5, "taker_buy_quote": 4286.76798 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.12, "high": 0.1216, "low": 0.1186, "close": 0.1186, "volume": 96022.5, "close_time": 1762833599999, "quote_volume": 11526.08189, "trades": 67, "taker_buy_base": 47869.5, "taker_buy_quote": 5755.3217 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1182, "high": 0.1208, "low": 0.1169, "close": 0.1205, "volume": 194712.5, "close_time": 1762837199999, "quote_volume": 23087.36969, "trades": 361, "taker_buy_base": 97828.1, "taker_buy_quote": 11629.30621 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.121, "high": 0.127, "low": 0.1191, "close": 0.1264, "volume": 242301.0, "close_time": 1762840799999, "quote_volume": 29925.36663, "trades": 255, "taker_buy_base": 131303.8, "taker_buy_quote": 16278.89461 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1181, "close": 0.1187, "volume": 205809.2, "close_time": 1762844399999, "quote_volume": 25007.2475, "trades": 302, "taker_buy_base": 79696.7, "taker_buy_quote": 9705.32681 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1187, "high": 0.127, "low": 0.1182, "close": 0.1253, "volume": 289936.0, "close_time": 1762847999999, "quote_volume": 35867.42393, "trades": 392, "taker_buy_base": 173470.2, "taker_buy_quote": 21483.31753 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1251, "high": 0.1379, "low": 0.125, "close": 0.1366, "volume": 1503725.7, "close_time": 1762851599999, "quote_volume": 200003.08607, "trades": 2756, "taker_buy_base": 807329.6, "taker_buy_quote": 107618.4979 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1365, "high": 0.145, "low": 0.132, "close": 0.1329, "volume": 1516955.2, "close_time": 1762855199999, "quote_volume": 209318.01184, "trades": 1298, "taker_buy_base": 734149.4, "taker_buy_quote": 101916.81729 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1332, "high": 0.1399, "low": 0.1332, "close": 0.1336, "volume": 375767.9, "close_time": 1762858799999, "quote_volume": 51563.16783, "trades": 338, "taker_buy_base": 154368.8, "taker_buy_quote": 21149.618 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.134, "high": 0.1499, "low": 0.1322, "close": 0.149, "volume": 1022816.3, "close_time": 1762862399999, "quote_volume": 146714.60429, "trades": 758, "taker_buy_base": 560742.5, "taker_buy_quote": 81316.10599 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1481, "high": 0.1569, "low": 0.1366, "close": 0.1416, "volume": 1690984.7, "close_time": 1762865999999, "quote_volume": 247722.94022, "trades": 1293, "taker_buy_base": 876188.5, "taker_buy_quote": 128845.00865 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.142, "high": 0.1484, "low": 0.139, "close": 0.1435, "volume": 822766.7, "close_time": 1762869599999, "quote_volume": 118879.19513, "trades": 668, "taker_buy_base": 300037.6, "taker_buy_quote": 43512.09877 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1436, "high": 0.1514, "low": 0.1406, "close": 0.15, "volume": 597272.4, "close_time": 1762873199999, "quote_volume": 86551.69558, "trades": 486, "taker_buy_base": 328181.2, "taker_buy_quote": 47762.15378 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1503, "high": 0.153, "low": 0.1304, "close": 0.1339, "volume": 1904636.9, "close_time": 1762876799999, "quote_volume": 274476.91876, "trades": 2004, "taker_buy_base": 959505.4, "taker_buy_quote": 136147.99004 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1337, "high": 0.1424, "low": 0.1295, "close": 0.1419, "volume": 946265.4, "close_time": 1762880399999, "quote_volume": 127029.58213, "trades": 2480, "taker_buy_base": 451322.5, "taker_buy_quote": 60811.48397 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1418, "high": 0.1485, "low": 0.1397, "close": 0.1455, "volume": 594819.1, "close_time": 1762883999999, "quote_volume": 86472.4033, "trades": 818, "taker_buy_base": 275366.4, "taker_buy_quote": 40051.04453 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1454, "high": 0.1474, "low": 0.1432, "close": 0.1449, "volume": 1569577.2, "close_time": 1762887599999, "quote_volume": 226787.93326, "trades": 741, "taker_buy_base": 1125538.8, "taker_buy_quote": 162562.11016 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1453, "high": 0.1477, "low": 0.1428, "close": 0.1431, "volume": 360712.5, "close_time": 1762891199999, "quote_volume": 52469.75749, "trades": 501, "taker_buy_base": 182720.8, "taker_buy_quote": 26651.61373 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1431, "high": 0.1451, "low": 0.1395, "close": 0.1398, "volume": 825184.6, "close_time": 1762894799999, "quote_volume": 116787.59517, "trades": 591, "taker_buy_base": 491873.4, "taker_buy_quote": 69601.28939 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1397, "high": 0.1401, "low": 0.1358, "close": 0.1362, "volume": 314504.2, "close_time": 1762898399999, "quote_volume": 43454.97337, "trades": 315, "taker_buy_base": 180081.9, "taker_buy_quote": 24981.86797 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1361, "high": 0.1462, "low": 0.1356, "close": 0.1457, "volume": 493910.3, "close_time": 1762901999999, "quote_volume": 70329.68835, "trades": 503, "taker_buy_base": 333232.1, "taker_buy_quote": 47527.84013 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.145, "high": 0.1508, "low": 0.1337, "close": 0.1338, "volume": 987348.9, "close_time": 1762905599999, "quote_volume": 141663.26554, "trades": 964, "taker_buy_base": 364766.5, "taker_buy_quote": 52314.75215 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1349, "high": 0.1374, "low": 0.129, "close": 0.1332, "volume": 493170.8, "close_time": 1762909199999, "quote_volume": 65792.92916, "trades": 606, "taker_buy_base": 192597.8, "taker_buy_quote": 25578.80408 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1329, "high": 0.1359, "low": 0.1297, "close": 0.1305, "volume": 245552.3, "close_time": 1762912799999, "quote_volume": 32494.70916, "trades": 339, "taker_buy_base": 115559.3, "taker_buy_quote": 15319.02163 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1283, "close": 0.1306, "volume": 91596.8, "close_time": 1762916399999, "quote_volume": 11870.57534, "trades": 217, "taker_buy_base": 49500.7, "taker_buy_quote": 6420.44688 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1302, "high": 0.1402, "low": 0.1294, "close": 0.1366, "volume": 187894.3, "close_time": 1762919999999, "quote_volume": 25738.20131, "trades": 306, "taker_buy_base": 116065.9, "taker_buy_quote": 16014.73876 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1308, "close": 0.131, "volume": 119255.8, "close_time": 1762923599999, "quote_volume": 15891.04569, "trades": 149, "taker_buy_base": 62253.9, "taker_buy_quote": 8315.09817 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1289, "close": 0.1293, "volume": 139894.4, "close_time": 1762927199999, "quote_volume": 18272.4389, "trades": 184, "taker_buy_base": 48559.1, "taker_buy_quote": 6326.99217 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.129, "high": 0.1324, "low": 0.1254, "close": 0.1301, "volume": 111412.4, "close_time": 1762930799999, "quote_volume": 14321.97227, "trades": 183, "taker_buy_base": 54854.3, "taker_buy_quote": 7041.47203 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.13, "high": 0.1308, "low": 0.1275, "close": 0.1276, "volume": 163089.9, "close_time": 1762934399999, "quote_volume": 20979.38034, "trades": 120, "taker_buy_base": 89222.9, "taker_buy_quote": 11465.23421 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1273, "high": 0.1343, "low": 0.1273, "close": 0.1331, "volume": 162027.7, "close_time": 1762937999999, "quote_volume": 21135.54864, "trades": 305, "taker_buy_base": 92729.0, "taker_buy_quote": 12030.91828 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1335, "high": 0.1346, "low": 0.1304, "close": 0.1312, "volume": 205519.5, "close_time": 1762941599999, "quote_volume": 27152.22461, "trades": 221, "taker_buy_base": 91385.4, "taker_buy_quote": 12063.76953 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1315, "high": 0.1322, "low": 0.127, "close": 0.1272, "volume": 295810.3, "close_time": 1762945199999, "quote_volume": 38310.00843, "trades": 328, "taker_buy_base": 136348.4, "taker_buy_quote": 17603.08667 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1259, "close": 0.1278, "volume": 221158.7, "close_time": 1762948799999, "quote_volume": 28031.13227, "trades": 228, "taker_buy_base": 129280.9, "taker_buy_quote": 16376.96176 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1279, "high": 0.13, "low": 0.1237, "close": 0.1249, "volume": 232302.3, "close_time": 1762952399999, "quote_volume": 29570.81884, "trades": 265, "taker_buy_base": 107775.1, "taker_buy_quote": 13746.28633 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.125, "high": 0.1271, "low": 0.1244, "close": 0.1262, "volume": 130565.6, "close_time": 1762955999999, "quote_volume": 16456.07313, "trades": 144, "taker_buy_base": 72057.5, "taker_buy_quote": 9093.57824 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1257, "high": 0.1295, "low": 0.1234, "close": 0.1277, "volume": 106214.8, "close_time": 1762959599999, "quote_volume": 13410.49001, "trades": 152, "taker_buy_base": 67875.2, "taker_buy_quote": 8602.73867 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.128, "high": 0.128, "low": 0.123, "close": 0.1235, "volume": 95715.7, "close_time": 1762963199999, "quote_volume": 11864.17993, "trades": 136, "taker_buy_base": 30547.6, "taker_buy_quote": 3777.40564 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1184, "close": 0.1188, "volume": 425133.3, "close_time": 1762966799999, "quote_volume": 50635.07877, "trades": 397, "taker_buy_base": 266337.0, "taker_buy_quote": 31635.83558 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.119, "high": 0.1196, "low": 0.1159, "close": 0.117, "volume": 308010.3, "close_time": 1762970399999, "quote_volume": 36005.71583, "trades": 172, "taker_buy_base": 117973.0, "taker_buy_quote": 13881.62404 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1173, "high": 0.1213, "low": 0.1168, "close": 0.1175, "volume": 363399.1, "close_time": 1762973999999, "quote_volume": 43298.53056, "trades": 224, "taker_buy_base": 302770.8, "taker_buy_quote": 36107.83585 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1158, "close": 0.1158, "volume": 49572.8, "close_time": 1762977599999, "quote_volume": 5812.29064, "trades": 40, "taker_buy_base": 15151.3, "taker_buy_quote": 1776.68174 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1146, "close": 0.1162, "volume": 89632.5, "close_time": 1762981199999, "quote_volume": 10358.44866, "trades": 75, "taker_buy_base": 43793.7, "taker_buy_quote": 5074.75532 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.116, "high": 0.1245, "low": 0.1149, "close": 0.1223, "volume": 315291.4, "close_time": 1762984799999, "quote_volume": 38090.46776, "trades": 296, "taker_buy_base": 217541.6, "taker_buy_quote": 26274.51821 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1205, "high": 0.1241, "low": 0.1195, "close": 0.1239, "volume": 181903.1, "close_time": 1762988399999, "quote_volume": 22071.8327, "trades": 123, "taker_buy_base": 102803.9, "taker_buy_quote": 12489.82983 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1235, "high": 0.1261, "low": 0.1231, "close": 0.1237, "volume": 215990.6, "close_time": 1762991999999, "quote_volume": 26840.54, "trades": 115, "taker_buy_base": 70299.0, "taker_buy_quote": 8758.42666 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1232, "high": 0.1254, "low": 0.1195, "close": 0.12, "volume": 98902.8, "close_time": 1762995599999, "quote_volume": 12029.4167, "trades": 144, "taker_buy_base": 53100.6, "taker_buy_quote": 6494.9831 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1179, "close": 0.118, "volume": 48359.2, "close_time": 1762999199999, "quote_volume": 5766.56538, "trades": 77, "taker_buy_base": 13742.6, "taker_buy_quote": 1642.97103 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.118, "high": 0.1195, "low": 0.1169, "close": 0.1181, "volume": 64880.8, "close_time": 1763002799999, "quote_volume": 7647.48831, "trades": 50, "taker_buy_base": 21533.7, "taker_buy_quote": 2541.87565 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1176, "high": 0.1268, "low": 0.1167, "close": 0.126, "volume": 119693.6, "close_time": 1763006399999, "quote_volume": 14699.36626, "trades": 141, "taker_buy_base": 66140.7, "taker_buy_quote": 8081.00291 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1263, "high": 0.1324, "low": 0.1263, "close": 0.1287, "volume": 324276.5, "close_time": 1763009999999, "quote_volume": 42132.99736, "trades": 238, "taker_buy_base": 179631.7, "taker_buy_quote": 23332.74993 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1287, "high": 0.1351, "low": 0.1199, "close": 0.1206, "volume": 897203.3, "close_time": 1763013599999, "quote_volume": 116695.09594, "trades": 722, "taker_buy_base": 293704.2, "taker_buy_quote": 37948.25344 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1216, "high": 0.1309, "low": 0.1209, "close": 0.1294, "volume": 628266.8, "close_time": 1763017199999, "quote_volume": 77935.99903, "trades": 414, "taker_buy_base": 471449.4, "taker_buy_quote": 58210.79263 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.13, "high": 0.1328, "low": 0.1297, "close": 0.1308, "volume": 70520.9, "close_time": 1763020799999, "quote_volume": 9228.01036, "trades": 60, "taker_buy_base": 46200.5, "taker_buy_quote": 6066.40511 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.13, "high": 0.1481, "low": 0.13, "close": 0.1455, "volume": 577211.0, "close_time": 1763024399999, "quote_volume": 81412.86245, "trades": 459, "taker_buy_base": 393291.2, "taker_buy_quote": 55338.65247 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1455, "high": 0.1481, "low": 0.137, "close": 0.1376, "volume": 510417.7, "close_time": 1763027999999, "quote_volume": 72990.55683, "trades": 519, "taker_buy_base": 252611.6, "taker_buy_quote": 35818.96999 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1388, "high": 0.1451, "low": 0.1275, "close": 0.1444, "volume": 633416.3, "close_time": 1763031599999, "quote_volume": 86039.65835, "trades": 712, "taker_buy_base": 311194.1, "taker_buy_quote": 42262.24484 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1444, "high": 0.1565, "low": 0.1438, "close": 0.1551, "volume": 1200440.2, "close_time": 1763035199999, "quote_volume": 180600.58471, "trades": 1101, "taker_buy_base": 655447.3, "taker_buy_quote": 98523.14346 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.154, "high": 0.1725, "low": 0.1528, "close": 0.1694, "volume": 1674398.4, "close_time": 1763038799999, "quote_volume": 272448.42215, "trades": 1806, "taker_buy_base": 824391.1, "taker_buy_quote": 134271.04811 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.17, "high": 0.1766, "low": 0.1563, "close": 0.165, "volume": 1743761.7, "close_time": 1763042399999, "quote_volume": 289850.97829, "trades": 1960, "taker_buy_base": 903791.7, "taker_buy_quote": 150294.52222 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1654, "high": 0.1663, "low": 0.1378, "close": 0.1386, "volume": 684012.8, "close_time": 1763045999999, "quote_volume": 104666.48013, "trades": 1113, "taker_buy_base": 243488.3, "taker_buy_quote": 37660.02968 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1384, "high": 0.1549, "low": 0.1344, "close": 0.15, "volume": 1514305.0, "close_time": 1763049599999, "quote_volume": 225348.45564, "trades": 2024, "taker_buy_base": 763588.1, "taker_buy_quote": 112916.2276 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1492, "high": 0.1509, "low": 0.1415, "close": 0.1451, "volume": 377519.0, "close_time": 1763053199999, "quote_volume": 54815.36744, "trades": 712, "taker_buy_base": 223816.1, "taker_buy_quote": 32569.51195 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1454, "high": 0.1499, "low": 0.1421, "close": 0.1495, "volume": 298961.9, "close_time": 1763056799999, "quote_volume": 43653.50522, "trades": 468, "taker_buy_base": 151420.5, "taker_buy_quote": 22070.36975 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.149, "high": 0.1627, "low": 0.1459, "close": 0.147, "volume": 2228771.3, "close_time": 1763060399999, "quote_volume": 344299.48589, "trades": 1892, "taker_buy_base": 1059618.7, "taker_buy_quote": 163872.34996 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1467, "high": 0.158, "low": 0.1436, "close": 0.1482, "volume": 1017876.7, "close_time": 1763063999999, "quote_volume": 151305.87609, "trades": 847, "taker_buy_base": 451619.4, "taker_buy_quote": 67310.15351 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1485, "high": 0.155, "low": 0.1428, "close": 0.1482, "volume": 777029.3, "close_time": 1763067599999, "quote_volume": 113285.53711, "trades": 878, "taker_buy_base": 445118.8, "taker_buy_quote": 64949.30938 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1482, "high": 0.1555, "low": 0.1481, "close": 0.1506, "volume": 694366.8, "close_time": 1763071199999, "quote_volume": 105093.79273, "trades": 873, "taker_buy_base": 386035.4, "taker_buy_quote": 58564.33789 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1503, "high": 0.1574, "low": 0.1498, "close": 0.1542, "volume": 251360.6, "close_time": 1763074799999, "quote_volume": 38660.90572, "trades": 515, "taker_buy_base": 156383.5, "taker_buy_quote": 24111.9461 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1549, "high": 0.16, "low": 0.1549, "close": 0.1549, "volume": 450468.4, "close_time": 1763078399999, "quote_volume": 71031.86843, "trades": 627, "taker_buy_base": 240803.3, "taker_buy_quote": 38021.41949 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1552, "high": 0.1573, "low": 0.151, "close": 0.1527, "volume": 234444.9, "close_time": 1763081999999, "quote_volume": 35793.46626, "trades": 299, "taker_buy_base": 147446.2, "taker_buy_quote": 22442.60794 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1527, "high": 0.1593, "low": 0.1505, "close": 0.1552, "volume": 290355.6, "close_time": 1763085599999, "quote_volume": 45610.1768, "trades": 347, "taker_buy_base": 140840.6, "taker_buy_quote": 22110.73758 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1543, "high": 0.1566, "low": 0.1519, "close": 0.1566, "volume": 169263.5, "close_time": 1763089199999, "quote_volume": 26051.8995, "trades": 213, "taker_buy_base": 79562.3, "taker_buy_quote": 12245.8276 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1561, "high": 0.1584, "low": 0.1515, "close": 0.1534, "volume": 158692.7, "close_time": 1763092799999, "quote_volume": 24658.68027, "trades": 237, "taker_buy_base": 103155.1, "taker_buy_quote": 16015.62535 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1533, "high": 0.1553, "low": 0.1468, "close": 0.1504, "volume": 409909.0, "close_time": 1763096399999, "quote_volume": 62292.75118, "trades": 445, "taker_buy_base": 240977.7, "taker_buy_quote": 36618.57786 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1494, "high": 0.1624, "low": 0.1483, "close": 0.1554, "volume": 616886.5, "close_time": 1763099999999, "quote_volume": 96544.2222, "trades": 722, "taker_buy_base": 346520.7, "taker_buy_quote": 54237.99002 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1552, "high": 0.1582, "low": 0.1504, "close": 0.157, "volume": 315224.5, "close_time": 1763103599999, "quote_volume": 48644.17398, "trades": 384, "taker_buy_base": 174999.9, "taker_buy_quote": 26956.9894 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1574, "high": 0.1586, "low": 0.1507, "close": 0.1507, "volume": 207736.6, "close_time": 1763107199999, "quote_volume": 32190.68088, "trades": 218, "taker_buy_base": 80703.6, "taker_buy_quote": 12489.41668 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1507, "high": 0.1523, "low": 0.1431, "close": 0.1442, "volume": 353677.1, "close_time": 1763110799999, "quote_volume": 51833.98525, "trades": 449, "taker_buy_base": 205433.3, "taker_buy_quote": 30114.91581 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1442, "high": 0.1444, "low": 0.138, "close": 0.1397, "volume": 299837.5, "close_time": 1763114399999, "quote_volume": 42345.4061, "trades": 379, "taker_buy_base": 128083.7, "taker_buy_quote": 18070.09346 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1407, "high": 0.1498, "low": 0.1396, "close": 0.1464, "volume": 407217.6, "close_time": 1763117999999, "quote_volume": 59098.86817, "trades": 507, "taker_buy_base": 219972.0, "taker_buy_quote": 32043.12312 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1464, "high": 0.147, "low": 0.1432, "close": 0.1436, "volume": 178447.8, "close_time": 1763121599999, "quote_volume": 25831.96811, "trades": 168, "taker_buy_base": 84583.2, "taker_buy_quote": 12264.3312 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1436, "high": 0.148, "low": 0.1417, "close": 0.1447, "volume": 243277.1, "close_time": 1763125199999, "quote_volume": 35397.34844, "trades": 284, "taker_buy_base": 112277.2, "taker_buy_quote": 16324.65742 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.144, "high": 0.1448, "low": 0.1394, "close": 0.1424, "volume": 93361.8, "close_time": 1763128799999, "quote_volume": 13224.49242, "trades": 239, "taker_buy_base": 60852.8, "taker_buy_quote": 8617.33108 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1428, "high": 0.1468, "low": 0.1406, "close": 0.1442, "volume": 101841.8, "close_time": 1763132399999, "quote_volume": 14701.2945, "trades": 139, "taker_buy_base": 63036.6, "taker_buy_quote": 9106.30672 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1448, "high": 0.1487, "low": 0.1433, "close": 0.1466, "volume": 150444.9, "close_time": 1763135999999, "quote_volume": 22097.17353, "trades": 217, "taker_buy_base": 46558.3, "taker_buy_quote": 6835.4643 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1466, "high": 0.1483, "low": 0.1439, "close": 0.1446, "volume": 47130.6, "close_time": 1763139599999, "quote_volume": 6882.38856, "trades": 105, "taker_buy_base": 21928.3, "taker_buy_quote": 3210.71018 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.145, "high": 0.1483, "low": 0.1448, "close": 0.1461, "volume": 35454.0, "close_time": 1763143199999, "quote_volume": 5190.97756, "trades": 62, "taker_buy_base": 24468.1, "taker_buy_quote": 3580.03852 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.145, "high": 0.146, "low": 0.142, "close": 0.1425, "volume": 73758.8, "close_time": 1763146799999, "quote_volume": 10551.91776, "trades": 85, "taker_buy_base": 35111.5, "taker_buy_quote": 5024.96206 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1437, "high": 0.1479, "low": 0.1437, "close": 0.1462, "volume": 33538.7, "close_time": 1763150399999, "quote_volume": 4917.63107, "trades": 47, "taker_buy_base": 17201.3, "taker_buy_quote": 2534.33872 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1427, "close": 0.1432, "volume": 53558.8, "close_time": 1763153999999, "quote_volume": 7742.91608, "trades": 62, "taker_buy_base": 24893.2, "taker_buy_quote": 3578.17469 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1388, "close": 0.1413, "volume": 65887.1, "close_time": 1763157599999, "quote_volume": 9245.94958, "trades": 71, "taker_buy_base": 38650.7, "taker_buy_quote": 5443.12066 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1336, "close": 0.1346, "volume": 109810.1, "close_time": 1763161199999, "quote_volume": 14812.01261, "trades": 101, "taker_buy_base": 61911.2, "taker_buy_quote": 8328.1301 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1304, "close": 0.1309, "volume": 135871.4, "close_time": 1763164799999, "quote_volume": 17890.7269, "trades": 115, "taker_buy_base": 47548.0, "taker_buy_quote": 6263.61347 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1312, "high": 0.1398, "low": 0.1312, "close": 0.139, "volume": 140761.9, "close_time": 1763168399999, "quote_volume": 19205.20785, "trades": 256, "taker_buy_base": 88035.4, "taker_buy_quote": 11988.4018 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1401, "high": 0.1404, "low": 0.1353, "close": 0.136, "volume": 188535.9, "close_time": 1763171999999, "quote_volume": 25837.2438, "trades": 190, "taker_buy_base": 67581.5, "taker_buy_quote": 9253.94277 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1362, "high": 0.1375, "low": 0.1343, "close": 0.136, "volume": 93924.7, "close_time": 1763175599999, "quote_volume": 12737.53363, "trades": 136, "taker_buy_base": 74100.7, "taker_buy_quote": 10056.79491 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1343, "close": 0.1365, "volume": 51740.2, "close_time": 1763179199999, "quote_volume": 7020.52635, "trades": 117, "taker_buy_base": 20517.4, "taker_buy_quote": 2781.08995 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1365, "high": 0.1424, "low": 0.1359, "close": 0.1387, "volume": 159440.4, "close_time": 1763182799999, "quote_volume": 22022.21908, "trades": 226, "taker_buy_base": 50554.8, "taker_buy_quote": 7047.34196 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1381, "high": 0.1424, "low": 0.1357, "close": 0.1397, "volume": 94735.8, "close_time": 1763186399999, "quote_volume": 13185.48924, "trades": 102, "taker_buy_base": 50173.9, "taker_buy_quote": 7003.18629 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1395, "high": 0.1408, "low": 0.138, "close": 0.1393, "volume": 142349.7, "close_time": 1763189999999, "quote_volume": 19729.65296, "trades": 111, "taker_buy_base": 88356.5, "taker_buy_quote": 12235.87761 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.139, "high": 0.1461, "low": 0.139, "close": 0.1444, "volume": 170924.4, "close_time": 1763193599999, "quote_volume": 24086.24462, "trades": 211, "taker_buy_base": 87088.6, "taker_buy_quote": 12326.04988 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1429, "high": 0.1454, "low": 0.138, "close": 0.144, "volume": 334937.8, "close_time": 1763197199999, "quote_volume": 47769.17216, "trades": 384, "taker_buy_base": 158604.2, "taker_buy_quote": 22580.75957 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1442, "high": 0.1485, "low": 0.1406, "close": 0.1419, "volume": 332986.5, "close_time": 1763200799999, "quote_volume": 47927.99108, "trades": 418, "taker_buy_base": 138439.1, "taker_buy_quote": 20000.65992 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1415, "high": 0.1421, "low": 0.1376, "close": 0.1378, "volume": 177544.5, "close_time": 1763204399999, "quote_volume": 24744.80697, "trades": 217, "taker_buy_base": 131860.1, "taker_buy_quote": 18355.80411 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1339, "close": 0.1353, "volume": 183804.0, "close_time": 1763207999999, "quote_volume": 25006.63137, "trades": 407, "taker_buy_base": 106616.7, "taker_buy_quote": 14505.19264 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1341, "high": 0.136, "low": 0.1328, "close": 0.1334, "volume": 65330.5, "close_time": 1763211599999, "quote_volume": 8815.9662, "trades": 143, "taker_buy_base": 24967.6, "taker_buy_quote": 3365.03433 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.134, "high": 0.1357, "low": 0.1322, "close": 0.1331, "volume": 103028.4, "close_time": 1763215199999, "quote_volume": 13820.22699, "trades": 171, "taker_buy_base": 39000.7, "taker_buy_quote": 5242.08813 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1329, "close": 0.1342, "volume": 19750.2, "close_time": 1763218799999, "quote_volume": 2640.27598, "trades": 36, "taker_buy_base": 16407.0, "taker_buy_quote": 2194.78601 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1313, "close": 0.1323, "volume": 19638.0, "close_time": 1763222399999, "quote_volume": 2599.65382, "trades": 35, "taker_buy_base": 8637.3, "taker_buy_quote": 1149.04783 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1227, "close": 0.1228, "volume": 414598.4, "close_time": 1763225999999, "quote_volume": 52072.38656, "trades": 280, "taker_buy_base": 251370.2, "taker_buy_quote": 31599.09614 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1221, "high": 0.1292, "low": 0.122, "close": 0.1283, "volume": 112617.0, "close_time": 1763229599999, "quote_volume": 14180.13031, "trades": 120, "taker_buy_base": 61639.0, "taker_buy_quote": 7813.57028 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.128, "high": 0.1289, "low": 0.1246, "close": 0.1252, "volume": 36195.3, "close_time": 1763233199999, "quote_volume": 4577.79344, "trades": 80, "taker_buy_base": 13880.1, "taker_buy_quote": 1764.29798 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1245, "high": 0.1258, "low": 0.124, "close": 0.1258, "volume": 25804.1, "close_time": 1763236799999, "quote_volume": 3233.05557, "trades": 41, "taker_buy_base": 22459.9, "taker_buy_quote": 2816.91527 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1261, "high": 0.1331, "low": 0.1238, "close": 0.1323, "volume": 199153.9, "close_time": 1763240399999, "quote_volume": 25893.27688, "trades": 175, "taker_buy_base": 141045.6, "taker_buy_quote": 18435.36426 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1315, "high": 0.1315, "low": 0.129, "close": 0.1297, "volume": 53135.1, "close_time": 1763243999999, "quote_volume": 6924.74996, "trades": 59, "taker_buy_base": 26960.5, "taker_buy_quote": 3521.49312 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1298, "high": 0.1312, "low": 0.1282, "close": 0.1303, "volume": 60151.3, "close_time": 1763247599999, "quote_volume": 7767.60573, "trades": 65, "taker_buy_base": 34614.4, "taker_buy_quote": 4465.96098 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1308, "high": 0.1343, "low": 0.1303, "close": 0.1329, "volume": 143131.5, "close_time": 1763251199999, "quote_volume": 18862.46005, "trades": 90, "taker_buy_base": 69998.1, "taker_buy_quote": 9273.17273 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.133, "high": 0.133, "low": 0.1291, "close": 0.1293, "volume": 50259.6, "close_time": 1763254799999, "quote_volume": 6556.62123, "trades": 60, "taker_buy_base": 16810.1, "taker_buy_quote": 2205.21148 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1287, "high": 0.1308, "low": 0.1256, "close": 0.1308, "volume": 56181.5, "close_time": 1763258399999, "quote_volume": 7154.69135, "trades": 88, "taker_buy_base": 44381.7, "taker_buy_quote": 5654.87885 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1308, "high": 0.1501, "low": 0.1307, "close": 0.1339, "volume": 620138.9, "close_time": 1763261999999, "quote_volume": 88021.49588, "trades": 648, "taker_buy_base": 310830.6, "taker_buy_quote": 44298.58577 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1339, "high": 0.1425, "low": 0.1329, "close": 0.1352, "volume": 283073.3, "close_time": 1763265599999, "quote_volume": 39046.05052, "trades": 263, "taker_buy_base": 133604.3, "taker_buy_quote": 18485.70171 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1367, "high": 0.1435, "low": 0.1367, "close": 0.143, "volume": 182812.5, "close_time": 1763269199999, "quote_volume": 25880.75389, "trades": 96, "taker_buy_base": 59722.4, "taker_buy_quote": 8403.71245 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1434, "high": 0.1592, "low": 0.1425, "close": 0.1583, "volume": 788881.1, "close_time": 1763272799999, "quote_volume": 119450.45323, "trades": 705, "taker_buy_base": 494231.0, "taker_buy_quote": 74571.24359 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1584, "high": 0.1889, "low": 0.1584, "close": 0.1871, "volume": 1702054.2, "close_time": 1763276399999, "quote_volume": 294976.71554, "trades": 1742, "taker_buy_base": 1054493.1, "taker_buy_quote": 181972.13005 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1868, "high": 0.2397, "low": 0.1864, "close": 0.1996, "volume": 3165538.0, "close_time": 1763279999999, "quote_volume": 666086.1666, "trades": 3696, "taker_buy_base": 1628880.5, "taker_buy_quote": 340207.26206 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1991, "high": 0.203, "low": 0.1706, "close": 0.181, "volume": 1463397.9, "close_time": 1763283599999, "quote_volume": 268395.6911, "trades": 2127, "taker_buy_base": 578608.2, "taker_buy_quote": 106661.12317 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1801, "high": 0.1859, "low": 0.1752, "close": 0.1831, "volume": 495130.1, "close_time": 1763287199999, "quote_volume": 89836.9321, "trades": 1057, "taker_buy_base": 276286.0, "taker_buy_quote": 50009.17305 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.183, "high": 0.1831, "low": 0.1729, "close": 0.1757, "volume": 590693.3, "close_time": 1763290799999, "quote_volume": 104673.47538, "trades": 952, "taker_buy_base": 236995.5, "taker_buy_quote": 41835.75358 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1752, "high": 0.1828, "low": 0.1733, "close": 0.1746, "volume": 401533.5, "close_time": 1763294399999, "quote_volume": 71224.17043, "trades": 737, "taker_buy_base": 210915.2, "taker_buy_quote": 37310.39168 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1745, "high": 0.1771, "low": 0.1687, "close": 0.1692, "volume": 336556.6, "close_time": 1763297999999, "quote_volume": 58190.80921, "trades": 777, "taker_buy_base": 248613.3, "taker_buy_quote": 43105.52035 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1693, "high": 0.1737, "low": 0.1646, "close": 0.1732, "volume": 455003.1, "close_time": 1763301599999, "quote_volume": 76817.1454, "trades": 881, "taker_buy_base": 196449.8, "taker_buy_quote": 33087.14028 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1729, "high": 0.1942, "low": 0.1718, "close": 0.1876, "volume": 1284738.0, "close_time": 1763305199999, "quote_volume": 238027.0113, "trades": 2217, "taker_buy_base": 630770.2, "taker_buy_quote": 117711.67538 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1868, "high": 0.1868, "low": 0.1763, "close": 0.1795, "volume": 524497.8, "close_time": 1763308799999, "quote_volume": 95125.22008, "trades": 919, "taker_buy_base": 345900.6, "taker_buy_quote": 62822.71446 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1785, "high": 0.1868, "low": 0.1766, "close": 0.1864, "volume": 756015.3, "close_time": 1763312399999, "quote_volume": 137642.84272, "trades": 934, "taker_buy_base": 203623.5, "taker_buy_quote": 37061.03483 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1854, "high": 0.1949, "low": 0.1816, "close": 0.1923, "volume": 1692179.6, "close_time": 1763315999999, "quote_volume": 318970.80655, "trades": 1897, "taker_buy_base": 752992.5, "taker_buy_quote": 142356.47763 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1921, "high": 0.2103, "low": 0.1905, "close": 0.2084, "volume": 1715229.5, "close_time": 1763319599999, "quote_volume": 346364.63524, "trades": 1997, "taker_buy_base": 760081.9, "taker_buy_quote": 153286.41115 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2084, "high": 0.2187, "low": 0.1976, "close": 0.2009, "volume": 1498827.7, "close_time": 1763323199999, "quote_volume": 310903.14888, "trades": 1859, "taker_buy_base": 817822.0, "taker_buy_quote": 169598.43662 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2009, "high": 0.2021, "low": 0.1952, "close": 0.1991, "volume": 491543.2, "close_time": 1763326799999, "quote_volume": 97363.73666, "trades": 673, "taker_buy_base": 237007.6, "taker_buy_quote": 47114.27034 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1996, "high": 0.207, "low": 0.1931, "close": 0.1971, "volume": 820004.3, "close_time": 1763330399999, "quote_volume": 164192.58507, "trades": 850, "taker_buy_base": 493137.0, "taker_buy_quote": 98929.54809 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1958, "high": 0.2018, "low": 0.1914, "close": 0.1917, "volume": 623566.8, "close_time": 1763333999999, "quote_volume": 122666.52557, "trades": 701, "taker_buy_base": 341050.7, "taker_buy_quote": 67002.98797 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.192, "high": 0.195, "low": 0.1848, "close": 0.191, "volume": 331425.8, "close_time": 1763337599999, "quote_volume": 62839.27059, "trades": 434, "taker_buy_base": 208133.0, "taker_buy_quote": 39516.1733 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1903, "high": 0.2036, "low": 0.1888, "close": 0.1994, "volume": 265453.6, "close_time": 1763341199999, "quote_volume": 52739.67373, "trades": 438, "taker_buy_base": 160416.1, "taker_buy_quote": 31922.14509 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1993, "high": 0.2078, "low": 0.1977, "close": 0.2009, "volume": 268234.7, "close_time": 1763344799999, "quote_volume": 54400.0605, "trades": 406, "taker_buy_base": 153845.4, "taker_buy_quote": 31385.0905 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2, "high": 0.2033, "low": 0.1942, "close": 0.1956, "volume": 155706.9, "close_time": 1763348399999, "quote_volume": 30808.91055, "trades": 224, "taker_buy_base": 69680.0, "taker_buy_quote": 13844.70485 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1956, "high": 0.2002, "low": 0.1903, "close": 0.1914, "volume": 72808.9, "close_time": 1763351999999, "quote_volume": 14188.41461, "trades": 209, "taker_buy_base": 45281.0, "taker_buy_quote": 8849.21225 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1908, "high": 0.191, "low": 0.1779, "close": 0.1779, "volume": 262715.5, "close_time": 1763355599999, "quote_volume": 48050.27039, "trades": 372, "taker_buy_base": 155900.2, "taker_buy_quote": 28459.08347 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1778, "high": 0.1809, "low": 0.1737, "close": 0.1748, "volume": 208885.0, "close_time": 1763359199999, "quote_volume": 37010.25499, "trades": 318, "taker_buy_base": 105463.0, "taker_buy_quote": 18681.80134 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1748, "high": 0.1811, "low": 0.1743, "close": 0.178, "volume": 140239.1, "close_time": 1763362799999, "quote_volume": 24788.29561, "trades": 336, "taker_buy_base": 61729.5, "taker_buy_quote": 10937.89212 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1718, "close": 0.1726, "volume": 156640.5, "close_time": 1763366399999, "quote_volume": 27358.27494, "trades": 258, "taker_buy_base": 89086.9, "taker_buy_quote": 15522.2797 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1726, "high": 0.1798, "low": 0.1726, "close": 0.1749, "volume": 114458.7, "close_time": 1763369999999, "quote_volume": 20230.87289, "trades": 211, "taker_buy_base": 75149.6, "taker_buy_quote": 13304.20856 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1759, "high": 0.1834, "low": 0.1759, "close": 0.1778, "volume": 205629.8, "close_time": 1763373599999, "quote_volume": 36809.49673, "trades": 262, "taker_buy_base": 97503.8, "taker_buy_quote": 17517.66096 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1776, "high": 0.1809, "low": 0.1759, "close": 0.1775, "volume": 115013.6, "close_time": 1763377199999, "quote_volume": 20423.87429, "trades": 164, "taker_buy_base": 36199.6, "taker_buy_quote": 6438.0924 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1773, "high": 0.1775, "low": 0.1765, "close": 0.1769, "volume": 60008.2, "close_time": 1763380799999, "quote_volume": 10617.26578, "trades": 64, "taker_buy_base": 17820.0, "taker_buy_quote": 3155.83088 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1769, "high": 0.1814, "low": 0.1768, "close": 0.1803, "volume": 108587.9, "close_time": 1763384399999, "quote_volume": 19465.75414, "trades": 221, "taker_buy_base": 56291.7, "taker_buy_quote": 10085.45726 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1796, "high": 0.1973, "low": 0.1782, "close": 0.1847, "volume": 1078594.7, "close_time": 1763387999999, "quote_volume": 205616.78565, "trades": 1316, "taker_buy_base": 455064.9, "taker_buy_quote": 86663.56811 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1846, "high": 0.1883, "low": 0.1804, "close": 0.1833, "volume": 368091.2, "close_time": 1763391599999, "quote_volume": 67852.51177, "trades": 416, "taker_buy_base": 165898.4, "taker_buy_quote": 30614.06048 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1828, "high": 0.1931, "low": 0.1813, "close": 0.184, "volume": 248766.7, "close_time": 1763395199999, "quote_volume": 46941.30652, "trades": 326, "taker_buy_base": 147567.2, "taker_buy_quote": 27794.2073 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1847, "high": 0.1908, "low": 0.179, "close": 0.1796, "volume": 349575.2, "close_time": 1763398799999, "quote_volume": 63655.33411, "trades": 224, "taker_buy_base": 204552.2, "taker_buy_quote": 37195.50741 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1782, "high": 0.1846, "low": 0.1777, "close": 0.1796, "volume": 80461.9, "close_time": 1763402399999, "quote_volume": 14592.51791, "trades": 122, "taker_buy_base": 46001.8, "taker_buy_quote": 8329.10608 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1803, "high": 0.1823, "low": 0.1769, "close": 0.1823, "volume": 46207.6, "close_time": 1763405999999, "quote_volume": 8273.04179, "trades": 66, "taker_buy_base": 24047.0, "taker_buy_quote": 4325.09207 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1815, "high": 0.1919, "low": 0.1815, "close": 0.1919, "volume": 172647.8, "close_time": 1763409599999, "quote_volume": 32410.38472, "trades": 249, "taker_buy_base": 83620.1, "taker_buy_quote": 15744.25821 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1915, "high": 0.1966, "low": 0.187, "close": 0.1877, "volume": 154594.1, "close_time": 1763413199999, "quote_volume": 29942.26402, "trades": 196, "taker_buy_base": 108617.2, "taker_buy_quote": 21072.62874 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1869, "high": 0.1885, "low": 0.1845, "close": 0.186, "volume": 69433.5, "close_time": 1763416799999, "quote_volume": 12926.36596, "trades": 99, "taker_buy_base": 24780.8, "taker_buy_quote": 4631.5424 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1865, "high": 0.1869, "low": 0.1786, "close": 0.1821, "volume": 97445.5, "close_time": 1763420399999, "quote_volume": 17618.97768, "trades": 78, "taker_buy_base": 3936.5, "taker_buy_quote": 712.93422 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1824, "high": 0.1889, "low": 0.1814, "close": 0.1886, "volume": 49975.8, "close_time": 1763423999999, "quote_volume": 9309.60344, "trades": 71, "taker_buy_base": 46570.1, "taker_buy_quote": 8677.90814 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1862, "high": 0.1926, "low": 0.1838, "close": 0.1901, "volume": 134285.0, "close_time": 1763427599999, "quote_volume": 25401.96435, "trades": 183, "taker_buy_base": 65107.2, "taker_buy_quote": 12352.57576 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.191, "high": 0.2036, "low": 0.191, "close": 0.1926, "volume": 176773.3, "close_time": 1763431199999, "quote_volume": 34888.74686, "trades": 334, "taker_buy_base": 78009.6, "taker_buy_quote": 15372.74574 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1923, "high": 0.2012, "low": 0.1897, "close": 0.1994, "volume": 180147.2, "close_time": 1763434799999, "quote_volume": 35630.58361, "trades": 241, "taker_buy_base": 107847.2, "taker_buy_quote": 21335.99854 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1989, "high": 0.2086, "low": 0.1958, "close": 0.1979, "volume": 337311.6, "close_time": 1763438399999, "quote_volume": 68467.76547, "trades": 388, "taker_buy_base": 161581.3, "taker_buy_quote": 32759.65607 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1981, "high": 0.2085, "low": 0.1956, "close": 0.2069, "volume": 213549.9, "close_time": 1763441999999, "quote_volume": 43142.95996, "trades": 334, "taker_buy_base": 95619.5, "taker_buy_quote": 19425.34399 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2082, "high": 0.22, "low": 0.2082, "close": 0.2153, "volume": 693935.0, "close_time": 1763445599999, "quote_volume": 150304.76112, "trades": 873, "taker_buy_base": 391723.2, "taker_buy_quote": 85076.83933 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2148, "high": 0.2461, "low": 0.2139, "close": 0.2401, "volume": 1859251.3, "close_time": 1763449199999, "quote_volume": 429070.91678, "trades": 2050, "taker_buy_base": 1183940.5, "taker_buy_quote": 273727.17727 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2402, "high": 0.2411, "low": 0.1941, "close": 0.195, "volume": 2513842.8, "close_time": 1763452799999, "quote_volume": 556279.98979, "trades": 2419, "taker_buy_base": 1230351.4, "taker_buy_quote": 272987.50018 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1954, "high": 0.2007, "low": 0.1485, "close": 0.1501, "volume": 2581307.4, "close_time": 1763456399999, "quote_volume": 456032.33779, "trades": 2396, "taker_buy_base": 1277326.6, "taker_buy_quote": 229402.6213 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1508, "high": 0.1581, "low": 0.125, "close": 0.1311, "volume": 2447466.3, "close_time": 1763459999999, "quote_volume": 343061.69924, "trades": 2079, "taker_buy_base": 1155088.6, "taker_buy_quote": 161324.41285 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1312, "high": 0.1499, "low": 0.1128, "close": 0.1382, "volume": 3398444.2, "close_time": 1763463599999, "quote_volume": 436150.00537, "trades": 2296, "taker_buy_base": 1804050.2, "taker_buy_quote": 232839.71484 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1372, "high": 0.1545, "low": 0.1344, "close": 0.1485, "volume": 2096072.9, "close_time": 1763467199999, "quote_volume": 306467.42843, "trades": 1703, "taker_buy_base": 1201169.0, "taker_buy_quote": 176128.5591 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1478, "high": 0.157, "low": 0.1421, "close": 0.1457, "volume": 1266620.4, "close_time": 1763470799999, "quote_volume": 190462.81341, "trades": 1190, "taker_buy_base": 624844.6, "taker_buy_quote": 94050.70704 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1456, "high": 0.1516, "low": 0.1425, "close": 0.1473, "volume": 643062.8, "close_time": 1763474399999, "quote_volume": 94044.90128, "trades": 614, "taker_buy_base": 363563.3, "taker_buy_quote": 53066.35011 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1468, "high": 0.1484, "low": 0.1416, "close": 0.1463, "volume": 397107.4, "close_time": 1763477999999, "quote_volume": 57352.86792, "trades": 484, "taker_buy_base": 207051.0, "taker_buy_quote": 29938.93427 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1455, "high": 0.1505, "low": 0.138, "close": 0.1427, "volume": 1095977.0, "close_time": 1763481599999, "quote_volume": 156497.38174, "trades": 841, "taker_buy_base": 352936.5, "taker_buy_quote": 50387.08708 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.142, "high": 0.1478, "low": 0.1398, "close": 0.1432, "volume": 1100753.8, "close_time": 1763485199999, "quote_volume": 157263.23634, "trades": 809, "taker_buy_base": 650894.5, "taker_buy_quote": 92874.00284 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.144, "high": 0.1499, "low": 0.1419, "close": 0.1459, "volume": 619386.3, "close_time": 1763488799999, "quote_volume": 90343.24059, "trades": 569, "taker_buy_base": 267444.5, "taker_buy_quote": 39046.73841 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1458, "high": 0.1468, "low": 0.1429, "close": 0.1452, "volume": 648578.9, "close_time": 1763492399999, "quote_volume": 93754.53514, "trades": 438, "taker_buy_base": 289365.1, "taker_buy_quote": 41705.04785 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.145, "high": 0.147, "low": 0.143, "close": 0.1436, "volume": 185206.8, "close_time": 1763495999999, "quote_volume": 26853.6084, "trades": 251, "taker_buy_base": 100701.3, "taker_buy_quote": 14647.6316 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1435, "high": 0.1546, "low": 0.141, "close": 0.1525, "volume": 1182023.2, "close_time": 1763499599999, "quote_volume": 173779.45821, "trades": 778, "taker_buy_base": 635950.6, "taker_buy_quote": 92760.64934 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1519, "high": 0.1524, "low": 0.1444, "close": 0.1517, "volume": 478942.2, "close_time": 1763503199999, "quote_volume": 71107.1137, "trades": 373, "taker_buy_base": 270135.5, "taker_buy_quote": 40132.34634 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1513, "high": 0.152, "low": 0.146, "close": 0.147, "volume": 162317.9, "close_time": 1763506799999, "quote_volume": 24022.54417, "trades": 211, "taker_buy_base": 34754.0, "taker_buy_quote": 5148.56283 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1465, "high": 0.1465, "low": 0.1433, "close": 0.1436, "volume": 215866.8, "close_time": 1763510399999, "quote_volume": 31298.63255, "trades": 189, "taker_buy_base": 65440.1, "taker_buy_quote": 9465.94873 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1434, "high": 0.152, "low": 0.141, "close": 0.1461, "volume": 564792.6, "close_time": 1763513999999, "quote_volume": 81776.80984, "trades": 265, "taker_buy_base": 447380.1, "taker_buy_quote": 64747.09093 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1461, "high": 0.1504, "low": 0.1446, "close": 0.1488, "volume": 233354.0, "close_time": 1763517599999, "quote_volume": 34424.57373, "trades": 188, "taker_buy_base": 126250.6, "taker_buy_quote": 18604.8214 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1483, "high": 0.1605, "low": 0.1483, "close": 0.1516, "volume": 560568.6, "close_time": 1763521199999, "quote_volume": 86885.48971, "trades": 512, "taker_buy_base": 295211.8, "taker_buy_quote": 45827.34924 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1523, "high": 0.1582, "low": 0.1496, "close": 0.1543, "volume": 266629.6, "close_time": 1763524799999, "quote_volume": 41340.37951, "trades": 314, "taker_buy_base": 158726.6, "taker_buy_quote": 24676.08756 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.153, "high": 0.1545, "low": 0.1459, "close": 0.15, "volume": 284216.8, "close_time": 1763528399999, "quote_volume": 43064.13448, "trades": 229, "taker_buy_base": 129782.9, "taker_buy_quote": 19648.79783 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.149, "high": 0.1536, "low": 0.1487, "close": 0.1491, "volume": 481965.1, "close_time": 1763531999999, "quote_volume": 72694.47436, "trades": 373, "taker_buy_base": 214856.2, "taker_buy_quote": 32440.22815 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1491, "high": 0.1522, "low": 0.1475, "close": 0.1481, "volume": 217789.6, "close_time": 1763535599999, "quote_volume": 32642.99862, "trades": 227, "taker_buy_base": 93735.3, "taker_buy_quote": 14097.4742 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1479, "high": 0.1495, "low": 0.1452, "close": 0.1484, "volume": 270902.7, "close_time": 1763539199999, "quote_volume": 39912.53845, "trades": 335, "taker_buy_base": 177530.6, "taker_buy_quote": 26084.99645 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1478, "high": 0.1504, "low": 0.1456, "close": 0.1477, "volume": 379861.3, "close_time": 1763542799999, "quote_volume": 56188.10855, "trades": 298, "taker_buy_base": 160106.7, "taker_buy_quote": 23677.9394 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1465, "high": 0.1556, "low": 0.1465, "close": 0.1511, "volume": 592123.7, "close_time": 1763546399999, "quote_volume": 90177.7704, "trades": 531, "taker_buy_base": 294395.6, "taker_buy_quote": 44918.79468 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1509, "high": 0.1549, "low": 0.1474, "close": 0.1496, "volume": 616282.2, "close_time": 1763549999999, "quote_volume": 93069.80822, "trades": 549, "taker_buy_base": 331284.2, "taker_buy_quote": 49865.44792 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.149, "high": 0.1497, "low": 0.1454, "close": 0.1458, "volume": 300529.8, "close_time": 1763553599999, "quote_volume": 44249.02319, "trades": 320, "taker_buy_base": 99660.6, "taker_buy_quote": 14716.86181 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1455, "high": 0.1463, "low": 0.1421, "close": 0.1438, "volume": 338786.0, "close_time": 1763557199999, "quote_volume": 48652.91497, "trades": 422, "taker_buy_base": 141102.7, "taker_buy_quote": 20272.61063 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1272, "close": 0.1297, "volume": 772789.3, "close_time": 1763560799999, "quote_volume": 103532.38166, "trades": 758, "taker_buy_base": 319029.7, "taker_buy_quote": 42623.34234 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1294, "high": 0.1351, "low": 0.1289, "close": 0.13, "volume": 332135.5, "close_time": 1763564399999, "quote_volume": 43651.72179, "trades": 443, "taker_buy_base": 141772.5, "taker_buy_quote": 18597.84947 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1298, "high": 0.1308, "low": 0.1252, "close": 0.1298, "volume": 309859.2, "close_time": 1763567999999, "quote_volume": 39911.36633, "trades": 328, "taker_buy_base": 173999.0, "taker_buy_quote": 22359.88052 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1291, "high": 0.1302, "low": 0.1249, "close": 0.1252, "volume": 179703.1, "close_time": 1763571599999, "quote_volume": 22810.70339, "trades": 140, "taker_buy_base": 65721.7, "taker_buy_quote": 8363.21655 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1253, "high": 0.1268, "low": 0.1232, "close": 0.1239, "volume": 277865.6, "close_time": 1763575199999, "quote_volume": 34656.30371, "trades": 214, "taker_buy_base": 117380.8, "taker_buy_quote": 14729.94659 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1233, "high": 0.1263, "low": 0.1231, "close": 0.1247, "volume": 205171.8, "close_time": 1763578799999, "quote_volume": 25597.42869, "trades": 148, "taker_buy_base": 125084.2, "taker_buy_quote": 15625.63992 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1249, "high": 0.125, "low": 0.123, "close": 0.1236, "volume": 171721.6, "close_time": 1763582399999, "quote_volume": 21212.21058, "trades": 118, "taker_buy_base": 61890.1, "taker_buy_quote": 7657.89505 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1207, "close": 0.123, "volume": 357423.8, "close_time": 1763585999999, "quote_volume": 43968.44149, "trades": 238, "taker_buy_base": 161777.8, "taker_buy_quote": 19961.58604 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.123, "high": 0.1281, "low": 0.1224, "close": 0.1281, "volume": 354173.9, "close_time": 1763589599999, "quote_volume": 44087.40274, "trades": 248, "taker_buy_base": 162377.4, "taker_buy_quote": 20187.53724 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1271, "high": 0.1335, "low": 0.127, "close": 0.1325, "volume": 739585.9, "close_time": 1763593199999, "quote_volume": 96562.04704, "trades": 669, "taker_buy_base": 273912.5, "taker_buy_quote": 35917.21076 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1325, "high": 0.1379, "low": 0.1325, "close": 0.1351, "volume": 588271.3, "close_time": 1763596799999, "quote_volume": 79561.812, "trades": 641, "taker_buy_base": 296758.0, "taker_buy_quote": 40146.5421 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.135, "high": 0.1393, "low": 0.1334, "close": 0.1344, "volume": 420785.2, "close_time": 1763600399999, "quote_volume": 57445.35714, "trades": 499, "taker_buy_base": 242565.4, "taker_buy_quote": 33142.40667 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1287, "close": 0.1287, "volume": 564468.5, "close_time": 1763603999999, "quote_volume": 73479.38725, "trades": 461, "taker_buy_base": 295695.7, "taker_buy_quote": 38414.23521 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.129, "high": 0.131, "low": 0.127, "close": 0.1295, "volume": 101690.4, "close_time": 1763607599999, "quote_volume": 13050.2776, "trades": 101, "taker_buy_base": 24128.2, "taker_buy_quote": 3092.69384 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1309, "high": 0.1335, "low": 0.1272, "close": 0.1289, "volume": 308949.3, "close_time": 1763611199999, "quote_volume": 40036.78304, "trades": 271, "taker_buy_base": 169328.9, "taker_buy_quote": 21984.47566 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1252, "close": 0.1284, "volume": 48120.9, "close_time": 1763614799999, "quote_volume": 6114.91602, "trades": 53, "taker_buy_base": 37717.3, "taker_buy_quote": 4802.17749 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1253, "close": 0.1254, "volume": 134490.3, "close_time": 1763618399999, "quote_volume": 16971.52762, "trades": 155, "taker_buy_base": 64192.4, "taker_buy_quote": 8097.392 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1255, "high": 0.1269, "low": 0.1234, "close": 0.1269, "volume": 222873.5, "close_time": 1763621999999, "quote_volume": 27841.01951, "trades": 227, "taker_buy_base": 100952.6, "taker_buy_quote": 12618.44061 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1262, "high": 0.1289, "low": 0.1229, "close": 0.127, "volume": 258437.4, "close_time": 1763625599999, "quote_volume": 32419.02807, "trades": 323, "taker_buy_base": 77498.7, "taker_buy_quote": 9748.46637 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1271, "high": 0.1281, "low": 0.1248, "close": 0.1256, "volume": 210682.2, "close_time": 1763629199999, "quote_volume": 26719.56195, "trades": 208, "taker_buy_base": 91923.0, "taker_buy_quote": 11644.16926 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1248, "close": 0.1259, "volume": 35194.8, "close_time": 1763632799999, "quote_volume": 4427.16533, "trades": 66, "taker_buy_base": 23691.6, "taker_buy_quote": 2984.98601 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1269, "high": 0.1271, "low": 0.1253, "close": 0.127, "volume": 108106.7, "close_time": 1763636399999, "quote_volume": 13666.73631, "trades": 128, "taker_buy_base": 69111.2, "taker_buy_quote": 8732.28803 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1229, "close": 0.1242, "volume": 139347.5, "close_time": 1763639999999, "quote_volume": 17289.40517, "trades": 201, "taker_buy_base": 59404.6, "taker_buy_quote": 7381.7391 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1241, "high": 0.1426, "low": 0.1214, "close": 0.1222, "volume": 422624.9, "close_time": 1763643599999, "quote_volume": 52167.72267, "trades": 338, "taker_buy_base": 233407.0, "taker_buy_quote": 29052.09088 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1222, "high": 0.1346, "low": 0.1217, "close": 0.1268, "volume": 898494.0, "close_time": 1763647199999, "quote_volume": 114923.39371, "trades": 725, "taker_buy_base": 437793.2, "taker_buy_quote": 56199.93716 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1264, "high": 0.1344, "low": 0.1251, "close": 0.1313, "volume": 242741.6, "close_time": 1763650799999, "quote_volume": 31521.09728, "trades": 203, "taker_buy_base": 137019.4, "taker_buy_quote": 17872.76378 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1314, "high": 0.1317, "low": 0.1264, "close": 0.1287, "volume": 301775.3, "close_time": 1763654399999, "quote_volume": 39109.72344, "trades": 286, "taker_buy_base": 138452.4, "taker_buy_quote": 17936.0804 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1224, "close": 0.1228, "volume": 343610.2, "close_time": 1763657999999, "quote_volume": 42819.73597, "trades": 394, "taker_buy_base": 158843.8, "taker_buy_quote": 19839.01376 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.123, "high": 0.1292, "low": 0.122, "close": 0.1249, "volume": 248990.2, "close_time": 1763661599999, "quote_volume": 31482.30597, "trades": 155, "taker_buy_base": 154141.8, "taker_buy_quote": 19573.81078 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1244, "high": 0.1262, "low": 0.1231, "close": 0.1231, "volume": 193057.3, "close_time": 1763665199999, "quote_volume": 24030.09511, "trades": 164, "taker_buy_base": 56553.9, "taker_buy_quote": 7041.72058 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.123, "high": 0.1237, "low": 0.1196, "close": 0.1206, "volume": 454875.1, "close_time": 1763668799999, "quote_volume": 55118.36078, "trades": 348, "taker_buy_base": 256106.6, "taker_buy_quote": 31048.1627 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1213, "high": 0.1273, "low": 0.1199, "close": 0.1259, "volume": 191341.6, "close_time": 1763672399999, "quote_volume": 23901.72652, "trades": 200, "taker_buy_base": 122145.0, "taker_buy_quote": 15294.46611 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1261, "high": 0.128, "low": 0.1253, "close": 0.128, "volume": 71268.3, "close_time": 1763675999999, "quote_volume": 8990.51611, "trades": 57, "taker_buy_base": 23178.3, "taker_buy_quote": 2934.81066 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1271, "close": 0.1278, "volume": 139767.2, "close_time": 1763679599999, "quote_volume": 17928.48163, "trades": 183, "taker_buy_base": 97921.4, "taker_buy_quote": 12577.52251 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1256, "close": 0.126, "volume": 401133.8, "close_time": 1763683199999, "quote_volume": 50710.35845, "trades": 117, "taker_buy_base": 317080.8, "taker_buy_quote": 40077.62264 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1255, "high": 0.1277, "low": 0.1248, "close": 0.1259, "volume": 20292.1, "close_time": 1763686799999, "quote_volume": 2550.10356, "trades": 83, "taker_buy_base": 6185.9, "taker_buy_quote": 777.33357 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1246, "close": 0.1252, "volume": 76367.5, "close_time": 1763690399999, "quote_volume": 9584.75865, "trades": 99, "taker_buy_base": 59904.3, "taker_buy_quote": 7521.1887 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.125, "high": 0.1258, "low": 0.1238, "close": 0.124, "volume": 123475.8, "close_time": 1763693999999, "quote_volume": 15359.64582, "trades": 93, "taker_buy_base": 30319.6, "taker_buy_quote": 3755.20043 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1238, "high": 0.1261, "low": 0.1238, "close": 0.1245, "volume": 10798.9, "close_time": 1763697599999, "quote_volume": 1355.72093, "trades": 17, "taker_buy_base": 8770.7, "taker_buy_quote": 1101.32074 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1226, "close": 0.1232, "volume": 13459.1, "close_time": 1763701199999, "quote_volume": 1661.34285, "trades": 25, "taker_buy_base": 8610.6, "taker_buy_quote": 1060.03845 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1211, "close": 0.1214, "volume": 125290.3, "close_time": 1763704799999, "quote_volume": 15271.10852, "trades": 106, "taker_buy_base": 45429.8, "taker_buy_quote": 5546.05997 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1219, "high": 0.1279, "low": 0.1219, "close": 0.124, "volume": 125345.0, "close_time": 1763708399999, "quote_volume": 15538.45402, "trades": 145, "taker_buy_base": 52000.2, "taker_buy_quote": 6463.49156 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1238, "high": 0.1297, "low": 0.1202, "close": 0.1266, "volume": 646222.5, "close_time": 1763711999999, "quote_volume": 81946.81032, "trades": 480, "taker_buy_base": 367320.4, "taker_buy_quote": 46670.69102 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.126, "high": 0.1297, "low": 0.1228, "close": 0.1285, "volume": 239772.4, "close_time": 1763715599999, "quote_volume": 30459.37414, "trades": 179, "taker_buy_base": 164430.7, "taker_buy_quote": 20931.78477 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1254, "close": 0.1286, "volume": 171480.5, "close_time": 1763719199999, "quote_volume": 21859.46314, "trades": 166, "taker_buy_base": 62698.6, "taker_buy_quote": 7971.47247 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.129, "high": 0.1297, "low": 0.1269, "close": 0.127, "volume": 80784.4, "close_time": 1763722799999, "quote_volume": 10377.89128, "trades": 159, "taker_buy_base": 33138.5, "taker_buy_quote": 4261.20603 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1222, "close": 0.1223, "volume": 79802.9, "close_time": 1763726399999, "quote_volume": 9830.3146, "trades": 77, "taker_buy_base": 45467.8, "taker_buy_quote": 5602.36544 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1224, "high": 0.126, "low": 0.1208, "close": 0.124, "volume": 231470.5, "close_time": 1763729999999, "quote_volume": 28495.77037, "trades": 309, "taker_buy_base": 143320.6, "taker_buy_quote": 17621.85425 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1235, "high": 0.129, "low": 0.1227, "close": 0.1257, "volume": 199301.5, "close_time": 1763733599999, "quote_volume": 25156.2264, "trades": 372, "taker_buy_base": 96476.1, "taker_buy_quote": 12223.05107 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.125, "high": 0.1283, "low": 0.1229, "close": 0.1262, "volume": 48952.0, "close_time": 1763737199999, "quote_volume": 6130.82481, "trades": 91, "taker_buy_base": 15832.7, "taker_buy_quote": 1979.3889 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1213, "close": 0.1219, "volume": 106283.7, "close_time": 1763740799999, "quote_volume": 13077.29116, "trades": 166, "taker_buy_base": 8039.7, "taker_buy_quote": 999.01117 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1224, "high": 0.1261, "low": 0.1208, "close": 0.1246, "volume": 138936.5, "close_time": 1763744399999, "quote_volume": 17045.69973, "trades": 206, "taker_buy_base": 34443.7, "taker_buy_quote": 4236.64359 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1257, "high": 0.1286, "low": 0.1252, "close": 0.127, "volume": 95504.2, "close_time": 1763747999999, "quote_volume": 12198.55269, "trades": 91, "taker_buy_base": 73217.0, "taker_buy_quote": 9370.24557 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.126, "high": 0.1269, "low": 0.1233, "close": 0.126, "volume": 40735.1, "close_time": 1763751599999, "quote_volume": 5092.08245, "trades": 115, "taker_buy_base": 18188.9, "taker_buy_quote": 2289.17517 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1257, "high": 0.1268, "low": 0.1244, "close": 0.1249, "volume": 70427.8, "close_time": 1763755199999, "quote_volume": 8874.00473, "trades": 61, "taker_buy_base": 14539.1, "taker_buy_quote": 1837.52161 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1244, "high": 0.1262, "low": 0.1228, "close": 0.1262, "volume": 102832.2, "close_time": 1763758799999, "quote_volume": 12859.13616, "trades": 78, "taker_buy_base": 47229.9, "taker_buy_quote": 5901.85098 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1252, "high": 0.1277, "low": 0.1248, "close": 0.1277, "volume": 50381.1, "close_time": 1763762399999, "quote_volume": 6331.60758, "trades": 46, "taker_buy_base": 26112.2, "taker_buy_quote": 3280.97495 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1277, "high": 0.1279, "low": 0.124, "close": 0.1244, "volume": 78580.0, "close_time": 1763765999999, "quote_volume": 9884.26938, "trades": 93, "taker_buy_base": 39994.1, "taker_buy_quote": 5011.43212 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1241, "high": 0.1273, "low": 0.1236, "close": 0.1273, "volume": 38201.5, "close_time": 1763769599999, "quote_volume": 4806.62158, "trades": 38, "taker_buy_base": 28824.4, "taker_buy_quote": 3634.35091 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1236, "close": 0.1238, "volume": 8383.0, "close_time": 1763773199999, "quote_volume": 1054.96406, "trades": 17, "taker_buy_base": 1515.7, "taker_buy_quote": 190.04516 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.124, "high": 0.1241, "low": 0.1236, "close": 0.1241, "volume": 5740.6, "close_time": 1763776799999, "quote_volume": 709.64604, "trades": 17, "taker_buy_base": 2769.9, "taker_buy_quote": 342.41424 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1218, "close": 0.1222, "volume": 88208.0, "close_time": 1763780399999, "quote_volume": 10809.52375, "trades": 47, "taker_buy_base": 23103.5, "taker_buy_quote": 2835.26752 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1209, "close": 0.1227, "volume": 79388.9, "close_time": 1763783999999, "quote_volume": 9636.69515, "trades": 82, "taker_buy_base": 49310.2, "taker_buy_quote": 5989.88786 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1213, "close": 0.1228, "volume": 27294.0, "close_time": 1763787599999, "quote_volume": 3335.40655, "trades": 27, "taker_buy_base": 23637.1, "taker_buy_quote": 2889.55226 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1224, "high": 0.1263, "low": 0.1213, "close": 0.1239, "volume": 91895.2, "close_time": 1763791199999, "quote_volume": 11436.33384, "trades": 103, "taker_buy_base": 64681.5, "taker_buy_quote": 8069.16585 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1257, "high": 0.1267, "low": 0.1241, "close": 0.1253, "volume": 102750.0, "close_time": 1763794799999, "quote_volume": 12952.52574, "trades": 37, "taker_buy_base": 10960.0, "taker_buy_quote": 1379.35216 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1256, "close": 0.1266, "volume": 249626.5, "close_time": 1763798399999, "quote_volume": 31542.14326, "trades": 108, "taker_buy_base": 79844.8, "taker_buy_quote": 10115.31756 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1256, "close": 0.1277, "volume": 55221.4, "close_time": 1763801999999, "quote_volume": 7015.04506, "trades": 31, "taker_buy_base": 34854.6, "taker_buy_quote": 4428.45958 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1279, "high": 0.1295, "low": 0.1268, "close": 0.1294, "volume": 133470.6, "close_time": 1763805599999, "quote_volume": 17153.93018, "trades": 50, "taker_buy_base": 88650.7, "taker_buy_quote": 11398.70594 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1294, "high": 0.1335, "low": 0.1285, "close": 0.1323, "volume": 131521.0, "close_time": 1763809199999, "quote_volume": 17250.34683, "trades": 80, "taker_buy_base": 88799.5, "taker_buy_quote": 11694.43743 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1229, "close": 0.1256, "volume": 223458.9, "close_time": 1763812799999, "quote_volume": 28020.96888, "trades": 181, "taker_buy_base": 85115.4, "taker_buy_quote": 10680.07335 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1222, "close": 0.1228, "volume": 146351.9, "close_time": 1763816399999, "quote_volume": 18167.53773, "trades": 96, "taker_buy_base": 22808.2, "taker_buy_quote": 2837.93221 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.123, "high": 0.1235, "low": 0.1215, "close": 0.1215, "volume": 339461.2, "close_time": 1763819999999, "quote_volume": 41463.65876, "trades": 94, "taker_buy_base": 47991.4, "taker_buy_quote": 5868.38638 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1219, "high": 0.1232, "low": 0.121, "close": 0.1217, "volume": 64200.7, "close_time": 1763823599999, "quote_volume": 7836.96348, "trades": 74, "taker_buy_base": 29533.7, "taker_buy_quote": 3604.29841 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1214, "high": 0.1244, "low": 0.1189, "close": 0.123, "volume": 688552.6, "close_time": 1763827199999, "quote_volume": 83879.05243, "trades": 223, "taker_buy_base": 413529.0, "taker_buy_quote": 50506.58989 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1229, "high": 0.1261, "low": 0.1229, "close": 0.1246, "volume": 94176.4, "close_time": 1763830799999, "quote_volume": 11736.15951, "trades": 82, "taker_buy_base": 48860.6, "taker_buy_quote": 6088.12557 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1238, "high": 0.1249, "low": 0.1233, "close": 0.1242, "volume": 39518.0, "close_time": 1763834399999, "quote_volume": 4886.45981, "trades": 34, "taker_buy_base": 8974.6, "taker_buy_quote": 1113.1531 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1243, "high": 0.1282, "low": 0.1243, "close": 0.1259, "volume": 251208.5, "close_time": 1763837999999, "quote_volume": 31770.24632, "trades": 131, "taker_buy_base": 160254.5, "taker_buy_quote": 20249.28126 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1259, "high": 0.1283, "low": 0.1258, "close": 0.1281, "volume": 146114.5, "close_time": 1763841599999, "quote_volume": 18632.13852, "trades": 76, "taker_buy_base": 78129.5, "taker_buy_quote": 9990.06582 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1278, "high": 0.1315, "low": 0.1264, "close": 0.1277, "volume": 554813.1, "close_time": 1763845199999, "quote_volume": 71689.07432, "trades": 227, "taker_buy_base": 269186.6, "taker_buy_quote": 34839.46214 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1276, "high": 0.1313, "low": 0.1269, "close": 0.1313, "volume": 98766.3, "close_time": 1763848799999, "quote_volume": 12803.34692, "trades": 74, "taker_buy_base": 61461.2, "taker_buy_quote": 7971.01688 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1314, "high": 0.1333, "low": 0.1274, "close": 0.1293, "volume": 166182.6, "close_time": 1763852399999, "quote_volume": 21840.90463, "trades": 115, "taker_buy_base": 113260.7, "taker_buy_quote": 14975.9025 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1279, "close": 0.1279, "volume": 48255.2, "close_time": 1763855999999, "quote_volume": 6263.03669, "trades": 33, "taker_buy_base": 25779.1, "taker_buy_quote": 3349.74129 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.129, "high": 0.1299, "low": 0.1279, "close": 0.1279, "volume": 11615.9, "close_time": 1763859599999, "quote_volume": 1495.68926, "trades": 11, "taker_buy_base": 11377.2, "taker_buy_quote": 1465.13178 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1281, "high": 0.1301, "low": 0.1279, "close": 0.1301, "volume": 52296.4, "close_time": 1763863199999, "quote_volume": 6718.24233, "trades": 23, "taker_buy_base": 18421.4, "taker_buy_quote": 2374.93211 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.129, "high": 0.1299, "low": 0.1288, "close": 0.1297, "volume": 33794.4, "close_time": 1763866799999, "quote_volume": 4379.00705, "trades": 14, "taker_buy_base": 6398.4, "taker_buy_quote": 829.63528 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1301, "high": 0.1498, "low": 0.1301, "close": 0.1348, "volume": 1299841.4, "close_time": 1763870399999, "quote_volume": 181546.13488, "trades": 730, "taker_buy_base": 655755.8, "taker_buy_quote": 91431.22983 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1345, "high": 0.1414, "low": 0.1286, "close": 0.1308, "volume": 360704.8, "close_time": 1763873999999, "quote_volume": 48879.07579, "trades": 296, "taker_buy_base": 183624.6, "taker_buy_quote": 25159.37016 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1308, "high": 0.1318, "low": 0.1249, "close": 0.1263, "volume": 130540.2, "close_time": 1763877599999, "quote_volume": 16548.80834, "trades": 85, "taker_buy_base": 70527.2, "taker_buy_quote": 8962.22001 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1241, "close": 0.1251, "volume": 69408.4, "close_time": 1763881199999, "quote_volume": 8653.0619, "trades": 44, "taker_buy_base": 43530.6, "taker_buy_quote": 5432.63323 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1245, "close": 0.1258, "volume": 67422.0, "close_time": 1763884799999, "quote_volume": 8426.03378, "trades": 63, "taker_buy_base": 60453.8, "taker_buy_quote": 7558.36602 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1231, "close": 0.1243, "volume": 63365.6, "close_time": 1763888399999, "quote_volume": 7873.67325, "trades": 62, "taker_buy_base": 6345.1, "taker_buy_quote": 785.60343 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1241, "high": 0.125, "low": 0.124, "close": 0.1241, "volume": 67416.5, "close_time": 1763891999999, "quote_volume": 8383.98545, "trades": 28, "taker_buy_base": 24553.4, "taker_buy_quote": 3066.0513 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1239, "high": 0.1246, "low": 0.1227, "close": 0.1236, "volume": 33014.1, "close_time": 1763895599999, "quote_volume": 4077.89886, "trades": 40, "taker_buy_base": 11697.0, "taker_buy_quote": 1447.74386 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1227, "close": 0.1237, "volume": 191118.9, "close_time": 1763899199999, "quote_volume": 23547.44418, "trades": 90, "taker_buy_base": 42522.7, "taker_buy_quote": 5236.9709 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1237, "high": 0.1246, "low": 0.122, "close": 0.1221, "volume": 157954.8, "close_time": 1763902799999, "quote_volume": 19369.68606, "trades": 77, "taker_buy_base": 40118.3, "taker_buy_quote": 4947.85135 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1216, "high": 0.1233, "low": 0.121, "close": 0.1227, "volume": 23956.2, "close_time": 1763906399999, "quote_volume": 2926.48744, "trades": 21, "taker_buy_base": 5348.1, "taker_buy_quote": 654.06899 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1211, "close": 0.1219, "volume": 90495.9, "close_time": 1763909999999, "quote_volume": 10989.10647, "trades": 34, "taker_buy_base": 20766.3, "taker_buy_quote": 2518.97873 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1215, "high": 0.1262, "low": 0.121, "close": 0.1247, "volume": 243951.4, "close_time": 1763913599999, "quote_volume": 30365.3102, "trades": 117, "taker_buy_base": 112754.3, "taker_buy_quote": 14007.49775 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1243, "high": 0.1285, "low": 0.1239, "close": 0.1276, "volume": 87923.6, "close_time": 1763917199999, "quote_volume": 11144.73646, "trades": 44, "taker_buy_base": 15038.3, "taker_buy_quote": 1893.27057 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1276, "high": 0.128, "low": 0.1267, "close": 0.1278, "volume": 121298.8, "close_time": 1763920799999, "quote_volume": 15445.94043, "trades": 45, "taker_buy_base": 43588.1, "taker_buy_quote": 5570.32608 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1247, "close": 0.1247, "volume": 87007.4, "close_time": 1763924399999, "quote_volume": 10945.86937, "trades": 57, "taker_buy_base": 15839.8, "taker_buy_quote": 1992.70861 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1246, "high": 0.1266, "low": 0.1244, "close": 0.1259, "volume": 283267.5, "close_time": 1763927999999, "quote_volume": 35577.18225, "trades": 130, "taker_buy_base": 203356.2, "taker_buy_quote": 25539.24792 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1259, "high": 0.1264, "low": 0.1249, "close": 0.1253, "volume": 42825.4, "close_time": 1763931599999, "quote_volume": 5377.30977, "trades": 21, "taker_buy_base": 20611.0, "taker_buy_quote": 2591.69197 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1261, "high": 0.1269, "low": 0.126, "close": 0.1261, "volume": 37623.2, "close_time": 1763935199999, "quote_volume": 4752.55493, "trades": 31, "taker_buy_base": 7777.6, "taker_buy_quote": 985.00869 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1261, "high": 0.1276, "low": 0.1261, "close": 0.1264, "volume": 25469.6, "close_time": 1763938799999, "quote_volume": 3221.6339, "trades": 34, "taker_buy_base": 9844.7, "taker_buy_quote": 1243.81087 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1268, "high": 0.1279, "low": 0.1246, "close": 0.1248, "volume": 143986.9, "close_time": 1763942399999, "quote_volume": 18083.76805, "trades": 105, "taker_buy_base": 24149.1, "taker_buy_quote": 3031.6787 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1218, "close": 0.1234, "volume": 263948.4, "close_time": 1763945999999, "quote_volume": 32564.41518, "trades": 106, "taker_buy_base": 64726.9, "taker_buy_quote": 7968.82409 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1238, "high": 0.1241, "low": 0.123, "close": 0.1232, "volume": 124828.8, "close_time": 1763949599999, "quote_volume": 15449.65785, "trades": 50, "taker_buy_base": 5166.2, "taker_buy_quote": 638.8016 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1233, "high": 0.1247, "low": 0.1232, "close": 0.1232, "volume": 20761.5, "close_time": 1763953199999, "quote_volume": 2566.53572, "trades": 41, "taker_buy_base": 15637.3, "taker_buy_quote": 1930.25636 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1224, "close": 0.1234, "volume": 29945.8, "close_time": 1763956799999, "quote_volume": 3683.01497, "trades": 34, "taker_buy_base": 27366.5, "taker_buy_quote": 3365.94535 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1233, "high": 0.1236, "low": 0.123, "close": 0.123, "volume": 79171.2, "close_time": 1763960399999, "quote_volume": 9759.04998, "trades": 54, "taker_buy_base": 20951.2, "taker_buy_quote": 2583.97543 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1237, "high": 0.1264, "low": 0.1237, "close": 0.1261, "volume": 122570.6, "close_time": 1763963999999, "quote_volume": 15345.64879, "trades": 97, "taker_buy_base": 79455.1, "taker_buy_quote": 9939.84931 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1266, "high": 0.1309, "low": 0.1256, "close": 0.1282, "volume": 186495.1, "close_time": 1763967599999, "quote_volume": 23867.08044, "trades": 173, "taker_buy_base": 145493.0, "taker_buy_quote": 18610.11641 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.129, "high": 0.1378, "low": 0.1272, "close": 0.1307, "volume": 505948.1, "close_time": 1763971199999, "quote_volume": 66796.77062, "trades": 493, "taker_buy_base": 315030.2, "taker_buy_quote": 41566.75374 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1312, "high": 0.1353, "low": 0.1307, "close": 0.1346, "volume": 607001.7, "close_time": 1763974799999, "quote_volume": 80828.78797, "trades": 492, "taker_buy_base": 151536.4, "taker_buy_quote": 20218.95742 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1346, "high": 0.1438, "low": 0.1343, "close": 0.1392, "volume": 2015410.5, "close_time": 1763978399999, "quote_volume": 281518.76635, "trades": 1694, "taker_buy_base": 990420.4, "taker_buy_quote": 138129.86433 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1391, "high": 0.1467, "low": 0.1312, "close": 0.1354, "volume": 1863273.0, "close_time": 1763981999999, "quote_volume": 256305.82282, "trades": 1954, "taker_buy_base": 1021560.4, "taker_buy_quote": 140620.70819 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1355, "high": 0.1367, "low": 0.1285, "close": 0.1285, "volume": 546014.5, "close_time": 1763985599999, "quote_volume": 73153.79357, "trades": 920, "taker_buy_base": 232718.6, "taker_buy_quote": 31246.56598 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.128, "high": 0.1373, "low": 0.128, "close": 0.1344, "volume": 812592.3, "close_time": 1763989199999, "quote_volume": 107555.0958, "trades": 889, "taker_buy_base": 579253.2, "taker_buy_quote": 76585.38426 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1348, "high": 0.1428, "low": 0.1348, "close": 0.139, "volume": 497234.9, "close_time": 1763992799999, "quote_volume": 69564.74975, "trades": 932, "taker_buy_base": 255240.2, "taker_buy_quote": 35748.38491 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1389, "high": 0.1417, "low": 0.137, "close": 0.1394, "volume": 561138.6, "close_time": 1763996399999, "quote_volume": 78739.89305, "trades": 535, "taker_buy_base": 150264.1, "taker_buy_quote": 20897.10344 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1407, "high": 0.1425, "low": 0.1392, "close": 0.1396, "volume": 277210.9, "close_time": 1763999999999, "quote_volume": 38845.22596, "trades": 481, "taker_buy_base": 100532.7, "taker_buy_quote": 14134.81411 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1395, "high": 0.1446, "low": 0.1391, "close": 0.1406, "volume": 674104.4, "close_time": 1764003599999, "quote_volume": 95093.62831, "trades": 720, "taker_buy_base": 354487.9, "taker_buy_quote": 50128.03074 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1408, "high": 0.1429, "low": 0.1382, "close": 0.1426, "volume": 998954.5, "close_time": 1764007199999, "quote_volume": 139022.96667, "trades": 776, "taker_buy_base": 790135.4, "taker_buy_quote": 109881.48267 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1424, "high": 0.1495, "low": 0.142, "close": 0.1488, "volume": 672182.8, "close_time": 1764010799999, "quote_volume": 98321.4665, "trades": 1074, "taker_buy_base": 443656.6, "taker_buy_quote": 64854.0304 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1486, "high": 0.1628, "low": 0.1485, "close": 0.161, "volume": 1503686.1, "close_time": 1764014399999, "quote_volume": 233232.08461, "trades": 2155, "taker_buy_base": 851576.7, "taker_buy_quote": 132123.83914 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1472, "close": 0.1498, "volume": 667279.5, "close_time": 1764017999999, "quote_volume": 102067.81862, "trades": 1156, "taker_buy_base": 330019.1, "taker_buy_quote": 50249.655 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1491, "high": 0.1515, "low": 0.1468, "close": 0.1476, "volume": 233376.4, "close_time": 1764021599999, "quote_volume": 34600.60896, "trades": 544, "taker_buy_base": 148417.0, "taker_buy_quote": 21992.63159 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1473, "high": 0.1525, "low": 0.1469, "close": 0.1475, "volume": 121490.9, "close_time": 1764025199999, "quote_volume": 18065.59953, "trades": 318, "taker_buy_base": 69801.8, "taker_buy_quote": 10378.34393 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1356, "close": 0.1403, "volume": 893737.8, "close_time": 1764028799999, "quote_volume": 126016.46263, "trades": 1208, "taker_buy_base": 438464.1, "taker_buy_quote": 62106.3203 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1404, "high": 0.151, "low": 0.1397, "close": 0.1462, "volume": 470126.8, "close_time": 1764032399999, "quote_volume": 68856.01805, "trades": 908, "taker_buy_base": 224547.4, "taker_buy_quote": 32901.67171 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1467, "high": 0.154, "low": 0.1462, "close": 0.1517, "volume": 253436.0, "close_time": 1764035999999, "quote_volume": 37990.06934, "trades": 795, "taker_buy_base": 125466.1, "taker_buy_quote": 18839.61657 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.151, "high": 0.1564, "low": 0.151, "close": 0.1523, "volume": 202750.2, "close_time": 1764039599999, "quote_volume": 31163.89084, "trades": 881, "taker_buy_base": 103374.5, "taker_buy_quote": 15881.02232 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.152, "high": 0.1538, "low": 0.1493, "close": 0.1493, "volume": 142052.6, "close_time": 1764043199999, "quote_volume": 21466.29981, "trades": 479, "taker_buy_base": 87487.6, "taker_buy_quote": 13232.79671 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1488, "high": 0.162, "low": 0.1488, "close": 0.1551, "volume": 324166.4, "close_time": 1764046799999, "quote_volume": 51116.11406, "trades": 945, "taker_buy_base": 197160.7, "taker_buy_quote": 31223.22127 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1552, "high": 0.1594, "low": 0.1496, "close": 0.1501, "volume": 290421.4, "close_time": 1764050399999, "quote_volume": 44487.14442, "trades": 642, "taker_buy_base": 89819.6, "taker_buy_quote": 13757.80381 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1501, "high": 0.1542, "low": 0.1466, "close": 0.1471, "volume": 329117.1, "close_time": 1764053999999, "quote_volume": 49804.47856, "trades": 876, "taker_buy_base": 134877.1, "taker_buy_quote": 20365.86234 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.147, "high": 0.1474, "low": 0.1443, "close": 0.1457, "volume": 150926.4, "close_time": 1764057599999, "quote_volume": 21908.97358, "trades": 376, "taker_buy_base": 135940.7, "taker_buy_quote": 19719.83287 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1453, "high": 0.1493, "low": 0.1424, "close": 0.1436, "volume": 385285.1, "close_time": 1764061199999, "quote_volume": 56242.95939, "trades": 667, "taker_buy_base": 246492.3, "taker_buy_quote": 36266.55517 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1439, "high": 0.1439, "low": 0.141, "close": 0.1421, "volume": 102375.7, "close_time": 1764064799999, "quote_volume": 14582.21186, "trades": 198, "taker_buy_base": 12440.0, "taker_buy_quote": 1772.68993 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1426, "high": 0.1431, "low": 0.1411, "close": 0.143, "volume": 89826.0, "close_time": 1764068399999, "quote_volume": 12794.30802, "trades": 219, "taker_buy_base": 52840.7, "taker_buy_quote": 7517.21607 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1414, "close": 0.1424, "volume": 69261.2, "close_time": 1764071999999, "quote_volume": 9898.39544, "trades": 113, "taker_buy_base": 46184.9, "taker_buy_quote": 6600.80649 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.142, "high": 0.1446, "low": 0.1409, "close": 0.1409, "volume": 227538.9, "close_time": 1764075599999, "quote_volume": 32366.83393, "trades": 252, "taker_buy_base": 80918.4, "taker_buy_quote": 11477.42173 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1366, "close": 0.1377, "volume": 107076.4, "close_time": 1764079199999, "quote_volume": 14847.60301, "trades": 206, "taker_buy_base": 78254.4, "taker_buy_quote": 10836.35797 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.137, "high": 0.1371, "low": 0.1345, "close": 0.1352, "volume": 42834.8, "close_time": 1764082799999, "quote_volume": 5817.36284, "trades": 267, "taker_buy_base": 9045.0, "taker_buy_quote": 1228.22342 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1351, "high": 0.1356, "low": 0.1334, "close": 0.1349, "volume": 96035.1, "close_time": 1764086399999, "quote_volume": 12893.45586, "trades": 312, "taker_buy_base": 31441.8, "taker_buy_quote": 4230.87732 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1347, "high": 0.1371, "low": 0.1327, "close": 0.1329, "volume": 517603.5, "close_time": 1764089999999, "quote_volume": 69689.49232, "trades": 564, "taker_buy_base": 258703.6, "taker_buy_quote": 34911.99714 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1327, "high": 0.1373, "low": 0.1326, "close": 0.1364, "volume": 277260.6, "close_time": 1764093599999, "quote_volume": 37192.44633, "trades": 313, "taker_buy_base": 36391.9, "taker_buy_quote": 4933.00326 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1365, "high": 0.137, "low": 0.1346, "close": 0.1346, "volume": 262523.3, "close_time": 1764097199999, "quote_volume": 35519.80307, "trades": 260, "taker_buy_base": 238140.9, "taker_buy_quote": 32213.39371 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1351, "high": 0.136, "low": 0.1332, "close": 0.1354, "volume": 330946.0, "close_time": 1764100799999, "quote_volume": 44484.8402, "trades": 370, "taker_buy_base": 194134.1, "taker_buy_quote": 26113.21405 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1345, "close": 0.1355, "volume": 44197.5, "close_time": 1764104399999, "quote_volume": 5965.73559, "trades": 49, "taker_buy_base": 15108.7, "taker_buy_quote": 2041.37148 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1352, "high": 0.1371, "low": 0.1341, "close": 0.1369, "volume": 31932.6, "close_time": 1764107999999, "quote_volume": 4324.95056, "trades": 121, "taker_buy_base": 17100.6, "taker_buy_quote": 2323.50614 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1373, "high": 0.1468, "low": 0.1358, "close": 0.1378, "volume": 1280570.0, "close_time": 1764111599999, "quote_volume": 180537.4899, "trades": 1656, "taker_buy_base": 635499.2, "taker_buy_quote": 89911.31028 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1374, "high": 0.1383, "low": 0.1359, "close": 0.1371, "volume": 191030.0, "close_time": 1764115199999, "quote_volume": 26168.69583, "trades": 285, "taker_buy_base": 102430.0, "taker_buy_quote": 14069.77413 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1368, "high": 0.1378, "low": 0.1362, "close": 0.1367, "volume": 36941.9, "close_time": 1764118799999, "quote_volume": 5056.21756, "trades": 127, "taker_buy_base": 30387.4, "taker_buy_quote": 4159.04798 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1366, "high": 0.1391, "low": 0.1366, "close": 0.1378, "volume": 38630.4, "close_time": 1764122399999, "quote_volume": 5349.05926, "trades": 198, "taker_buy_base": 28721.9, "taker_buy_quote": 3976.45964 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1381, "high": 0.1392, "low": 0.1355, "close": 0.1366, "volume": 37855.2, "close_time": 1764125999999, "quote_volume": 5195.93701, "trades": 137, "taker_buy_base": 15408.6, "taker_buy_quote": 2122.92835 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1344, "close": 0.1348, "volume": 63349.5, "close_time": 1764129599999, "quote_volume": 8629.47758, "trades": 213, "taker_buy_base": 33495.6, "taker_buy_quote": 4564.09153 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.135, "high": 0.1364, "low": 0.1341, "close": 0.1362, "volume": 93968.8, "close_time": 1764133199999, "quote_volume": 12692.79134, "trades": 161, "taker_buy_base": 48059.5, "taker_buy_quote": 6495.62911 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1355, "high": 0.1378, "low": 0.1352, "close": 0.1364, "volume": 134379.1, "close_time": 1764136799999, "quote_volume": 18363.0655, "trades": 147, "taker_buy_base": 22871.2, "taker_buy_quote": 3123.6525 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1354, "close": 0.1358, "volume": 138600.9, "close_time": 1764140399999, "quote_volume": 18859.08868, "trades": 167, "taker_buy_base": 37711.0, "taker_buy_quote": 5148.75514 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1358, "high": 0.141, "low": 0.1316, "close": 0.1318, "volume": 820410.8, "close_time": 1764143999999, "quote_volume": 111152.11752, "trades": 848, "taker_buy_base": 438792.8, "taker_buy_quote": 59618.3041 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1316, "high": 0.1415, "low": 0.1291, "close": 0.1378, "volume": 1237602.5, "close_time": 1764147599999, "quote_volume": 167164.52699, "trades": 1341, "taker_buy_base": 683459.9, "taker_buy_quote": 92490.42936 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1378, "high": 0.1487, "low": 0.1128, "close": 0.1203, "volume": 4123298.0, "close_time": 1764151199999, "quote_volume": 539093.28329, "trades": 3254, "taker_buy_base": 2056973.2, "taker_buy_quote": 270490.2844 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1205, "high": 0.1289, "low": 0.0981, "close": 0.1, "volume": 3567233.6, "close_time": 1764154799999, "quote_volume": 406838.1794, "trades": 2692, "taker_buy_base": 1633385.1, "taker_buy_quote": 187717.85978 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0999, "high": 0.1046, "low": 0.0912, "close": 0.0977, "volume": 4857923.8, "close_time": 1764158399999, "quote_volume": 481160.73313, "trades": 2848, "taker_buy_base": 2280468.9, "taker_buy_quote": 226015.46004 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.097, "high": 0.1026, "low": 0.0965, "close": 0.102, "volume": 1534470.2, "close_time": 1764161999999, "quote_volume": 152754.8204, "trades": 1217, "taker_buy_base": 926541.2, "taker_buy_quote": 92157.62128 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1019, "high": 0.1077, "low": 0.0996, "close": 0.1032, "volume": 840766.6, "close_time": 1764165599999, "quote_volume": 86789.31934, "trades": 868, "taker_buy_base": 493329.5, "taker_buy_quote": 50997.337 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.103, "high": 0.1061, "low": 0.0997, "close": 0.1049, "volume": 1146777.0, "close_time": 1764169199999, "quote_volume": 118415.89249, "trades": 1211, "taker_buy_base": 451835.8, "taker_buy_quote": 46765.04338 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1016, "close": 0.1034, "volume": 623097.3, "close_time": 1764172799999, "quote_volume": 64567.71814, "trades": 823, "taker_buy_base": 258371.8, "taker_buy_quote": 26870.73074 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1036, "high": 0.1072, "low": 0.1027, "close": 0.1058, "volume": 367308.1, "close_time": 1764176399999, "quote_volume": 38454.15745, "trades": 572, "taker_buy_base": 172226.7, "taker_buy_quote": 18121.37777 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1054, "high": 0.1126, "low": 0.1053, "close": 0.1063, "volume": 814589.2, "close_time": 1764179999999, "quote_volume": 88937.84319, "trades": 1195, "taker_buy_base": 331661.8, "taker_buy_quote": 36235.45066 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1063, "high": 0.1118, "low": 0.1044, "close": 0.1064, "volume": 1172889.3, "close_time": 1764183599999, "quote_volume": 126203.84785, "trades": 995, "taker_buy_base": 367085.5, "taker_buy_quote": 39561.74015 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1013, "close": 0.1026, "volume": 715686.7, "close_time": 1764187199999, "quote_volume": 74930.50391, "trades": 844, "taker_buy_base": 352338.1, "taker_buy_quote": 36767.10095 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1023, "high": 0.1054, "low": 0.101, "close": 0.1011, "volume": 826404.6, "close_time": 1764190799999, "quote_volume": 85043.11098, "trades": 693, "taker_buy_base": 255996.4, "taker_buy_quote": 26341.43893 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1011, "high": 0.1041, "low": 0.1011, "close": 0.1022, "volume": 272668.8, "close_time": 1764194399999, "quote_volume": 28093.29217, "trades": 252, "taker_buy_base": 102454.1, "taker_buy_quote": 10561.1292 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1013, "close": 0.1018, "volume": 674954.1, "close_time": 1764197999999, "quote_volume": 68824.87923, "trades": 288, "taker_buy_base": 480389.9, "taker_buy_quote": 48957.75 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.102, "high": 0.1025, "low": 0.0983, "close": 0.0988, "volume": 708481.9, "close_time": 1764201599999, "quote_volume": 70823.69645, "trades": 370, "taker_buy_base": 280406.9, "taker_buy_quote": 28110.10547 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0984, "high": 0.1037, "low": 0.0973, "close": 0.1025, "volume": 370033.0, "close_time": 1764205199999, "quote_volume": 37112.88356, "trades": 390, "taker_buy_base": 236941.9, "taker_buy_quote": 23957.39757 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1022, "high": 0.1023, "low": 0.0985, "close": 0.1002, "volume": 261218.7, "close_time": 1764208799999, "quote_volume": 26227.58264, "trades": 226, "taker_buy_base": 87640.8, "taker_buy_quote": 8774.42705 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1002, "high": 0.1033, "low": 0.0996, "close": 0.1025, "volume": 177541.0, "close_time": 1764212399999, "quote_volume": 18075.90404, "trades": 241, "taker_buy_base": 140215.7, "taker_buy_quote": 14288.11537 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1024, "close": 0.1034, "volume": 213670.6, "close_time": 1764215999999, "quote_volume": 21939.8607, "trades": 209, "taker_buy_base": 44187.6, "taker_buy_quote": 4558.37788 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1034, "high": 0.1079, "low": 0.1033, "close": 0.1068, "volume": 366376.5, "close_time": 1764219599999, "quote_volume": 38898.29373, "trades": 600, "taker_buy_base": 238552.6, "taker_buy_quote": 25312.04883 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1071, "high": 0.1088, "low": 0.102, "close": 0.102, "volume": 289840.0, "close_time": 1764223199999, "quote_volume": 30614.52139, "trades": 415, "taker_buy_base": 122160.5, "taker_buy_quote": 12883.86072 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1017, "high": 0.1034, "low": 0.1015, "close": 0.1015, "volume": 224688.5, "close_time": 1764226799999, "quote_volume": 22948.87947, "trades": 332, "taker_buy_base": 117471.0, "taker_buy_quote": 12006.08692 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1012, "high": 0.1033, "low": 0.099, "close": 0.1013, "volume": 1194081.0, "close_time": 1764230399999, "quote_volume": 121223.15753, "trades": 1543, "taker_buy_base": 867203.5, "taker_buy_quote": 88149.60718 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1007, "high": 0.1027, "low": 0.0999, "close": 0.1027, "volume": 443327.9, "close_time": 1764233999999, "quote_volume": 44697.18435, "trades": 833, "taker_buy_base": 243018.7, "taker_buy_quote": 24558.65037 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1001, "close": 0.1004, "volume": 355647.6, "close_time": 1764237599999, "quote_volume": 36051.39682, "trades": 626, "taker_buy_base": 121539.5, "taker_buy_quote": 12354.90112 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1, "high": 0.1015, "low": 0.0995, "close": 0.1003, "volume": 124219.4, "close_time": 1764241199999, "quote_volume": 12455.33842, "trades": 342, "taker_buy_base": 63302.6, "taker_buy_quote": 6367.49004 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0986, "close": 0.099, "volume": 633345.3, "close_time": 1764244799999, "quote_volume": 62964.60141, "trades": 546, "taker_buy_base": 491395.4, "taker_buy_quote": 48835.87694 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0965, "close": 0.0972, "volume": 555980.5, "close_time": 1764248399999, "quote_volume": 54106.20243, "trades": 676, "taker_buy_base": 334309.8, "taker_buy_quote": 32526.12808 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0936, "close": 0.0936, "volume": 855697.1, "close_time": 1764251999999, "quote_volume": 82164.42818, "trades": 919, "taker_buy_base": 451436.4, "taker_buy_quote": 43403.27916 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0936, "high": 0.0947, "low": 0.0921, "close": 0.0924, "volume": 398092.6, "close_time": 1764255599999, "quote_volume": 37139.65675, "trades": 454, "taker_buy_base": 128759.2, "taker_buy_quote": 12025.63934 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0901, "close": 0.0917, "volume": 509540.2, "close_time": 1764259199999, "quote_volume": 46776.78993, "trades": 572, "taker_buy_base": 268671.6, "taker_buy_quote": 24714.33177 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.092, "high": 0.0949, "low": 0.0907, "close": 0.0933, "volume": 758363.3, "close_time": 1764262799999, "quote_volume": 70164.63344, "trades": 732, "taker_buy_base": 251884.3, "taker_buy_quote": 23232.08952 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0931, "high": 0.0943, "low": 0.092, "close": 0.0924, "volume": 331195.3, "close_time": 1764266399999, "quote_volume": 30899.16651, "trades": 523, "taker_buy_base": 93445.6, "taker_buy_quote": 8717.07014 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0918, "close": 0.093, "volume": 373082.1, "close_time": 1764269999999, "quote_volume": 34544.1653, "trades": 399, "taker_buy_base": 178111.0, "taker_buy_quote": 16471.11512 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.093, "high": 0.0939, "low": 0.0923, "close": 0.093, "volume": 474474.8, "close_time": 1764273599999, "quote_volume": 44081.73175, "trades": 498, "taker_buy_base": 219236.4, "taker_buy_quote": 20408.56208 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0927, "close": 0.093, "volume": 198613.7, "close_time": 1764277199999, "quote_volume": 18507.81062, "trades": 296, "taker_buy_base": 72696.4, "taker_buy_quote": 6770.33525 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0933, "high": 0.094, "low": 0.0927, "close": 0.0931, "volume": 246514.1, "close_time": 1764280799999, "quote_volume": 22992.72155, "trades": 255, "taker_buy_base": 101853.3, "taker_buy_quote": 9521.75859 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.093, "high": 0.0948, "low": 0.0919, "close": 0.0923, "volume": 381802.3, "close_time": 1764284399999, "quote_volume": 35536.68214, "trades": 429, "taker_buy_base": 283324.4, "taker_buy_quote": 26397.14302 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0896, "close": 0.0902, "volume": 410945.1, "close_time": 1764287999999, "quote_volume": 37295.99538, "trades": 392, "taker_buy_base": 129285.3, "taker_buy_quote": 11726.34699 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0902, "high": 0.0923, "low": 0.0901, "close": 0.0916, "volume": 160645.1, "close_time": 1764291599999, "quote_volume": 14654.95548, "trades": 236, "taker_buy_base": 64780.5, "taker_buy_quote": 5909.49139 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0912, "high": 0.092, "low": 0.0878, "close": 0.0885, "volume": 237647.1, "close_time": 1764295199999, "quote_volume": 21190.92863, "trades": 309, "taker_buy_base": 137275.8, "taker_buy_quote": 12245.61503 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0856, "close": 0.0872, "volume": 361581.1, "close_time": 1764298799999, "quote_volume": 31384.70264, "trades": 499, "taker_buy_base": 159533.9, "taker_buy_quote": 13809.32008 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0862, "close": 0.0868, "volume": 218904.0, "close_time": 1764302399999, "quote_volume": 19044.10478, "trades": 181, "taker_buy_base": 134067.9, "taker_buy_quote": 11643.72178 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0869, "high": 0.0893, "low": 0.0869, "close": 0.0886, "volume": 347938.3, "close_time": 1764305999999, "quote_volume": 30814.0299, "trades": 332, "taker_buy_base": 97218.3, "taker_buy_quote": 8609.30066 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0884, "high": 0.0898, "low": 0.0876, "close": 0.0888, "volume": 103748.6, "close_time": 1764309599999, "quote_volume": 9164.60385, "trades": 147, "taker_buy_base": 63852.8, "taker_buy_quote": 5634.45175 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0876, "close": 0.0882, "volume": 286535.6, "close_time": 1764313199999, "quote_volume": 25439.47711, "trades": 191, "taker_buy_base": 158432.7, "taker_buy_quote": 13986.61853 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0882, "high": 0.089, "low": 0.0875, "close": 0.0878, "volume": 111976.5, "close_time": 1764316799999, "quote_volume": 9851.19731, "trades": 154, "taker_buy_base": 44003.9, "taker_buy_quote": 3866.85372 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0874, "close": 0.0876, "volume": 133846.9, "close_time": 1764320399999, "quote_volume": 11759.69534, "trades": 285, "taker_buy_base": 54157.4, "taker_buy_quote": 4759.10853 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0862, "close": 0.0874, "volume": 152616.3, "close_time": 1764323999999, "quote_volume": 13267.47439, "trades": 329, "taker_buy_base": 45031.8, "taker_buy_quote": 3909.89249 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0872, "high": 0.0887, "low": 0.0869, "close": 0.0873, "volume": 327307.6, "close_time": 1764327599999, "quote_volume": 28759.99811, "trades": 501, "taker_buy_base": 149096.8, "taker_buy_quote": 13105.51198 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0872, "high": 0.0882, "low": 0.0864, "close": 0.0874, "volume": 398553.1, "close_time": 1764331199999, "quote_volume": 34903.97753, "trades": 613, "taker_buy_base": 153483.1, "taker_buy_quote": 13415.28219 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0868, "close": 0.0871, "volume": 118531.4, "close_time": 1764334799999, "quote_volume": 10323.19989, "trades": 300, "taker_buy_base": 88060.0, "taker_buy_quote": 7672.42915 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.087, "high": 0.087, "low": 0.0855, "close": 0.0855, "volume": 418780.5, "close_time": 1764338399999, "quote_volume": 35994.54976, "trades": 542, "taker_buy_base": 216871.2, "taker_buy_quote": 18636.36916 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0824, "close": 0.0832, "volume": 481062.9, "close_time": 1764341999999, "quote_volume": 40361.80209, "trades": 660, "taker_buy_base": 288558.0, "taker_buy_quote": 24140.27861 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0829, "close": 0.084, "volume": 249183.8, "close_time": 1764345599999, "quote_volume": 20877.60261, "trades": 296, "taker_buy_base": 87201.1, "taker_buy_quote": 7304.99261 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0821, "close": 0.0834, "volume": 97911.2, "close_time": 1764349199999, "quote_volume": 8169.59604, "trades": 202, "taker_buy_base": 44030.4, "taker_buy_quote": 3676.093 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.084, "high": 0.0844, "low": 0.0814, "close": 0.0816, "volume": 212934.2, "close_time": 1764352799999, "quote_volume": 17588.65306, "trades": 227, "taker_buy_base": 66669.8, "taker_buy_quote": 5486.60757 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0807, "close": 0.0821, "volume": 378146.6, "close_time": 1764356399999, "quote_volume": 30887.01901, "trades": 340, "taker_buy_base": 252834.5, "taker_buy_quote": 20652.34207 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0817, "close": 0.0827, "volume": 27437.3, "close_time": 1764359999999, "quote_volume": 2258.49358, "trades": 96, "taker_buy_base": 13954.7, "taker_buy_quote": 1149.38927 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0825, "high": 0.0863, "low": 0.0825, "close": 0.0857, "volume": 268629.4, "close_time": 1764363599999, "quote_volume": 22655.31716, "trades": 464, "taker_buy_base": 184843.5, "taker_buy_quote": 15572.45892 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0851, "high": 0.0862, "low": 0.0841, "close": 0.0861, "volume": 482100.3, "close_time": 1764367199999, "quote_volume": 41071.48577, "trades": 346, "taker_buy_base": 243960.5, "taker_buy_quote": 20777.75946 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.086, "high": 0.0861, "low": 0.0848, "close": 0.0852, "volume": 109484.7, "close_time": 1764370799999, "quote_volume": 9335.33279, "trades": 103, "taker_buy_base": 34624.1, "taker_buy_quote": 2956.45183 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0833, "close": 0.0833, "volume": 160746.9, "close_time": 1764374399999, "quote_volume": 13536.48723, "trades": 292, "taker_buy_base": 106085.5, "taker_buy_quote": 8937.65786 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0824, "close": 0.0835, "volume": 249876.3, "close_time": 1764377999999, "quote_volume": 20710.54571, "trades": 221, "taker_buy_base": 133434.9, "taker_buy_quote": 11051.18274 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0832, "high": 0.0846, "low": 0.0832, "close": 0.084, "volume": 66018.4, "close_time": 1764381599999, "quote_volume": 5544.15458, "trades": 113, "taker_buy_base": 44601.1, "taker_buy_quote": 3742.64051 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0838, "close": 0.0843, "volume": 46433.8, "close_time": 1764385199999, "quote_volume": 3907.0832, "trades": 81, "taker_buy_base": 40910.8, "taker_buy_quote": 3443.11839 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0843, "high": 0.0856, "low": 0.0834, "close": 0.0852, "volume": 112363.5, "close_time": 1764388799999, "quote_volume": 9454.46461, "trades": 112, "taker_buy_base": 17623.1, "taker_buy_quote": 1486.85446 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0853, "high": 0.0861, "low": 0.0845, "close": 0.0851, "volume": 50070.1, "close_time": 1764392399999, "quote_volume": 4263.5904, "trades": 98, "taker_buy_base": 18225.4, "taker_buy_quote": 1555.98941 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0831, "close": 0.0832, "volume": 47685.0, "close_time": 1764395999999, "quote_volume": 4025.05817, "trades": 95, "taker_buy_base": 37466.3, "taker_buy_quote": 3163.87197 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0814, "close": 0.0819, "volume": 179370.5, "close_time": 1764399599999, "quote_volume": 14836.20875, "trades": 218, "taker_buy_base": 85972.1, "taker_buy_quote": 7110.19974 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.082, "high": 0.0825, "low": 0.0815, "close": 0.082, "volume": 71484.0, "close_time": 1764403199999, "quote_volume": 5850.56743, "trades": 109, "taker_buy_base": 58794.2, "taker_buy_quote": 4812.13316 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.082, "high": 0.0821, "low": 0.0813, "close": 0.0821, "volume": 155558.8, "close_time": 1764406799999, "quote_volume": 12719.47756, "trades": 104, "taker_buy_base": 85076.5, "taker_buy_quote": 6960.01088 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0815, "close": 0.0819, "volume": 123960.8, "close_time": 1764410399999, "quote_volume": 10151.21418, "trades": 115, "taker_buy_base": 61676.7, "taker_buy_quote": 5054.44357 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.082, "high": 0.0822, "low": 0.0817, "close": 0.0821, "volume": 111309.8, "close_time": 1764413999999, "quote_volume": 9112.70494, "trades": 83, "taker_buy_base": 58279.0, "taker_buy_quote": 4773.67689 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.082, "high": 0.0823, "low": 0.0816, "close": 0.0817, "volume": 226175.4, "close_time": 1764417599999, "quote_volume": 18545.81464, "trades": 237, "taker_buy_base": 119216.2, "taker_buy_quote": 9774.12781 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0816, "high": 0.0836, "low": 0.081, "close": 0.0827, "volume": 121851.1, "close_time": 1764421199999, "quote_volume": 9993.46276, "trades": 221, "taker_buy_base": 39808.5, "taker_buy_quote": 3274.64291 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0818, "close": 0.0824, "volume": 208386.2, "close_time": 1764424799999, "quote_volume": 17205.9597, "trades": 158, "taker_buy_base": 66460.5, "taker_buy_quote": 5488.05703 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0821, "close": 0.0826, "volume": 36547.9, "close_time": 1764428399999, "quote_volume": 3017.50379, "trades": 104, "taker_buy_base": 14228.1, "taker_buy_quote": 1176.31005 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0805, "close": 0.0813, "volume": 91052.7, "close_time": 1764431999999, "quote_volume": 7409.57469, "trades": 139, "taker_buy_base": 47222.7, "taker_buy_quote": 3841.71452 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0795, "close": 0.0795, "volume": 585442.6, "close_time": 1764435599999, "quote_volume": 47281.61426, "trades": 324, "taker_buy_base": 179742.8, "taker_buy_quote": 14449.43992 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0787, "close": 0.079, "volume": 570162.2, "close_time": 1764439199999, "quote_volume": 45098.52946, "trades": 347, "taker_buy_base": 162319.5, "taker_buy_quote": 12830.53169 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.079, "high": 0.0794, "low": 0.0779, "close": 0.079, "volume": 490128.7, "close_time": 1764442799999, "quote_volume": 38482.47072, "trades": 458, "taker_buy_base": 307105.1, "taker_buy_quote": 24105.7451 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0789, "high": 0.081, "low": 0.0778, "close": 0.0801, "volume": 823025.2, "close_time": 1764446399999, "quote_volume": 65042.384, "trades": 433, "taker_buy_base": 372675.2, "taker_buy_quote": 29405.45893 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0793, "close": 0.0798, "volume": 357945.2, "close_time": 1764449999999, "quote_volume": 28666.54949, "trades": 226, "taker_buy_base": 196026.4, "taker_buy_quote": 15709.19879 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0803, "volume": 53330.6, "close_time": 1764453599999, "quote_volume": 4252.34617, "trades": 85, "taker_buy_base": 31569.2, "taker_buy_quote": 2518.87058 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.08, "high": 0.08, "low": 0.0791, "close": 0.0791, "volume": 51780.6, "close_time": 1764457199999, "quote_volume": 4121.98601, "trades": 48, "taker_buy_base": 15709.1, "taker_buy_quote": 1249.87001 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0786, "close": 0.0786, "volume": 34628.8, "close_time": 1764460799999, "quote_volume": 2736.72904, "trades": 83, "taker_buy_base": 17001.8, "taker_buy_quote": 1343.35856 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.079, "high": 0.0792, "low": 0.078, "close": 0.0781, "volume": 99745.9, "close_time": 1764464399999, "quote_volume": 7835.84467, "trades": 183, "taker_buy_base": 38414.6, "taker_buy_quote": 3016.60657 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.078, "high": 0.078, "low": 0.0766, "close": 0.0767, "volume": 211904.7, "close_time": 1764467999999, "quote_volume": 16384.69516, "trades": 220, "taker_buy_base": 109372.9, "taker_buy_quote": 8444.02574 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0762, "close": 0.0765, "volume": 64656.4, "close_time": 1764471599999, "quote_volume": 4959.45995, "trades": 115, "taker_buy_base": 31035.2, "taker_buy_quote": 2382.0198 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0757, "close": 0.076, "volume": 147931.5, "close_time": 1764475199999, "quote_volume": 11260.80167, "trades": 211, "taker_buy_base": 69537.2, "taker_buy_quote": 5298.16848 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.076, "high": 0.0766, "low": 0.0753, "close": 0.0753, "volume": 110463.9, "close_time": 1764478799999, "quote_volume": 8367.89614, "trades": 136, "taker_buy_base": 49322.7, "taker_buy_quote": 3736.04688 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0745, "close": 0.0746, "volume": 108839.0, "close_time": 1764482399999, "quote_volume": 8140.83087, "trades": 140, "taker_buy_base": 31870.9, "taker_buy_quote": 2390.80242 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 147563.6, "close_time": 1764485999999, "quote_volume": 10988.32053, "trades": 160, "taker_buy_base": 85959.9, "taker_buy_quote": 6401.23805 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0747, "high": 0.0761, "low": 0.0747, "close": 0.0755, "volume": 182504.4, "close_time": 1764489599999, "quote_volume": 13754.71474, "trades": 123, "taker_buy_base": 131235.3, "taker_buy_quote": 9893.44022 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0754, "high": 0.0754, "low": 0.074, "close": 0.074, "volume": 104031.2, "close_time": 1764493199999, "quote_volume": 7770.98757, "trades": 163, "taker_buy_base": 61052.2, "taker_buy_quote": 4574.10711 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.074, "high": 0.0741, "low": 0.0729, "close": 0.0731, "volume": 291851.2, "close_time": 1764496799999, "quote_volume": 21491.58482, "trades": 304, "taker_buy_base": 95957.0, "taker_buy_quote": 7060.16596 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0719, "close": 0.0719, "volume": 468414.1, "close_time": 1764500399999, "quote_volume": 33820.39904, "trades": 430, "taker_buy_base": 221312.2, "taker_buy_quote": 15971.33475 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.072, "high": 0.0779, "low": 0.0714, "close": 0.0759, "volume": 1311991.8, "close_time": 1764503999999, "quote_volume": 97589.12285, "trades": 868, "taker_buy_base": 780997.7, "taker_buy_quote": 58093.41832 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0758, "close": 0.0764, "volume": 220487.1, "close_time": 1764507599999, "quote_volume": 16892.78153, "trades": 176, "taker_buy_base": 187497.5, "taker_buy_quote": 14377.35393 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0748, "close": 0.0756, "volume": 305150.6, "close_time": 1764511199999, "quote_volume": 22942.26469, "trades": 229, "taker_buy_base": 81360.0, "taker_buy_quote": 6141.18155 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.0752, "volume": 106118.7, "close_time": 1764514799999, "quote_volume": 8003.61323, "trades": 113, "taker_buy_base": 56613.1, "taker_buy_quote": 4274.53351 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0746, "close": 0.0749, "volume": 58103.3, "close_time": 1764518399999, "quote_volume": 4357.42678, "trades": 78, "taker_buy_base": 43137.2, "taker_buy_quote": 3236.02323 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0751, "high": 0.0773, "low": 0.0751, "close": 0.076, "volume": 97451.6, "close_time": 1764521999999, "quote_volume": 7449.65671, "trades": 186, "taker_buy_base": 42169.8, "taker_buy_quote": 3222.92322 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0763, "high": 0.077, "low": 0.0758, "close": 0.0761, "volume": 159127.4, "close_time": 1764525599999, "quote_volume": 12162.24794, "trades": 182, "taker_buy_base": 79435.6, "taker_buy_quote": 6072.14057 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.076, "high": 0.0769, "low": 0.076, "close": 0.0765, "volume": 153621.5, "close_time": 1764529199999, "quote_volume": 11736.2964, "trades": 150, "taker_buy_base": 26573.0, "taker_buy_quote": 2035.74129 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0764, "high": 0.0789, "low": 0.076, "close": 0.0778, "volume": 114765.8, "close_time": 1764532799999, "quote_volume": 8920.41581, "trades": 214, "taker_buy_base": 62793.2, "taker_buy_quote": 4885.45906 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0774, "close": 0.0774, "volume": 146282.8, "close_time": 1764536399999, "quote_volume": 11421.39517, "trades": 182, "taker_buy_base": 60192.8, "taker_buy_quote": 4708.13401 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0762, "close": 0.0762, "volume": 356949.1, "close_time": 1764539999999, "quote_volume": 27321.20452, "trades": 175, "taker_buy_base": 156464.1, "taker_buy_quote": 11981.00907 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0753, "close": 0.0753, "volume": 52766.4, "close_time": 1764543599999, "quote_volume": 4001.10587, "trades": 63, "taker_buy_base": 27284.5, "taker_buy_quote": 2065.71596 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0752, "close": 0.0753, "volume": 101742.7, "close_time": 1764547199999, "quote_volume": 7701.06946, "trades": 105, "taker_buy_base": 52931.9, "taker_buy_quote": 4008.4002 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0753, "high": 0.0767, "low": 0.0736, "close": 0.0741, "volume": 142070.7, "close_time": 1764550799999, "quote_volume": 10636.26236, "trades": 162, "taker_buy_base": 90528.0, "taker_buy_quote": 6776.00992 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0737, "close": 0.0739, "volume": 135615.2, "close_time": 1764554399999, "quote_volume": 10118.77958, "trades": 151, "taker_buy_base": 74536.9, "taker_buy_quote": 5559.22384 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.074, "high": 0.074, "low": 0.0726, "close": 0.0728, "volume": 74216.7, "close_time": 1764557999999, "quote_volume": 5421.1738, "trades": 112, "taker_buy_base": 28551.0, "taker_buy_quote": 2083.9467 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0721, "close": 0.0721, "volume": 20919.0, "close_time": 1764561599999, "quote_volume": 1522.99751, "trades": 34, "taker_buy_base": 12766.9, "taker_buy_quote": 931.3108 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.072, "high": 0.072, "low": 0.0701, "close": 0.0711, "volume": 140551.1, "close_time": 1764565199999, "quote_volume": 9944.30387, "trades": 185, "taker_buy_base": 39690.5, "taker_buy_quote": 2822.35646 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0704, "close": 0.0706, "volume": 92296.5, "close_time": 1764568799999, "quote_volume": 6523.0002, "trades": 164, "taker_buy_base": 42565.3, "taker_buy_quote": 3012.04394 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0705, "close": 0.0707, "volume": 77176.2, "close_time": 1764572399999, "quote_volume": 5470.48334, "trades": 111, "taker_buy_base": 42375.3, "taker_buy_quote": 3002.87024 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0695, "close": 0.0698, "volume": 227794.4, "close_time": 1764575999999, "quote_volume": 15973.66348, "trades": 326, "taker_buy_base": 162518.1, "taker_buy_quote": 11399.24884 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0698, "high": 0.0723, "low": 0.0697, "close": 0.0713, "volume": 380728.5, "close_time": 1764579599999, "quote_volume": 26866.04419, "trades": 381, "taker_buy_base": 171359.1, "taker_buy_quote": 12132.0048 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0707, "close": 0.0708, "volume": 192963.8, "close_time": 1764583199999, "quote_volume": 13773.67208, "trades": 121, "taker_buy_base": 107056.4, "taker_buy_quote": 7669.95195 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0704, "high": 0.0733, "low": 0.0704, "close": 0.0731, "volume": 184944.3, "close_time": 1764586799999, "quote_volume": 13259.44719, "trades": 215, "taker_buy_base": 75710.5, "taker_buy_quote": 5428.24686 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0738, "high": 0.0858, "low": 0.0737, "close": 0.0857, "volume": 6388011.3, "close_time": 1764590399999, "quote_volume": 516134.58653, "trades": 3280, "taker_buy_base": 3128983.2, "taker_buy_quote": 253336.57988 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0855, "high": 0.0855, "low": 0.078, "close": 0.0782, "volume": 1886324.0, "close_time": 1764593999999, "quote_volume": 154208.61557, "trades": 1142, "taker_buy_base": 737554.8, "taker_buy_quote": 60364.7929 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0779, "high": 0.0797, "low": 0.075, "close": 0.0774, "volume": 966821.5, "close_time": 1764597599999, "quote_volume": 74979.67164, "trades": 657, "taker_buy_base": 444172.8, "taker_buy_quote": 34462.66913 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0772, "high": 0.0793, "low": 0.0754, "close": 0.0763, "volume": 966655.2, "close_time": 1764601199999, "quote_volume": 74499.66766, "trades": 507, "taker_buy_base": 683663.7, "taker_buy_quote": 52664.06526 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0746, "close": 0.0759, "volume": 323984.7, "close_time": 1764604799999, "quote_volume": 24501.91725, "trades": 401, "taker_buy_base": 92039.0, "taker_buy_quote": 6964.32821 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.076, "high": 0.0818, "low": 0.0759, "close": 0.0794, "volume": 1462570.8, "close_time": 1764608399999, "quote_volume": 116900.56091, "trades": 895, "taker_buy_base": 722503.8, "taker_buy_quote": 57630.89363 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0794, "high": 0.0829, "low": 0.0788, "close": 0.0811, "volume": 422823.0, "close_time": 1764611999999, "quote_volume": 34387.83001, "trades": 329, "taker_buy_base": 230140.1, "taker_buy_quote": 18665.80318 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0813, "high": 0.0829, "low": 0.0789, "close": 0.079, "volume": 616672.0, "close_time": 1764615599999, "quote_volume": 49711.32149, "trades": 460, "taker_buy_base": 293225.7, "taker_buy_quote": 23646.21776 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0792, "high": 0.0804, "low": 0.0782, "close": 0.0794, "volume": 365323.3, "close_time": 1764619199999, "quote_volume": 28995.03589, "trades": 191, "taker_buy_base": 259186.5, "taker_buy_quote": 20606.48294 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0786, "close": 0.0794, "volume": 147369.0, "close_time": 1764622799999, "quote_volume": 11665.8134, "trades": 124, "taker_buy_base": 62984.1, "taker_buy_quote": 4984.67359 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0796, "high": 0.0812, "low": 0.0795, "close": 0.0809, "volume": 222972.1, "close_time": 1764626399999, "quote_volume": 17899.37201, "trades": 187, "taker_buy_base": 123894.4, "taker_buy_quote": 9967.79154 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0808, "high": 0.082, "low": 0.0803, "close": 0.081, "volume": 249452.0, "close_time": 1764629999999, "quote_volume": 20256.56508, "trades": 197, "taker_buy_base": 104135.7, "taker_buy_quote": 8443.47876 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.081, "high": 0.081, "low": 0.0789, "close": 0.0789, "volume": 452158.5, "close_time": 1764633599999, "quote_volume": 36239.96334, "trades": 231, "taker_buy_base": 189201.1, "taker_buy_quote": 15196.62489 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0771, "close": 0.0783, "volume": 780309.0, "close_time": 1764637199999, "quote_volume": 60769.34946, "trades": 374, "taker_buy_base": 418052.8, "taker_buy_quote": 32555.20651 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0766, "close": 0.0767, "volume": 369803.4, "close_time": 1764640799999, "quote_volume": 28558.48831, "trades": 168, "taker_buy_base": 230453.6, "taker_buy_quote": 17800.27315 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0765, "high": 0.0766, "low": 0.076, "close": 0.0761, "volume": 97331.5, "close_time": 1764644399999, "quote_volume": 7429.62098, "trades": 48, "taker_buy_base": 37076.1, "taker_buy_quote": 2826.52132 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0743, "close": 0.0745, "volume": 298294.5, "close_time": 1764647999999, "quote_volume": 22388.2753, "trades": 137, "taker_buy_base": 108616.7, "taker_buy_quote": 8168.46802 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.075, "high": 0.075, "low": 0.0725, "close": 0.0727, "volume": 107591.0, "close_time": 1764651599999, "quote_volume": 7860.42596, "trades": 82, "taker_buy_base": 67439.3, "taker_buy_quote": 4919.23601 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0724, "close": 0.0731, "volume": 90879.6, "close_time": 1764655199999, "quote_volume": 6621.48186, "trades": 69, "taker_buy_base": 37909.1, "taker_buy_quote": 2761.05743 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0731, "high": 0.0739, "low": 0.0719, "close": 0.0719, "volume": 501455.7, "close_time": 1764658799999, "quote_volume": 36678.72758, "trades": 228, "taker_buy_base": 192845.4, "taker_buy_quote": 14178.17612 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0708, "close": 0.0712, "volume": 187017.3, "close_time": 1764662399999, "quote_volume": 13375.08407, "trades": 113, "taker_buy_base": 101715.9, "taker_buy_quote": 7292.61236 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0712, "close": 0.0722, "volume": 117281.8, "close_time": 1764665999999, "quote_volume": 8415.68346, "trades": 99, "taker_buy_base": 56932.6, "taker_buy_quote": 4083.53819 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0722, "high": 0.0759, "low": 0.0722, "close": 0.0726, "volume": 955966.2, "close_time": 1764669599999, "quote_volume": 71041.26832, "trades": 888, "taker_buy_base": 483904.3, "taker_buy_quote": 35971.63506 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0726, "high": 0.074, "low": 0.0724, "close": 0.0726, "volume": 568728.7, "close_time": 1764673199999, "quote_volume": 41586.06306, "trades": 178, "taker_buy_base": 295248.0, "taker_buy_quote": 21622.31686 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0718, "close": 0.0723, "volume": 140314.1, "close_time": 1764676799999, "quote_volume": 10134.83356, "trades": 83, "taker_buy_base": 119160.6, "taker_buy_quote": 8606.31362 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0722, "close": 0.0727, "volume": 23548.2, "close_time": 1764680399999, "quote_volume": 1705.60166, "trades": 31, "taker_buy_base": 6282.4, "taker_buy_quote": 454.27905 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0727, "volume": 62069.0, "close_time": 1764683999999, "quote_volume": 4523.87846, "trades": 36, "taker_buy_base": 28602.4, "taker_buy_quote": 2083.293 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0727, "high": 0.0746, "low": 0.0727, "close": 0.0746, "volume": 135110.4, "close_time": 1764687599999, "quote_volume": 9934.81865, "trades": 51, "taker_buy_base": 74941.1, "taker_buy_quote": 5467.65026 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0746, "high": 0.0776, "low": 0.0746, "close": 0.0761, "volume": 334916.4, "close_time": 1764691199999, "quote_volume": 25650.289, "trades": 216, "taker_buy_base": 159125.1, "taker_buy_quote": 12185.60379 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.076, "high": 0.0768, "low": 0.0753, "close": 0.0758, "volume": 314088.6, "close_time": 1764694799999, "quote_volume": 23831.12331, "trades": 190, "taker_buy_base": 181555.1, "taker_buy_quote": 13799.09302 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0759, "high": 0.076, "low": 0.0749, "close": 0.0751, "volume": 288160.0, "close_time": 1764698399999, "quote_volume": 21724.53973, "trades": 169, "taker_buy_base": 138697.0, "taker_buy_quote": 10478.13303 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0736, "close": 0.0739, "volume": 143383.0, "close_time": 1764701999999, "quote_volume": 10630.35118, "trades": 103, "taker_buy_base": 75028.3, "taker_buy_quote": 5565.02451 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.074, "high": 0.0756, "low": 0.074, "close": 0.0746, "volume": 322198.1, "close_time": 1764705599999, "quote_volume": 24112.69918, "trades": 159, "taker_buy_base": 192770.7, "taker_buy_quote": 14428.44121 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0734, "close": 0.0739, "volume": 127402.8, "close_time": 1764709199999, "quote_volume": 9456.00304, "trades": 72, "taker_buy_base": 75327.9, "taker_buy_quote": 5599.91046 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.074, "high": 0.075, "low": 0.074, "close": 0.0744, "volume": 90349.4, "close_time": 1764712799999, "quote_volume": 6744.40945, "trades": 48, "taker_buy_base": 38326.7, "taker_buy_quote": 2862.09016 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0736, "close": 0.0739, "volume": 109565.4, "close_time": 1764716399999, "quote_volume": 8106.3278, "trades": 97, "taker_buy_base": 54080.6, "taker_buy_quote": 4005.94182 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0737, "close": 0.0739, "volume": 61831.0, "close_time": 1764719999999, "quote_volume": 4587.34573, "trades": 27, "taker_buy_base": 39047.5, "taker_buy_quote": 2899.4091 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0729, "close": 0.0731, "volume": 102896.2, "close_time": 1764723599999, "quote_volume": 7525.69195, "trades": 40, "taker_buy_base": 15905.6, "taker_buy_quote": 1164.09919 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.073, "high": 0.0748, "low": 0.0729, "close": 0.0743, "volume": 27899.5, "close_time": 1764727199999, "quote_volume": 2071.68643, "trades": 24, "taker_buy_base": 22061.0, "taker_buy_quote": 1642.56001 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0744, "high": 0.0756, "low": 0.0743, "close": 0.0747, "volume": 30024.9, "close_time": 1764730799999, "quote_volume": 2243.15705, "trades": 29, "taker_buy_base": 7861.2, "taker_buy_quote": 586.46289 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 9570.4, "close_time": 1764734399999, "quote_volume": 713.74779, "trades": 17, "taker_buy_base": 3380.0, "taker_buy_quote": 252.14454 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 64131.8, "close_time": 1764737999999, "quote_volume": 4815.81278, "trades": 21, "taker_buy_base": 5130.0, "taker_buy_quote": 385.12105 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0746, "high": 0.0752, "low": 0.074, "close": 0.0752, "volume": 257907.5, "close_time": 1764741599999, "quote_volume": 19224.39109, "trades": 123, "taker_buy_base": 238726.1, "taker_buy_quote": 17793.07211 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0752, "high": 0.0761, "low": 0.0742, "close": 0.0742, "volume": 191677.4, "close_time": 1764745199999, "quote_volume": 14387.48021, "trades": 192, "taker_buy_base": 104978.6, "taker_buy_quote": 7880.68122 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.074, "high": 0.0756, "low": 0.074, "close": 0.0745, "volume": 122199.6, "close_time": 1764748799999, "quote_volume": 9162.09219, "trades": 81, "taker_buy_base": 38323.4, "taker_buy_quote": 2866.95523 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0746, "high": 0.075, "low": 0.0744, "close": 0.0745, "volume": 26467.6, "close_time": 1764752399999, "quote_volume": 1975.74619, "trades": 27, "taker_buy_base": 12933.3, "taker_buy_quote": 966.44921 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0736, "close": 0.074, "volume": 144708.9, "close_time": 1764755999999, "quote_volume": 10716.59379, "trades": 61, "taker_buy_base": 26212.7, "taker_buy_quote": 1942.30944 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0737, "close": 0.0737, "volume": 49578.8, "close_time": 1764759599999, "quote_volume": 3676.97066, "trades": 42, "taker_buy_base": 24294.0, "taker_buy_quote": 1801.1849 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0714, "close": 0.0718, "volume": 336553.5, "close_time": 1764763199999, "quote_volume": 24360.57076, "trades": 206, "taker_buy_base": 160108.6, "taker_buy_quote": 11522.32254 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.072, "high": 0.073, "low": 0.072, "close": 0.0724, "volume": 265042.8, "close_time": 1764766799999, "quote_volume": 19237.95868, "trades": 124, "taker_buy_base": 105752.9, "taker_buy_quote": 7674.04594 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0723, "close": 0.0727, "volume": 92113.6, "close_time": 1764770399999, "quote_volume": 6685.70815, "trades": 55, "taker_buy_base": 42896.0, "taker_buy_quote": 3119.35899 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0719, "close": 0.0727, "volume": 257974.1, "close_time": 1764773999999, "quote_volume": 18727.97753, "trades": 128, "taker_buy_base": 142704.4, "taker_buy_quote": 10357.25602 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0729, "high": 0.0749, "low": 0.0725, "close": 0.0743, "volume": 292283.9, "close_time": 1764777599999, "quote_volume": 21673.98882, "trades": 119, "taker_buy_base": 166326.8, "taker_buy_quote": 12333.68343 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0734, "close": 0.0734, "volume": 85328.0, "close_time": 1764781199999, "quote_volume": 6289.98355, "trades": 48, "taker_buy_base": 23028.9, "taker_buy_quote": 1696.30973 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0733, "high": 0.0747, "low": 0.0728, "close": 0.0744, "volume": 263781.8, "close_time": 1764784799999, "quote_volume": 19362.29004, "trades": 143, "taker_buy_base": 131886.1, "taker_buy_quote": 9691.53189 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0731, "close": 0.0742, "volume": 95441.5, "close_time": 1764788399999, "quote_volume": 7055.72679, "trades": 69, "taker_buy_base": 17561.0, "taker_buy_quote": 1298.76333 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0742, "high": 0.0775, "low": 0.0739, "close": 0.0774, "volume": 437788.6, "close_time": 1764791999999, "quote_volume": 33547.15689, "trades": 304, "taker_buy_base": 199407.0, "taker_buy_quote": 15325.79226 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0774, "high": 0.0791, "low": 0.0747, "close": 0.0748, "volume": 744294.6, "close_time": 1764795599999, "quote_volume": 57840.56442, "trades": 302, "taker_buy_base": 336033.4, "taker_buy_quote": 26184.45815 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0754, "high": 0.0798, "low": 0.0752, "close": 0.0797, "volume": 192810.9, "close_time": 1764799199999, "quote_volume": 15005.70503, "trades": 110, "taker_buy_base": 89951.2, "taker_buy_quote": 7053.23877 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0799, "high": 0.0824, "low": 0.0788, "close": 0.0805, "volume": 1391847.1, "close_time": 1764802799999, "quote_volume": 112063.28437, "trades": 492, "taker_buy_base": 631633.8, "taker_buy_quote": 50924.59388 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0805, "high": 0.0816, "low": 0.0791, "close": 0.0792, "volume": 714798.3, "close_time": 1764806399999, "quote_volume": 57395.76131, "trades": 276, "taker_buy_base": 337160.3, "taker_buy_quote": 27187.42138 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0796, "high": 0.0818, "low": 0.0788, "close": 0.0817, "volume": 554434.8, "close_time": 1764809999999, "quote_volume": 44726.57037, "trades": 332, "taker_buy_base": 280852.2, "taker_buy_quote": 22617.22016 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0813, "high": 0.0826, "low": 0.0809, "close": 0.0815, "volume": 392214.2, "close_time": 1764813599999, "quote_volume": 32109.42315, "trades": 234, "taker_buy_base": 172054.5, "taker_buy_quote": 14112.84402 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0813, "high": 0.0823, "low": 0.0801, "close": 0.0802, "volume": 284932.5, "close_time": 1764817199999, "quote_volume": 23215.54863, "trades": 130, "taker_buy_base": 131237.4, "taker_buy_quote": 10743.67906 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0786, "close": 0.0789, "volume": 95654.1, "close_time": 1764820799999, "quote_volume": 7622.04853, "trades": 64, "taker_buy_base": 36986.3, "taker_buy_quote": 2937.81469 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0789, "high": 0.0811, "low": 0.0786, "close": 0.0804, "volume": 271500.6, "close_time": 1764824399999, "quote_volume": 21719.25505, "trades": 234, "taker_buy_base": 205881.8, "taker_buy_quote": 16504.94747 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0782, "close": 0.0799, "volume": 370261.4, "close_time": 1764827999999, "quote_volume": 29269.21085, "trades": 613, "taker_buy_base": 144453.0, "taker_buy_quote": 11432.08308 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0764, "close": 0.0773, "volume": 310289.9, "close_time": 1764831599999, "quote_volume": 24398.07622, "trades": 207, "taker_buy_base": 92754.4, "taker_buy_quote": 7344.12236 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0777, "high": 0.0786, "low": 0.077, "close": 0.0786, "volume": 66197.8, "close_time": 1764835199999, "quote_volume": 5157.59576, "trades": 51, "taker_buy_base": 38605.2, "taker_buy_quote": 3022.9266 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0782, "high": 0.0797, "low": 0.078, "close": 0.0796, "volume": 295184.7, "close_time": 1764838799999, "quote_volume": 23286.89543, "trades": 141, "taker_buy_base": 202329.4, "taker_buy_quote": 15932.19217 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0793, "high": 0.0802, "low": 0.0791, "close": 0.0798, "volume": 251844.9, "close_time": 1764842399999, "quote_volume": 20003.14636, "trades": 95, "taker_buy_base": 169337.1, "taker_buy_quote": 13447.64232 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0786, "close": 0.0788, "volume": 64916.7, "close_time": 1764845999999, "quote_volume": 5145.44904, "trades": 138, "taker_buy_base": 15908.6, "taker_buy_quote": 1262.33262 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 89452.9, "close_time": 1764849599999, "quote_volume": 7006.46409, "trades": 149, "taker_buy_base": 36538.8, "taker_buy_quote": 2866.46087 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0774, "close": 0.0776, "volume": 248113.1, "close_time": 1764853199999, "quote_volume": 19293.91318, "trades": 147, "taker_buy_base": 50204.4, "taker_buy_quote": 3902.64182 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0762, "close": 0.0763, "volume": 133912.7, "close_time": 1764856799999, "quote_volume": 10322.39696, "trades": 71, "taker_buy_base": 27013.8, "taker_buy_quote": 2085.18686 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0754, "close": 0.0755, "volume": 84500.1, "close_time": 1764860399999, "quote_volume": 6415.64024, "trades": 52, "taker_buy_base": 16168.1, "taker_buy_quote": 1230.2371 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0749, "close": 0.0752, "volume": 100815.8, "close_time": 1764863999999, "quote_volume": 7623.72308, "trades": 49, "taker_buy_base": 86104.7, "taker_buy_quote": 6513.32338 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0755, "close": 0.0755, "volume": 232388.3, "close_time": 1764867599999, "quote_volume": 17719.38811, "trades": 80, "taker_buy_base": 154624.9, "taker_buy_quote": 11784.88488 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0743, "close": 0.075, "volume": 199427.7, "close_time": 1764871199999, "quote_volume": 14920.68366, "trades": 129, "taker_buy_base": 65458.9, "taker_buy_quote": 4914.70695 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0749, "high": 0.0763, "low": 0.0749, "close": 0.0752, "volume": 49170.6, "close_time": 1764874799999, "quote_volume": 3723.36094, "trades": 57, "taker_buy_base": 27290.2, "taker_buy_quote": 2070.66628 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0729, "close": 0.0746, "volume": 372929.7, "close_time": 1764878399999, "quote_volume": 27657.80694, "trades": 174, "taker_buy_base": 244217.7, "taker_buy_quote": 18123.97157 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0747, "high": 0.0747, "low": 0.074, "close": 0.0743, "volume": 55796.9, "close_time": 1764881999999, "quote_volume": 4142.92143, "trades": 45, "taker_buy_base": 24451.5, "taker_buy_quote": 1817.31984 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0743, "volume": 59823.7, "close_time": 1764885599999, "quote_volume": 4461.10404, "trades": 40, "taker_buy_base": 44620.5, "taker_buy_quote": 3327.11338 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0743, "close": 0.0748, "volume": 29148.0, "close_time": 1764889199999, "quote_volume": 2175.26299, "trades": 16, "taker_buy_base": 7207.8, "taker_buy_quote": 537.45713 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0742, "close": 0.0752, "volume": 56703.4, "close_time": 1764892799999, "quote_volume": 4250.46982, "trades": 39, "taker_buy_base": 54699.5, "taker_buy_quote": 4100.52044 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0754, "high": 0.078, "low": 0.0754, "close": 0.0778, "volume": 357944.2, "close_time": 1764896399999, "quote_volume": 27448.94855, "trades": 138, "taker_buy_base": 118044.1, "taker_buy_quote": 9048.32074 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0775, "high": 0.0801, "low": 0.0774, "close": 0.0797, "volume": 443755.9, "close_time": 1764899999999, "quote_volume": 34970.60297, "trades": 165, "taker_buy_base": 244096.3, "taker_buy_quote": 19243.8583 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0798, "high": 0.0812, "low": 0.0796, "close": 0.0799, "volume": 168785.2, "close_time": 1764903599999, "quote_volume": 13554.68138, "trades": 120, "taker_buy_base": 76157.2, "taker_buy_quote": 6129.91269 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0774, "close": 0.0776, "volume": 209426.4, "close_time": 1764907199999, "quote_volume": 16458.09946, "trades": 104, "taker_buy_base": 70934.9, "taker_buy_quote": 5557.79285 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0773, "close": 0.0777, "volume": 28482.4, "close_time": 1764910799999, "quote_volume": 2216.27656, "trades": 17, "taker_buy_base": 24734.0, "taker_buy_quote": 1924.1746 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0774, "high": 0.0799, "low": 0.0772, "close": 0.0792, "volume": 295773.6, "close_time": 1764914399999, "quote_volume": 23213.40776, "trades": 128, "taker_buy_base": 184667.5, "taker_buy_quote": 14505.4104 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0784, "close": 0.0793, "volume": 47557.4, "close_time": 1764917999999, "quote_volume": 3758.00886, "trades": 50, "taker_buy_base": 17291.5, "taker_buy_quote": 1366.48204 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0776, "close": 0.0778, "volume": 172242.6, "close_time": 1764921599999, "quote_volume": 13552.17368, "trades": 62, "taker_buy_base": 45924.4, "taker_buy_quote": 3621.0927 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0768, "close": 0.077, "volume": 66683.4, "close_time": 1764925199999, "quote_volume": 5137.51661, "trades": 40, "taker_buy_base": 22845.4, "taker_buy_quote": 1762.02498 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0756, "close": 0.0757, "volume": 38979.8, "close_time": 1764928799999, "quote_volume": 2959.95468, "trades": 49, "taker_buy_base": 15542.9, "taker_buy_quote": 1179.91576 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 10519.9, "close_time": 1764932399999, "quote_volume": 801.00133, "trades": 12, "taker_buy_base": 9430.3, "taker_buy_quote": 718.2087 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0756, "close": 0.0762, "volume": 27230.3, "close_time": 1764935999999, "quote_volume": 2071.64522, "trades": 27, "taker_buy_base": 9055.5, "taker_buy_quote": 689.19507 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0763, "high": 0.0787, "low": 0.076, "close": 0.0778, "volume": 124923.2, "close_time": 1764939599999, "quote_volume": 9719.03634, "trades": 91, "taker_buy_base": 74849.1, "taker_buy_quote": 5816.58644 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0774, "close": 0.0782, "volume": 152453.9, "close_time": 1764943199999, "quote_volume": 11924.11518, "trades": 81, "taker_buy_base": 69346.7, "taker_buy_quote": 5438.16751 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0786, "high": 0.0801, "low": 0.0781, "close": 0.0788, "volume": 173400.1, "close_time": 1764946799999, "quote_volume": 13709.47458, "trades": 127, "taker_buy_base": 66108.3, "taker_buy_quote": 5233.33003 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0786, "high": 0.0806, "low": 0.0786, "close": 0.0805, "volume": 134554.1, "close_time": 1764950399999, "quote_volume": 10779.82856, "trades": 99, "taker_buy_base": 88470.4, "taker_buy_quote": 7098.66941 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0805, "high": 0.0811, "low": 0.078, "close": 0.0783, "volume": 454802.2, "close_time": 1764953999999, "quote_volume": 36218.98912, "trades": 243, "taker_buy_base": 145022.7, "taker_buy_quote": 11568.66758 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0766, "close": 0.0773, "volume": 292666.3, "close_time": 1764957599999, "quote_volume": 22746.22798, "trades": 190, "taker_buy_base": 157267.9, "taker_buy_quote": 12251.92833 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0758, "close": 0.0758, "volume": 209600.0, "close_time": 1764961199999, "quote_volume": 16184.76857, "trades": 145, "taker_buy_base": 103491.4, "taker_buy_quote": 7995.88031 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0757, "high": 0.0764, "low": 0.0754, "close": 0.0764, "volume": 196619.1, "close_time": 1764964799999, "quote_volume": 14977.1629, "trades": 65, "taker_buy_base": 105291.8, "taker_buy_quote": 8023.42674 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0762, "high": 0.0778, "low": 0.0759, "close": 0.077, "volume": 169901.9, "close_time": 1764968399999, "quote_volume": 13079.41512, "trades": 99, "taker_buy_base": 84656.7, "taker_buy_quote": 6501.21485 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0765, "high": 0.0782, "low": 0.0765, "close": 0.0778, "volume": 44592.4, "close_time": 1764971999999, "quote_volume": 3468.66631, "trades": 43, "taker_buy_base": 27940.8, "taker_buy_quote": 2169.63019 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0782, "high": 0.0788, "low": 0.0772, "close": 0.0788, "volume": 141212.1, "close_time": 1764975599999, "quote_volume": 11017.02009, "trades": 68, "taker_buy_base": 50346.7, "taker_buy_quote": 3943.40648 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0789, "high": 0.0801, "low": 0.0785, "close": 0.0801, "volume": 133870.6, "close_time": 1764979199999, "quote_volume": 10635.3366, "trades": 78, "taker_buy_base": 89251.2, "taker_buy_quote": 7121.79331 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0786, "close": 0.079, "volume": 126540.8, "close_time": 1764982799999, "quote_volume": 10031.07549, "trades": 56, "taker_buy_base": 78439.9, "taker_buy_quote": 6232.02146 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0792, "volume": 53432.3, "close_time": 1764986399999, "quote_volume": 4235.6924, "trades": 27, "taker_buy_base": 26691.0, "taker_buy_quote": 2116.62724 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0788, "high": 0.0821, "low": 0.0785, "close": 0.0821, "volume": 182505.7, "close_time": 1764989999999, "quote_volume": 14718.40622, "trades": 89, "taker_buy_base": 112915.5, "taker_buy_quote": 9096.61746 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0821, "high": 0.0836, "low": 0.0794, "close": 0.08, "volume": 209917.8, "close_time": 1764993599999, "quote_volume": 16947.1768, "trades": 145, "taker_buy_base": 100073.2, "taker_buy_quote": 8147.2306 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0801, "high": 0.0812, "low": 0.0794, "close": 0.0794, "volume": 62924.4, "close_time": 1764997199999, "quote_volume": 5068.2444, "trades": 42, "taker_buy_base": 34238.3, "taker_buy_quote": 2768.45172 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0801, "high": 0.081, "low": 0.0787, "close": 0.0787, "volume": 48723.4, "close_time": 1765000799999, "quote_volume": 3891.77385, "trades": 49, "taker_buy_base": 42597.7, "taker_buy_quote": 3406.7847 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0786, "high": 0.0787, "low": 0.077, "close": 0.0771, "volume": 62376.1, "close_time": 1765004399999, "quote_volume": 4850.14127, "trades": 70, "taker_buy_base": 20736.1, "taker_buy_quote": 1610.20187 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0775, "high": 0.0783, "low": 0.0775, "close": 0.078, "volume": 197635.0, "close_time": 1765007999999, "quote_volume": 15408.44059, "trades": 80, "taker_buy_base": 94607.5, "taker_buy_quote": 7375.02748 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.078, "high": 0.0799, "low": 0.0779, "close": 0.0789, "volume": 144848.8, "close_time": 1765011599999, "quote_volume": 11392.71235, "trades": 100, "taker_buy_base": 69753.0, "taker_buy_quote": 5489.82996 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.079, "high": 0.0792, "low": 0.0775, "close": 0.0776, "volume": 105049.9, "close_time": 1765015199999, "quote_volume": 8262.53274, "trades": 63, "taker_buy_base": 56282.1, "taker_buy_quote": 4435.50553 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0775, "high": 0.078, "low": 0.0764, "close": 0.0764, "volume": 237809.0, "close_time": 1765018799999, "quote_volume": 18369.17298, "trades": 110, "taker_buy_base": 106963.3, "taker_buy_quote": 8293.27114 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0764, "close": 0.0768, "volume": 21762.4, "close_time": 1765022399999, "quote_volume": 1672.92634, "trades": 21, "taker_buy_base": 20455.6, "taker_buy_quote": 1572.37558 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0765, "close": 0.077, "volume": 126552.2, "close_time": 1765025999999, "quote_volume": 9712.38686, "trades": 84, "taker_buy_base": 69375.8, "taker_buy_quote": 5332.61592 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.077, "high": 0.078, "low": 0.077, "close": 0.0777, "volume": 50789.0, "close_time": 1765029599999, "quote_volume": 3955.491, "trades": 34, "taker_buy_base": 14460.7, "taker_buy_quote": 1124.75784 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0771, "close": 0.0771, "volume": 51895.4, "close_time": 1765033199999, "quote_volume": 4026.4981, "trades": 49, "taker_buy_base": 24161.8, "taker_buy_quote": 1875.47827 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0768, "close": 0.0774, "volume": 29390.8, "close_time": 1765036799999, "quote_volume": 2264.38543, "trades": 30, "taker_buy_base": 11784.9, "taker_buy_quote": 909.58707 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0771, "high": 0.0771, "low": 0.076, "close": 0.0761, "volume": 47660.3, "close_time": 1765040399999, "quote_volume": 3653.8693, "trades": 41, "taker_buy_base": 14330.2, "taker_buy_quote": 1099.33309 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0758, "close": 0.0767, "volume": 8839.3, "close_time": 1765043999999, "quote_volume": 676.34004, "trades": 20, "taker_buy_base": 4631.0, "taker_buy_quote": 353.92377 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0761, "close": 0.0763, "volume": 45280.1, "close_time": 1765047599999, "quote_volume": 3460.8588, "trades": 44, "taker_buy_base": 28077.1, "taker_buy_quote": 2145.97695 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0755, "close": 0.0759, "volume": 32993.5, "close_time": 1765051199999, "quote_volume": 2504.69931, "trades": 57, "taker_buy_base": 16029.9, "taker_buy_quote": 1217.03518 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0759, "high": 0.077, "low": 0.0758, "close": 0.0769, "volume": 174428.2, "close_time": 1765054799999, "quote_volume": 13329.8474, "trades": 98, "taker_buy_base": 79696.9, "taker_buy_quote": 6094.40621 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0767, "high": 0.077, "low": 0.0764, "close": 0.0768, "volume": 30356.4, "close_time": 1765058399999, "quote_volume": 2331.14833, "trades": 27, "taker_buy_base": 11907.4, "taker_buy_quote": 913.49758 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0759, "close": 0.0759, "volume": 11397.8, "close_time": 1765061999999, "quote_volume": 866.06538, "trades": 9, "taker_buy_base": 1212.1, "taker_buy_quote": 92.87131 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 31989.8, "close_time": 1765065599999, "quote_volume": 2429.59964, "trades": 31, "taker_buy_base": 19653.4, "taker_buy_quote": 1492.53324 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0745, "close": 0.0759, "volume": 106079.9, "close_time": 1765069199999, "quote_volume": 7980.27571, "trades": 98, "taker_buy_base": 51291.9, "taker_buy_quote": 3863.49242 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0757, "high": 0.076, "low": 0.0754, "close": 0.0755, "volume": 22160.8, "close_time": 1765072799999, "quote_volume": 1680.83128, "trades": 16, "taker_buy_base": 18844.1, "taker_buy_quote": 1429.4335 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0752, "close": 0.0756, "volume": 9624.1, "close_time": 1765076399999, "quote_volume": 727.51987, "trades": 15, "taker_buy_base": 6733.8, "taker_buy_quote": 508.92446 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0753, "close": 0.0754, "volume": 17903.1, "close_time": 1765079999999, "quote_volume": 1349.58924, "trades": 18, "taker_buy_base": 5171.6, "taker_buy_quote": 390.41622 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 3017.4, "close_time": 1765083599999, "quote_volume": 227.23374, "trades": 13, "taker_buy_base": 2718.9, "taker_buy_quote": 204.72684 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.075, "volume": 19107.7, "close_time": 1765087199999, "quote_volume": 1433.14214, "trades": 37, "taker_buy_base": 16740.2, "taker_buy_quote": 1255.61026 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.075, "high": 0.0754, "low": 0.0748, "close": 0.0753, "volume": 32972.6, "close_time": 1765090799999, "quote_volume": 2471.70392, "trades": 39, "taker_buy_base": 10292.9, "taker_buy_quote": 772.56033 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0739, "close": 0.0741, "volume": 65670.3, "close_time": 1765094399999, "quote_volume": 4884.98532, "trades": 101, "taker_buy_base": 36783.7, "taker_buy_quote": 2733.29746 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0742, "high": 0.0744, "low": 0.073, "close": 0.0732, "volume": 132880.3, "close_time": 1765097999999, "quote_volume": 9819.07521, "trades": 150, "taker_buy_base": 61281.7, "taker_buy_quote": 4529.10896 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0734, "high": 0.075, "low": 0.0731, "close": 0.0745, "volume": 142608.7, "close_time": 1765101599999, "quote_volume": 10583.27994, "trades": 88, "taker_buy_base": 91354.7, "taker_buy_quote": 6779.34837 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0736, "close": 0.0736, "volume": 136626.8, "close_time": 1765105199999, "quote_volume": 10177.00206, "trades": 118, "taker_buy_base": 61340.0, "taker_buy_quote": 4570.87496 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0732, "close": 0.0735, "volume": 19901.8, "close_time": 1765108799999, "quote_volume": 1461.94261, "trades": 25, "taker_buy_base": 15318.7, "taker_buy_quote": 1124.92492 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0735, "close": 0.074, "volume": 51144.9, "close_time": 1765112399999, "quote_volume": 3778.22188, "trades": 43, "taker_buy_base": 29121.5, "taker_buy_quote": 2150.29675 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0724, "close": 0.0725, "volume": 108718.8, "close_time": 1765115999999, "quote_volume": 7948.37927, "trades": 69, "taker_buy_base": 16438.8, "taker_buy_quote": 1200.87579 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0707, "close": 0.072, "volume": 314942.9, "close_time": 1765119599999, "quote_volume": 22642.82208, "trades": 265, "taker_buy_base": 194428.8, "taker_buy_quote": 13997.21702 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0719, "close": 0.073, "volume": 118644.0, "close_time": 1765123199999, "quote_volume": 8588.94564, "trades": 104, "taker_buy_base": 71216.2, "taker_buy_quote": 5154.37982 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0718, "close": 0.0722, "volume": 56883.6, "close_time": 1765126799999, "quote_volume": 4106.89417, "trades": 52, "taker_buy_base": 34100.2, "taker_buy_quote": 2463.80432 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0723, "high": 0.0738, "low": 0.0721, "close": 0.0734, "volume": 75893.0, "close_time": 1765130399999, "quote_volume": 5544.06342, "trades": 72, "taker_buy_base": 25970.1, "taker_buy_quote": 1893.49812 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0732, "close": 0.0734, "volume": 132621.0, "close_time": 1765133999999, "quote_volume": 9740.94776, "trades": 76, "taker_buy_base": 72186.9, "taker_buy_quote": 5305.87111 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.074, "volume": 73458.3, "close_time": 1765137599999, "quote_volume": 5413.33044, "trades": 56, "taker_buy_base": 33952.5, "taker_buy_quote": 2502.90982 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.074, "high": 0.0742, "low": 0.0736, "close": 0.0741, "volume": 85689.7, "close_time": 1765141199999, "quote_volume": 6334.60802, "trades": 71, "taker_buy_base": 28156.4, "taker_buy_quote": 2083.6179 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0741, "high": 0.0744, "low": 0.073, "close": 0.0732, "volume": 93086.8, "close_time": 1765144799999, "quote_volume": 6882.14532, "trades": 83, "taker_buy_base": 50461.9, "taker_buy_quote": 3733.69766 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0717, "close": 0.0726, "volume": 153903.6, "close_time": 1765148399999, "quote_volume": 11159.19981, "trades": 113, "taker_buy_base": 68947.0, "taker_buy_quote": 5002.72051 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0729, "high": 0.0749, "low": 0.0725, "close": 0.0748, "volume": 318557.9, "close_time": 1765151999999, "quote_volume": 23650.49618, "trades": 182, "taker_buy_base": 164098.7, "taker_buy_quote": 12159.81676 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0737, "close": 0.0738, "volume": 128401.5, "close_time": 1765155599999, "quote_volume": 9541.90097, "trades": 112, "taker_buy_base": 82544.9, "taker_buy_quote": 6136.29946 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0738, "close": 0.0757, "volume": 106191.0, "close_time": 1765159199999, "quote_volume": 8001.52153, "trades": 106, "taker_buy_base": 79488.1, "taker_buy_quote": 5990.09261 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0757, "high": 0.0768, "low": 0.0757, "close": 0.0758, "volume": 605934.1, "close_time": 1765162799999, "quote_volume": 46168.06587, "trades": 260, "taker_buy_base": 277095.9, "taker_buy_quote": 21099.6269 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0761, "high": 0.0772, "low": 0.0758, "close": 0.0768, "volume": 92483.3, "close_time": 1765166399999, "quote_volume": 7080.14996, "trades": 90, "taker_buy_base": 56553.1, "taker_buy_quote": 4332.31143 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0765, "close": 0.0767, "volume": 71201.0, "close_time": 1765169999999, "quote_volume": 5483.376, "trades": 68, "taker_buy_base": 44028.2, "taker_buy_quote": 3393.77857 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0759, "close": 0.0761, "volume": 172863.9, "close_time": 1765173599999, "quote_volume": 13171.78535, "trades": 73, "taker_buy_base": 127036.3, "taker_buy_quote": 9670.28701 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0762, "high": 0.079, "low": 0.0759, "close": 0.0787, "volume": 481288.6, "close_time": 1765177199999, "quote_volume": 37001.67117, "trades": 197, "taker_buy_base": 215526.9, "taker_buy_quote": 16590.21669 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0785, "high": 0.0804, "low": 0.0776, "close": 0.0791, "volume": 644548.9, "close_time": 1765180799999, "quote_volume": 51339.11414, "trades": 449, "taker_buy_base": 184899.3, "taker_buy_quote": 14608.622 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0791, "high": 0.0815, "low": 0.0776, "close": 0.0807, "volume": 730709.1, "close_time": 1765184399999, "quote_volume": 58066.69905, "trades": 533, "taker_buy_base": 302564.6, "taker_buy_quote": 24059.56958 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.081, "high": 0.0829, "low": 0.0788, "close": 0.0792, "volume": 1115043.4, "close_time": 1765187999999, "quote_volume": 90183.43101, "trades": 832, "taker_buy_base": 648051.2, "taker_buy_quote": 52283.12218 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0793, "high": 0.0806, "low": 0.0791, "close": 0.0803, "volume": 346760.4, "close_time": 1765191599999, "quote_volume": 27653.42586, "trades": 293, "taker_buy_base": 158453.7, "taker_buy_quote": 12651.83498 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0804, "high": 0.0824, "low": 0.0799, "close": 0.08, "volume": 1147007.8, "close_time": 1765195199999, "quote_volume": 92966.58504, "trades": 717, "taker_buy_base": 628384.4, "taker_buy_quote": 51051.38339 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0806, "high": 0.082, "low": 0.0801, "close": 0.0819, "volume": 804256.8, "close_time": 1765198799999, "quote_volume": 65137.27447, "trades": 519, "taker_buy_base": 410578.5, "taker_buy_quote": 33242.42278 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0817, "high": 0.09, "low": 0.0815, "close": 0.0849, "volume": 3903500.8, "close_time": 1765202399999, "quote_volume": 335020.08027, "trades": 2752, "taker_buy_base": 1602987.7, "taker_buy_quote": 137215.04359 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0846, "high": 0.087, "low": 0.0821, "close": 0.083, "volume": 1412345.8, "close_time": 1765205999999, "quote_volume": 119079.88173, "trades": 1038, "taker_buy_base": 617814.2, "taker_buy_quote": 52199.33656 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0811, "close": 0.0823, "volume": 696537.6, "close_time": 1765209599999, "quote_volume": 57512.5122, "trades": 475, "taker_buy_base": 269304.0, "taker_buy_quote": 22223.19538 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0792, "close": 0.0796, "volume": 727586.3, "close_time": 1765213199999, "quote_volume": 58352.15201, "trades": 584, "taker_buy_base": 258839.8, "taker_buy_quote": 20765.45103 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0784, "close": 0.0786, "volume": 212818.8, "close_time": 1765216799999, "quote_volume": 16870.47636, "trades": 183, "taker_buy_base": 106169.9, "taker_buy_quote": 8418.65107 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0786, "high": 0.0797, "low": 0.0782, "close": 0.0794, "volume": 342076.8, "close_time": 1765220399999, "quote_volume": 27158.65483, "trades": 219, "taker_buy_base": 143976.2, "taker_buy_quote": 11427.03251 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0785, "close": 0.0787, "volume": 132863.9, "close_time": 1765223999999, "quote_volume": 10472.55832, "trades": 152, "taker_buy_base": 77151.9, "taker_buy_quote": 6082.97343 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0774, "close": 0.0779, "volume": 203701.7, "close_time": 1765227599999, "quote_volume": 15870.50052, "trades": 125, "taker_buy_base": 41120.7, "taker_buy_quote": 3209.3005 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0777, "close": 0.0782, "volume": 224196.5, "close_time": 1765231199999, "quote_volume": 17586.91972, "trades": 149, "taker_buy_base": 110131.4, "taker_buy_quote": 8641.64569 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0782, "close": 0.0789, "volume": 98026.1, "close_time": 1765234799999, "quote_volume": 7728.74943, "trades": 76, "taker_buy_base": 75006.0, "taker_buy_quote": 5915.82505 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.079, "high": 0.0792, "low": 0.0784, "close": 0.079, "volume": 106579.3, "close_time": 1765238399999, "quote_volume": 8394.87276, "trades": 109, "taker_buy_base": 68357.9, "taker_buy_quote": 5386.26332 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0786, "close": 0.0786, "volume": 268364.7, "close_time": 1765241999999, "quote_volume": 21292.21094, "trades": 129, "taker_buy_base": 131259.5, "taker_buy_quote": 10411.9851 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0785, "high": 0.079, "low": 0.078, "close": 0.0788, "volume": 183212.2, "close_time": 1765245599999, "quote_volume": 14385.27083, "trades": 130, "taker_buy_base": 107643.3, "taker_buy_quote": 8454.25911 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0781, "close": 0.0784, "volume": 65570.3, "close_time": 1765249199999, "quote_volume": 5150.41862, "trades": 45, "taker_buy_base": 32780.2, "taker_buy_quote": 2575.44709 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 47203.2, "close_time": 1765252799999, "quote_volume": 3695.05142, "trades": 30, "taker_buy_base": 25539.0, "taker_buy_quote": 2000.26078 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0781, "close": 0.0788, "volume": 94977.4, "close_time": 1765256399999, "quote_volume": 7474.43044, "trades": 53, "taker_buy_base": 68243.1, "taker_buy_quote": 5371.94335 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0791, "high": 0.0809, "low": 0.0791, "close": 0.0808, "volume": 233237.8, "close_time": 1765259999999, "quote_volume": 18664.58023, "trades": 128, "taker_buy_base": 137051.3, "taker_buy_quote": 10975.96167 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0796, "close": 0.0799, "volume": 387504.1, "close_time": 1765263599999, "quote_volume": 31071.10585, "trades": 168, "taker_buy_base": 187586.7, "taker_buy_quote": 15032.01639 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.08, "high": 0.08, "low": 0.0783, "close": 0.0784, "volume": 106144.3, "close_time": 1765267199999, "quote_volume": 8393.30477, "trades": 79, "taker_buy_base": 31779.1, "taker_buy_quote": 2514.91554 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0785, "high": 0.0791, "low": 0.078, "close": 0.078, "volume": 206593.0, "close_time": 1765270799999, "quote_volume": 16244.86583, "trades": 115, "taker_buy_base": 85642.2, "taker_buy_quote": 6741.58545 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 77424.5, "close_time": 1765274399999, "quote_volume": 6033.49076, "trades": 57, "taker_buy_base": 38272.9, "taker_buy_quote": 2982.80313 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0778, "high": 0.078, "low": 0.0774, "close": 0.0777, "volume": 419029.8, "close_time": 1765277999999, "quote_volume": 32502.03306, "trades": 192, "taker_buy_base": 343167.9, "taker_buy_quote": 26613.18858 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 67775.4, "close_time": 1765281599999, "quote_volume": 5265.80652, "trades": 48, "taker_buy_base": 38607.7, "taker_buy_quote": 3001.2647 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0777, "volume": 59758.3, "close_time": 1765285199999, "quote_volume": 4651.04863, "trades": 39, "taker_buy_base": 25486.8, "taker_buy_quote": 1985.6721 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0766, "close": 0.077, "volume": 163840.7, "close_time": 1765288799999, "quote_volume": 12618.80699, "trades": 104, "taker_buy_base": 34768.5, "taker_buy_quote": 2678.17783 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0762, "close": 0.0765, "volume": 82973.9, "close_time": 1765292399999, "quote_volume": 6373.66186, "trades": 75, "taker_buy_base": 43947.8, "taker_buy_quote": 3379.74872 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0757, "close": 0.0773, "volume": 524030.3, "close_time": 1765295999999, "quote_volume": 40025.33206, "trades": 301, "taker_buy_base": 256793.1, "taker_buy_quote": 19607.78862 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0774, "close": 0.0776, "volume": 363064.1, "close_time": 1765299599999, "quote_volume": 28266.52759, "trades": 185, "taker_buy_base": 190428.0, "taker_buy_quote": 14838.43809 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0771, "close": 0.0772, "volume": 231528.0, "close_time": 1765303199999, "quote_volume": 18021.08054, "trades": 166, "taker_buy_base": 103569.1, "taker_buy_quote": 8070.73657 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0773, "high": 0.078, "low": 0.077, "close": 0.0776, "volume": 212916.8, "close_time": 1765306799999, "quote_volume": 16523.35029, "trades": 116, "taker_buy_base": 152355.1, "taker_buy_quote": 11814.04592 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0775, "high": 0.0778, "low": 0.077, "close": 0.0773, "volume": 101518.1, "close_time": 1765310399999, "quote_volume": 7862.70996, "trades": 67, "taker_buy_base": 41233.6, "taker_buy_quote": 3192.56991 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0763, "close": 0.0767, "volume": 126639.2, "close_time": 1765313999999, "quote_volume": 9693.76385, "trades": 83, "taker_buy_base": 59149.6, "taker_buy_quote": 4532.92187 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0767, "close": 0.0776, "volume": 70494.6, "close_time": 1765317599999, "quote_volume": 5464.75925, "trades": 47, "taker_buy_base": 32479.4, "taker_buy_quote": 2514.66794 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0772, "close": 0.0772, "volume": 317346.6, "close_time": 1765321199999, "quote_volume": 24638.13484, "trades": 99, "taker_buy_base": 108383.8, "taker_buy_quote": 8445.66263 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0768, "close": 0.0768, "volume": 189552.1, "close_time": 1765324799999, "quote_volume": 14601.98959, "trades": 130, "taker_buy_base": 126035.4, "taker_buy_quote": 9714.06689 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0762, "close": 0.0763, "volume": 124122.3, "close_time": 1765328399999, "quote_volume": 9502.32599, "trades": 137, "taker_buy_base": 36909.0, "taker_buy_quote": 2825.24298 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0759, "close": 0.0766, "volume": 41240.9, "close_time": 1765331999999, "quote_volume": 3142.86939, "trades": 136, "taker_buy_base": 17123.5, "taker_buy_quote": 1302.47792 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0766, "high": 0.0779, "low": 0.0763, "close": 0.0775, "volume": 86492.0, "close_time": 1765335599999, "quote_volume": 6661.18291, "trades": 79, "taker_buy_base": 57690.0, "taker_buy_quote": 4442.96602 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0781, "high": 0.0784, "low": 0.077, "close": 0.077, "volume": 116332.0, "close_time": 1765339199999, "quote_volume": 9018.42724, "trades": 91, "taker_buy_base": 75842.1, "taker_buy_quote": 5874.46783 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0765, "close": 0.0766, "volume": 78758.5, "close_time": 1765342799999, "quote_volume": 6041.91865, "trades": 58, "taker_buy_base": 32667.7, "taker_buy_quote": 2503.12942 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 31715.5, "close_time": 1765346399999, "quote_volume": 2421.50886, "trades": 59, "taker_buy_base": 14144.7, "taker_buy_quote": 1080.1756 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0762, "high": 0.0773, "low": 0.0761, "close": 0.077, "volume": 79675.9, "close_time": 1765349999999, "quote_volume": 6115.68474, "trades": 42, "taker_buy_base": 63022.7, "taker_buy_quote": 4834.79717 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0765, "close": 0.0772, "volume": 268182.8, "close_time": 1765353599999, "quote_volume": 20595.89194, "trades": 115, "taker_buy_base": 96089.7, "taker_buy_quote": 7398.81436 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.077, "high": 0.0772, "low": 0.0764, "close": 0.0764, "volume": 68025.7, "close_time": 1765357199999, "quote_volume": 5222.7616, "trades": 41, "taker_buy_base": 11958.7, "taker_buy_quote": 920.51056 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 39659.3, "close_time": 1765360799999, "quote_volume": 3030.18886, "trades": 30, "taker_buy_base": 26897.5, "taker_buy_quote": 2056.27892 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0758, "close": 0.0762, "volume": 59204.7, "close_time": 1765364399999, "quote_volume": 4499.77812, "trades": 83, "taker_buy_base": 32380.3, "taker_buy_quote": 2461.03439 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 56288.6, "close_time": 1765367999999, "quote_volume": 4325.01649, "trades": 27, "taker_buy_base": 18026.7, "taker_buy_quote": 1385.63836 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.077, "high": 0.0775, "low": 0.0769, "close": 0.0772, "volume": 137939.1, "close_time": 1765371599999, "quote_volume": 10637.17535, "trades": 69, "taker_buy_base": 91364.9, "taker_buy_quote": 7045.34195 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0771, "high": 0.078, "low": 0.0771, "close": 0.078, "volume": 108447.2, "close_time": 1765375199999, "quote_volume": 8402.37517, "trades": 84, "taker_buy_base": 70910.5, "taker_buy_quote": 5498.68057 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0768, "close": 0.0768, "volume": 136644.1, "close_time": 1765378799999, "quote_volume": 10609.79613, "trades": 97, "taker_buy_base": 73330.6, "taker_buy_quote": 5687.82104 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0769, "high": 0.0806, "low": 0.0769, "close": 0.0806, "volume": 347320.7, "close_time": 1765382399999, "quote_volume": 27452.57709, "trades": 221, "taker_buy_base": 204631.2, "taker_buy_quote": 16220.23318 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0795, "close": 0.0795, "volume": 1135527.3, "close_time": 1765385999999, "quote_volume": 91602.79543, "trades": 624, "taker_buy_base": 529757.7, "taker_buy_quote": 42751.27087 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0797, "high": 0.0816, "low": 0.0797, "close": 0.081, "volume": 356233.5, "close_time": 1765389599999, "quote_volume": 28692.68088, "trades": 212, "taker_buy_base": 223586.2, "taker_buy_quote": 18005.54409 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0796, "close": 0.0803, "volume": 213227.5, "close_time": 1765393199999, "quote_volume": 17144.03461, "trades": 174, "taker_buy_base": 83119.4, "taker_buy_quote": 6676.15506 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0804, "high": 0.0816, "low": 0.0794, "close": 0.081, "volume": 680003.7, "close_time": 1765396799999, "quote_volume": 54632.25477, "trades": 359, "taker_buy_base": 430238.0, "taker_buy_quote": 34584.17814 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0808, "high": 0.082, "low": 0.0769, "close": 0.0773, "volume": 662410.9, "close_time": 1765400399999, "quote_volume": 51990.09591, "trades": 448, "taker_buy_base": 254376.2, "taker_buy_quote": 19966.6708 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0766, "close": 0.0766, "volume": 157373.9, "close_time": 1765403999999, "quote_volume": 12144.67012, "trades": 106, "taker_buy_base": 65419.4, "taker_buy_quote": 5054.86819 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 31291.8, "close_time": 1765407599999, "quote_volume": 2392.5365, "trades": 36, "taker_buy_base": 23227.2, "taker_buy_quote": 1775.30865 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0764, "close": 0.0767, "volume": 126383.9, "close_time": 1765411199999, "quote_volume": 9682.99722, "trades": 68, "taker_buy_base": 74897.2, "taker_buy_quote": 5744.26891 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0768, "close": 0.0769, "volume": 96499.7, "close_time": 1765414799999, "quote_volume": 7453.98624, "trades": 71, "taker_buy_base": 51332.6, "taker_buy_quote": 3963.9246 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0766, "close": 0.077, "volume": 66132.3, "close_time": 1765418399999, "quote_volume": 5090.80844, "trades": 45, "taker_buy_base": 41308.3, "taker_buy_quote": 3180.22784 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.077, "high": 0.078, "low": 0.077, "close": 0.0779, "volume": 120239.4, "close_time": 1765421999999, "quote_volume": 9319.4727, "trades": 75, "taker_buy_base": 52922.7, "taker_buy_quote": 4105.54263 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0779, "high": 0.0792, "low": 0.0774, "close": 0.0786, "volume": 242684.5, "close_time": 1765425599999, "quote_volume": 18977.52487, "trades": 163, "taker_buy_base": 143199.3, "taker_buy_quote": 11201.17999 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0773, "close": 0.0778, "volume": 318913.4, "close_time": 1765429199999, "quote_volume": 24910.86831, "trades": 183, "taker_buy_base": 107783.1, "taker_buy_quote": 8391.87338 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0779, "high": 0.08, "low": 0.0777, "close": 0.0797, "volume": 351375.1, "close_time": 1765432799999, "quote_volume": 27698.46353, "trades": 174, "taker_buy_base": 164748.5, "taker_buy_quote": 12967.99824 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0765, "close": 0.0773, "volume": 887181.5, "close_time": 1765436399999, "quote_volume": 69025.37778, "trades": 823, "taker_buy_base": 406768.1, "taker_buy_quote": 31686.51392 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0758, "close": 0.0774, "volume": 346271.6, "close_time": 1765439999999, "quote_volume": 26651.27143, "trades": 261, "taker_buy_base": 193169.9, "taker_buy_quote": 14890.99431 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0766, "close": 0.0769, "volume": 217680.7, "close_time": 1765443599999, "quote_volume": 16808.4229, "trades": 161, "taker_buy_base": 84131.6, "taker_buy_quote": 6505.54687 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0766, "close": 0.0777, "volume": 143254.2, "close_time": 1765447199999, "quote_volume": 11049.74595, "trades": 104, "taker_buy_base": 118590.8, "taker_buy_quote": 9151.17005 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0778, "high": 0.078, "low": 0.0763, "close": 0.0763, "volume": 152675.0, "close_time": 1765450799999, "quote_volume": 11748.50886, "trades": 123, "taker_buy_base": 73743.6, "taker_buy_quote": 5674.63076 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0764, "high": 0.0768, "low": 0.075, "close": 0.0764, "volume": 212371.0, "close_time": 1765454399999, "quote_volume": 16092.38279, "trades": 207, "taker_buy_base": 92179.8, "taker_buy_quote": 6985.93712 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0763, "high": 0.078, "low": 0.0763, "close": 0.078, "volume": 267195.2, "close_time": 1765457999999, "quote_volume": 20554.20722, "trades": 140, "taker_buy_base": 155158.5, "taker_buy_quote": 11963.30139 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0774, "close": 0.078, "volume": 243899.3, "close_time": 1765461599999, "quote_volume": 18998.95791, "trades": 147, "taker_buy_base": 100113.7, "taker_buy_quote": 7812.9695 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0776, "close": 0.0782, "volume": 152173.7, "close_time": 1765465199999, "quote_volume": 11870.55108, "trades": 112, "taker_buy_base": 76164.8, "taker_buy_quote": 5946.11082 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0782, "high": 0.0791, "low": 0.0748, "close": 0.0772, "volume": 454575.4, "close_time": 1765468799999, "quote_volume": 34904.95407, "trades": 346, "taker_buy_base": 191057.6, "taker_buy_quote": 14680.11287 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.077, "high": 0.0772, "low": 0.0762, "close": 0.0766, "volume": 98322.8, "close_time": 1765472399999, "quote_volume": 7532.73694, "trades": 97, "taker_buy_base": 38764.1, "taker_buy_quote": 2970.83757 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0755, "close": 0.076, "volume": 247497.0, "close_time": 1765475999999, "quote_volume": 18763.35994, "trades": 126, "taker_buy_base": 99272.3, "taker_buy_quote": 7523.55474 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.076, "high": 0.0765, "low": 0.0756, "close": 0.0759, "volume": 140300.9, "close_time": 1765479599999, "quote_volume": 10655.6201, "trades": 105, "taker_buy_base": 64920.7, "taker_buy_quote": 4929.7663 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 66258.4, "close_time": 1765483199999, "quote_volume": 5034.09565, "trades": 37, "taker_buy_base": 15159.8, "taker_buy_quote": 1153.67915 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0747, "close": 0.0755, "volume": 94014.5, "close_time": 1765486799999, "quote_volume": 7060.43447, "trades": 102, "taker_buy_base": 44237.7, "taker_buy_quote": 3325.09787 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0754, "high": 0.0763, "low": 0.0754, "close": 0.076, "volume": 37811.5, "close_time": 1765490399999, "quote_volume": 2868.81937, "trades": 43, "taker_buy_base": 23379.6, "taker_buy_quote": 1776.45784 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0755, "close": 0.0757, "volume": 20407.5, "close_time": 1765493999999, "quote_volume": 1545.02663, "trades": 16, "taker_buy_base": 15631.1, "taker_buy_quote": 1183.63315 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 24659.9, "close_time": 1765497599999, "quote_volume": 1862.32615, "trades": 37, "taker_buy_base": 12608.5, "taker_buy_quote": 952.93419 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0753, "high": 0.0756, "low": 0.075, "close": 0.0751, "volume": 133330.3, "close_time": 1765501199999, "quote_volume": 10053.83207, "trades": 82, "taker_buy_base": 61074.3, "taker_buy_quote": 4599.77929 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0751, "close": 0.0759, "volume": 62552.1, "close_time": 1765504799999, "quote_volume": 4733.84506, "trades": 51, "taker_buy_base": 24962.4, "taker_buy_quote": 1888.12251 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 23067.2, "close_time": 1765508399999, "quote_volume": 1745.9791, "trades": 26, "taker_buy_base": 9829.0, "taker_buy_quote": 743.71382 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 23013.5, "close_time": 1765511999999, "quote_volume": 1744.94823, "trades": 16, "taker_buy_base": 18316.4, "taker_buy_quote": 1389.0199 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0762, "volume": 43078.7, "close_time": 1765515599999, "quote_volume": 3274.9285, "trades": 30, "taker_buy_base": 35886.0, "taker_buy_quote": 2727.65672 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0759, "close": 0.0763, "volume": 23727.0, "close_time": 1765519199999, "quote_volume": 1808.91408, "trades": 46, "taker_buy_base": 9004.5, "taker_buy_quote": 686.80534 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 25865.4, "close_time": 1765522799999, "quote_volume": 1980.72384, "trades": 35, "taker_buy_base": 14075.0, "taker_buy_quote": 1077.75344 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0769, "close": 0.0777, "volume": 78992.8, "close_time": 1765526399999, "quote_volume": 6116.29211, "trades": 38, "taker_buy_base": 64141.8, "taker_buy_quote": 4968.50239 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.078, "high": 0.0781, "low": 0.0771, "close": 0.0771, "volume": 239485.0, "close_time": 1765529999999, "quote_volume": 18649.62786, "trades": 192, "taker_buy_base": 117652.1, "taker_buy_quote": 9167.69186 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.0769, "volume": 62531.0, "close_time": 1765533599999, "quote_volume": 4824.01513, "trades": 47, "taker_buy_base": 33899.7, "taker_buy_quote": 2617.18231 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 106359.1, "close_time": 1765537199999, "quote_volume": 8221.11616, "trades": 70, "taker_buy_base": 71307.4, "taker_buy_quote": 5512.05722 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0773, "high": 0.0787, "low": 0.0772, "close": 0.0783, "volume": 144382.2, "close_time": 1765540799999, "quote_volume": 11258.98833, "trades": 117, "taker_buy_base": 77762.7, "taker_buy_quote": 6064.47154 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0782, "close": 0.0783, "volume": 88577.3, "close_time": 1765544399999, "quote_volume": 6947.15873, "trades": 56, "taker_buy_base": 36381.8, "taker_buy_quote": 2855.45059 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0771, "close": 0.0776, "volume": 111798.7, "close_time": 1765547999999, "quote_volume": 8673.13823, "trades": 57, "taker_buy_base": 49625.6, "taker_buy_quote": 3850.82051 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0776, "high": 0.078, "low": 0.0773, "close": 0.078, "volume": 38928.1, "close_time": 1765551599999, "quote_volume": 3023.09396, "trades": 53, "taker_buy_base": 29206.5, "taker_buy_quote": 2268.37016 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0779, "high": 0.078, "low": 0.0767, "close": 0.077, "volume": 107848.5, "close_time": 1765555199999, "quote_volume": 8352.06665, "trades": 118, "taker_buy_base": 56069.3, "taker_buy_quote": 4340.76267 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.077, "high": 0.0771, "low": 0.0751, "close": 0.0754, "volume": 296804.6, "close_time": 1765558799999, "quote_volume": 22474.04744, "trades": 314, "taker_buy_base": 99549.9, "taker_buy_quote": 7556.28117 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0752, "high": 0.0765, "low": 0.075, "close": 0.0763, "volume": 221521.9, "close_time": 1765562399999, "quote_volume": 16807.63067, "trades": 262, "taker_buy_base": 179774.2, "taker_buy_quote": 13643.7481 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 54926.7, "close_time": 1765565999999, "quote_volume": 4194.17984, "trades": 42, "taker_buy_base": 22798.9, "taker_buy_quote": 1741.97087 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 44427.6, "close_time": 1765569599999, "quote_volume": 3387.34663, "trades": 34, "taker_buy_base": 25222.6, "taker_buy_quote": 1924.45966 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0763, "high": 0.0766, "low": 0.076, "close": 0.0766, "volume": 52732.9, "close_time": 1765573199999, "quote_volume": 4019.67025, "trades": 58, "taker_buy_base": 26286.4, "taker_buy_quote": 2005.39 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0767, "high": 0.0783, "low": 0.0767, "close": 0.0779, "volume": 201933.3, "close_time": 1765576799999, "quote_volume": 15671.40034, "trades": 118, "taker_buy_base": 76458.8, "taker_buy_quote": 5945.69255 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 33101.4, "close_time": 1765580399999, "quote_volume": 2578.71755, "trades": 30, "taker_buy_base": 9922.2, "taker_buy_quote": 774.42264 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0778, "close": 0.0778, "volume": 50575.9, "close_time": 1765583999999, "quote_volume": 3944.59983, "trades": 33, "taker_buy_base": 27401.7, "taker_buy_quote": 2138.74255 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0777, "close": 0.0781, "volume": 208879.0, "close_time": 1765587599999, "quote_volume": 16392.869, "trades": 107, "taker_buy_base": 126028.8, "taker_buy_quote": 9890.15903 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.078, "high": 0.0782, "low": 0.0775, "close": 0.0776, "volume": 169541.3, "close_time": 1765591199999, "quote_volume": 13174.03051, "trades": 89, "taker_buy_base": 78876.5, "taker_buy_quote": 6132.72237 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 45719.5, "close_time": 1765594799999, "quote_volume": 3545.02657, "trades": 24, "taker_buy_base": 39622.7, "taker_buy_quote": 3071.41489 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0769, "close": 0.0771, "volume": 50807.3, "close_time": 1765598399999, "quote_volume": 3930.75498, "trades": 40, "taker_buy_base": 35494.8, "taker_buy_quote": 2746.78846 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0767, "close": 0.0768, "volume": 20284.5, "close_time": 1765601999999, "quote_volume": 1559.10136, "trades": 15, "taker_buy_base": 2508.7, "taker_buy_quote": 192.94555 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0766, "close": 0.0772, "volume": 26226.2, "close_time": 1765605599999, "quote_volume": 2015.00048, "trades": 22, "taker_buy_base": 25899.9, "taker_buy_quote": 1989.99938 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0769, "close": 0.0777, "volume": 18557.0, "close_time": 1765609199999, "quote_volume": 1430.54776, "trades": 16, "taker_buy_base": 7929.1, "taker_buy_quote": 611.74008 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0776, "close": 0.0781, "volume": 30625.7, "close_time": 1765612799999, "quote_volume": 2390.14004, "trades": 34, "taker_buy_base": 22825.2, "taker_buy_quote": 1780.76463 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 14613.1, "close_time": 1765616399999, "quote_volume": 1141.43771, "trades": 16, "taker_buy_base": 3195.3, "taker_buy_quote": 249.73898 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 26564.2, "close_time": 1765619999999, "quote_volume": 2078.442, "trades": 19, "taker_buy_base": 13734.1, "taker_buy_quote": 1074.57251 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 30888.5, "close_time": 1765623599999, "quote_volume": 2415.60156, "trades": 10, "taker_buy_base": 30528.5, "taker_buy_quote": 2387.44956 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0783, "volume": 14596.9, "close_time": 1765627199999, "quote_volume": 1143.6994, "trades": 8, "taker_buy_base": 13773.4, "taker_buy_quote": 1079.44315 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 3542.0, "close_time": 1765630799999, "quote_volume": 277.44782, "trades": 8, "taker_buy_base": 300.8, "taker_buy_quote": 23.58272 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0783, "high": 0.079, "low": 0.0783, "close": 0.0784, "volume": 147422.3, "close_time": 1765634399999, "quote_volume": 11617.66986, "trades": 61, "taker_buy_base": 59033.7, "taker_buy_quote": 4643.37857 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 144214.3, "close_time": 1765637999999, "quote_volume": 11323.46202, "trades": 37, "taker_buy_base": 106137.7, "taker_buy_quote": 8336.82358 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0787, "close": 0.079, "volume": 70239.8, "close_time": 1765641599999, "quote_volume": 5549.54717, "trades": 45, "taker_buy_base": 47013.4, "taker_buy_quote": 3716.04694 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 10108.4, "close_time": 1765645199999, "quote_volume": 799.36939, "trades": 13, "taker_buy_base": 7055.1, "taker_buy_quote": 557.85873 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0792, "close": 0.0792, "volume": 68117.4, "close_time": 1765648799999, "quote_volume": 5405.90122, "trades": 35, "taker_buy_base": 20257.0, "taker_buy_quote": 1607.73984 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0791, "close": 0.0795, "volume": 131406.8, "close_time": 1765652399999, "quote_volume": 10443.05158, "trades": 44, "taker_buy_base": 68044.9, "taker_buy_quote": 5419.24231 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0796, "high": 0.0805, "low": 0.0796, "close": 0.0805, "volume": 70513.7, "close_time": 1765655999999, "quote_volume": 5633.44501, "trades": 52, "taker_buy_base": 67073.0, "taker_buy_quote": 5358.30577 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0789, "close": 0.0789, "volume": 169024.9, "close_time": 1765659599999, "quote_volume": 13474.61012, "trades": 79, "taker_buy_base": 83744.8, "taker_buy_quote": 6666.72182 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.079, "high": 0.079, "low": 0.0786, "close": 0.0787, "volume": 33696.7, "close_time": 1765663199999, "quote_volume": 2655.30384, "trades": 20, "taker_buy_base": 15552.1, "taker_buy_quote": 1225.03518 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 9058.8, "close_time": 1765666799999, "quote_volume": 712.32929, "trades": 10, "taker_buy_base": 7085.0, "taker_buy_quote": 557.04219 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 11144.4, "close_time": 1765670399999, "quote_volume": 882.65219, "trades": 8, "taker_buy_base": 1459.3, "taker_buy_quote": 115.5529 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0791, "close": 0.0791, "volume": 102794.0, "close_time": 1765673999999, "quote_volume": 8143.44163, "trades": 158, "taker_buy_base": 78912.3, "taker_buy_quote": 6251.35082 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 60123.1, "close_time": 1765677599999, "quote_volume": 4764.14486, "trades": 45, "taker_buy_base": 43203.1, "taker_buy_quote": 3423.03286 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0796, "close": 0.0802, "volume": 22668.4, "close_time": 1765681199999, "quote_volume": 1811.45928, "trades": 29, "taker_buy_base": 15217.0, "taker_buy_quote": 1217.05611 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0797, "close": 0.0803, "volume": 14168.0, "close_time": 1765684799999, "quote_volume": 1133.79897, "trades": 16, "taker_buy_base": 6282.1, "taker_buy_quote": 502.59524 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 34334.1, "close_time": 1765688399999, "quote_volume": 2749.35011, "trades": 16, "taker_buy_base": 10665.5, "taker_buy_quote": 855.1571 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0794, "close": 0.0796, "volume": 93321.5, "close_time": 1765691999999, "quote_volume": 7454.38373, "trades": 40, "taker_buy_base": 45445.9, "taker_buy_quote": 3642.4493 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0788, "close": 0.0789, "volume": 45312.5, "close_time": 1765695599999, "quote_volume": 3583.3149, "trades": 20, "taker_buy_base": 22268.6, "taker_buy_quote": 1767.42251 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 30560.5, "close_time": 1765699199999, "quote_volume": 2410.83794, "trades": 12, "taker_buy_base": 9366.7, "taker_buy_quote": 738.90372 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0791, "high": 0.0807, "low": 0.0791, "close": 0.0801, "volume": 112044.6, "close_time": 1765702799999, "quote_volume": 8984.14901, "trades": 59, "taker_buy_base": 97353.5, "taker_buy_quote": 7810.53074 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0799, "close": 0.0801, "volume": 106698.7, "close_time": 1765706399999, "quote_volume": 8563.53576, "trades": 69, "taker_buy_base": 28359.6, "taker_buy_quote": 2280.00387 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0802, "high": 0.0821, "low": 0.08, "close": 0.0809, "volume": 217925.2, "close_time": 1765709999999, "quote_volume": 17664.91596, "trades": 164, "taker_buy_base": 97909.2, "taker_buy_quote": 7937.80717 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0803, "close": 0.0823, "volume": 186757.3, "close_time": 1765713599999, "quote_volume": 15207.61329, "trades": 106, "taker_buy_base": 100352.0, "taker_buy_quote": 8198.97881 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0821, "high": 0.0836, "low": 0.0808, "close": 0.0832, "volume": 323151.2, "close_time": 1765717199999, "quote_volume": 26725.82052, "trades": 184, "taker_buy_base": 171124.0, "taker_buy_quote": 14167.75872 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0827, "high": 0.085, "low": 0.0826, "close": 0.0841, "volume": 612980.4, "close_time": 1765720799999, "quote_volume": 51436.68066, "trades": 417, "taker_buy_base": 310501.1, "taker_buy_quote": 26090.04965 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0842, "high": 0.0861, "low": 0.0839, "close": 0.0846, "volume": 721938.1, "close_time": 1765724399999, "quote_volume": 61341.21872, "trades": 551, "taker_buy_base": 407315.2, "taker_buy_quote": 34656.0113 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0844, "high": 0.0868, "low": 0.084, "close": 0.0865, "volume": 626237.6, "close_time": 1765727999999, "quote_volume": 53650.042, "trades": 381, "taker_buy_base": 365761.4, "taker_buy_quote": 31321.53368 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0831, "close": 0.0834, "volume": 607268.5, "close_time": 1765731599999, "quote_volume": 51494.81173, "trades": 469, "taker_buy_base": 213957.9, "taker_buy_quote": 18130.71654 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0811, "close": 0.0818, "volume": 261057.6, "close_time": 1765735199999, "quote_volume": 21445.59472, "trades": 264, "taker_buy_base": 91009.9, "taker_buy_quote": 7463.16314 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0816, "high": 0.083, "low": 0.0795, "close": 0.0798, "volume": 448895.1, "close_time": 1765738799999, "quote_volume": 36375.05918, "trades": 341, "taker_buy_base": 199649.6, "taker_buy_quote": 16302.08966 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0803, "high": 0.0821, "low": 0.0803, "close": 0.0817, "volume": 169373.4, "close_time": 1765742399999, "quote_volume": 13730.77724, "trades": 128, "taker_buy_base": 122937.8, "taker_buy_quote": 9977.61411 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0805, "close": 0.0811, "volume": 69828.2, "close_time": 1765745999999, "quote_volume": 5656.66064, "trades": 59, "taker_buy_base": 32231.4, "taker_buy_quote": 2607.25449 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0809, "high": 0.0824, "low": 0.0805, "close": 0.0808, "volume": 290180.4, "close_time": 1765749599999, "quote_volume": 23694.33076, "trades": 215, "taker_buy_base": 83447.5, "taker_buy_quote": 6795.28351 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0797, "close": 0.0803, "volume": 164242.5, "close_time": 1765753199999, "quote_volume": 13167.45519, "trades": 84, "taker_buy_base": 96487.2, "taker_buy_quote": 7735.88929 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0799, "close": 0.0804, "volume": 69806.1, "close_time": 1765756799999, "quote_volume": 5614.598, "trades": 45, "taker_buy_base": 61791.7, "taker_buy_quote": 4971.78153 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0804, "close": 0.0811, "volume": 232182.1, "close_time": 1765760399999, "quote_volume": 18779.21199, "trades": 157, "taker_buy_base": 115403.0, "taker_buy_quote": 9357.97593 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0812, "high": 0.0823, "low": 0.081, "close": 0.081, "volume": 260386.3, "close_time": 1765763999999, "quote_volume": 21296.76036, "trades": 151, "taker_buy_base": 143863.4, "taker_buy_quote": 11772.91169 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0811, "high": 0.0825, "low": 0.0811, "close": 0.0825, "volume": 190415.1, "close_time": 1765767599999, "quote_volume": 15565.3182, "trades": 82, "taker_buy_base": 83906.3, "taker_buy_quote": 6844.62252 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0812, "close": 0.0812, "volume": 43688.0, "close_time": 1765771199999, "quote_volume": 3578.92516, "trades": 35, "taker_buy_base": 29062.9, "taker_buy_quote": 2382.42727 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.081, "high": 0.0817, "low": 0.0808, "close": 0.0814, "volume": 53543.0, "close_time": 1765774799999, "quote_volume": 4351.91505, "trades": 25, "taker_buy_base": 352.4, "taker_buy_quote": 28.76624 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 48274.4, "close_time": 1765778399999, "quote_volume": 3914.55847, "trades": 42, "taker_buy_base": 11706.3, "taker_buy_quote": 948.75996 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.081, "high": 0.083, "low": 0.0808, "close": 0.0818, "volume": 168171.6, "close_time": 1765781999999, "quote_volume": 13756.53348, "trades": 164, "taker_buy_base": 82843.4, "taker_buy_quote": 6814.08743 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0797, "close": 0.0801, "volume": 332486.1, "close_time": 1765785599999, "quote_volume": 26777.05244, "trades": 234, "taker_buy_base": 168101.2, "taker_buy_quote": 13547.87992 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0797, "close": 0.0801, "volume": 147253.5, "close_time": 1765789199999, "quote_volume": 11800.65711, "trades": 139, "taker_buy_base": 79727.4, "taker_buy_quote": 6390.81514 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0798, "high": 0.08, "low": 0.0764, "close": 0.0776, "volume": 655232.2, "close_time": 1765792799999, "quote_volume": 50959.00689, "trades": 395, "taker_buy_base": 233970.2, "taker_buy_quote": 18202.67166 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0775, "volume": 186061.7, "close_time": 1765796399999, "quote_volume": 14433.43088, "trades": 91, "taker_buy_base": 60162.3, "taker_buy_quote": 4663.1994 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0767, "close": 0.0769, "volume": 210014.9, "close_time": 1765799999999, "quote_volume": 16160.72634, "trades": 114, "taker_buy_base": 130412.7, "taker_buy_quote": 10036.23243 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 114590.9, "close_time": 1765803599999, "quote_volume": 8824.626, "trades": 89, "taker_buy_base": 30143.0, "taker_buy_quote": 2319.7145 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0759, "close": 0.0763, "volume": 122919.3, "close_time": 1765807199999, "quote_volume": 9366.37205, "trades": 90, "taker_buy_base": 47242.8, "taker_buy_quote": 3601.6071 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0761, "close": 0.0767, "volume": 88456.7, "close_time": 1765810799999, "quote_volume": 6765.55235, "trades": 82, "taker_buy_base": 57206.4, "taker_buy_quote": 4377.01659 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0762, "high": 0.0773, "low": 0.0754, "close": 0.0759, "volume": 162558.3, "close_time": 1765814399999, "quote_volume": 12410.89813, "trades": 142, "taker_buy_base": 85843.1, "taker_buy_quote": 6562.74763 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0761, "high": 0.0798, "low": 0.0758, "close": 0.0793, "volume": 188837.4, "close_time": 1765817999999, "quote_volume": 14732.96129, "trades": 161, "taker_buy_base": 122873.5, "taker_buy_quote": 9584.43537 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0764, "close": 0.0764, "volume": 327330.9, "close_time": 1765821599999, "quote_volume": 25501.14926, "trades": 238, "taker_buy_base": 116103.8, "taker_buy_quote": 9062.94799 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0726, "close": 0.0737, "volume": 323689.7, "close_time": 1765825199999, "quote_volume": 23980.11215, "trades": 238, "taker_buy_base": 132056.9, "taker_buy_quote": 9752.77624 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0735, "close": 0.074, "volume": 179460.5, "close_time": 1765828799999, "quote_volume": 13281.47739, "trades": 79, "taker_buy_base": 61190.8, "taker_buy_quote": 4527.07819 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0733, "close": 0.0739, "volume": 66173.5, "close_time": 1765832399999, "quote_volume": 4881.41241, "trades": 52, "taker_buy_base": 35947.0, "taker_buy_quote": 2653.66505 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0737, "close": 0.0741, "volume": 43879.9, "close_time": 1765835999999, "quote_volume": 3243.82637, "trades": 56, "taker_buy_base": 19150.2, "taker_buy_quote": 1415.90493 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 25538.3, "close_time": 1765839599999, "quote_volume": 1893.88424, "trades": 36, "taker_buy_base": 17480.9, "taker_buy_quote": 1296.49397 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.074, "high": 0.0741, "low": 0.0737, "close": 0.0738, "volume": 51003.3, "close_time": 1765843199999, "quote_volume": 3771.03089, "trades": 41, "taker_buy_base": 24392.6, "taker_buy_quote": 1804.42468 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0725, "close": 0.0725, "volume": 112882.4, "close_time": 1765846799999, "quote_volume": 8226.45368, "trades": 91, "taker_buy_base": 31540.7, "taker_buy_quote": 2304.30348 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 106542.0, "close_time": 1765850399999, "quote_volume": 7711.46449, "trades": 69, "taker_buy_base": 37508.2, "taker_buy_quote": 2712.379 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.0716, "volume": 225058.3, "close_time": 1765853999999, "quote_volume": 16166.42706, "trades": 90, "taker_buy_base": 124203.0, "taker_buy_quote": 8917.55778 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0715, "high": 0.072, "low": 0.0714, "close": 0.0719, "volume": 53166.7, "close_time": 1765857599999, "quote_volume": 3808.1122, "trades": 55, "taker_buy_base": 25902.7, "taker_buy_quote": 1855.01525 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0713, "close": 0.0718, "volume": 123084.7, "close_time": 1765861199999, "quote_volume": 8814.65501, "trades": 101, "taker_buy_base": 57605.5, "taker_buy_quote": 4126.76232 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0717, "close": 0.0718, "volume": 53655.2, "close_time": 1765864799999, "quote_volume": 3862.84053, "trades": 64, "taker_buy_base": 30976.5, "taker_buy_quote": 2230.55668 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 81638.1, "close_time": 1765868399999, "quote_volume": 5853.94272, "trades": 101, "taker_buy_base": 36138.4, "taker_buy_quote": 2591.20037 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0719, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 77214.3, "close_time": 1765871999999, "quote_volume": 5543.26431, "trades": 91, "taker_buy_base": 58888.5, "taker_buy_quote": 4228.43744 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0709, "close": 0.0716, "volume": 88160.9, "close_time": 1765875599999, "quote_volume": 6289.96897, "trades": 75, "taker_buy_base": 61354.4, "taker_buy_quote": 4380.51091 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0707, "close": 0.0708, "volume": 64695.6, "close_time": 1765879199999, "quote_volume": 4621.45881, "trades": 57, "taker_buy_base": 31740.6, "taker_buy_quote": 2267.67715 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0707, "high": 0.0726, "low": 0.0707, "close": 0.0722, "volume": 79015.7, "close_time": 1765882799999, "quote_volume": 5661.79216, "trades": 111, "taker_buy_base": 24570.5, "taker_buy_quote": 1753.42476 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0713, "close": 0.0715, "volume": 152466.2, "close_time": 1765886399999, "quote_volume": 10936.85498, "trades": 147, "taker_buy_base": 89191.1, "taker_buy_quote": 6398.09119 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.071, "close": 0.0715, "volume": 96203.4, "close_time": 1765889999999, "quote_volume": 6876.28765, "trades": 70, "taker_buy_base": 42409.2, "taker_buy_quote": 3027.49907 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0707, "close": 0.0714, "volume": 69719.4, "close_time": 1765893599999, "quote_volume": 4952.55151, "trades": 49, "taker_buy_base": 34003.4, "taker_buy_quote": 2418.95564 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0701, "close": 0.0705, "volume": 118285.3, "close_time": 1765897199999, "quote_volume": 8360.26074, "trades": 101, "taker_buy_base": 54864.3, "taker_buy_quote": 3880.52046 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0688, "close": 0.0696, "volume": 163364.4, "close_time": 1765900799999, "quote_volume": 11361.23685, "trades": 144, "taker_buy_base": 64214.2, "taker_buy_quote": 4466.75601 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0699, "high": 0.0702, "low": 0.069, "close": 0.0692, "volume": 96201.4, "close_time": 1765904399999, "quote_volume": 6693.64527, "trades": 101, "taker_buy_base": 66639.9, "taker_buy_quote": 4638.95828 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.069, "high": 0.0693, "low": 0.0676, "close": 0.0676, "volume": 181784.3, "close_time": 1765907999999, "quote_volume": 12438.37792, "trades": 205, "taker_buy_base": 78548.8, "taker_buy_quote": 5369.36601 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0678, "high": 0.0692, "low": 0.0677, "close": 0.0689, "volume": 357838.7, "close_time": 1765911599999, "quote_volume": 24600.48961, "trades": 317, "taker_buy_base": 159834.4, "taker_buy_quote": 10981.87009 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0689, "high": 0.069, "low": 0.0678, "close": 0.0682, "volume": 279215.8, "close_time": 1765915199999, "quote_volume": 19143.82429, "trades": 223, "taker_buy_base": 134681.2, "taker_buy_quote": 9224.97001 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0681, "high": 0.0692, "low": 0.0681, "close": 0.0688, "volume": 43101.3, "close_time": 1765918799999, "quote_volume": 2959.04284, "trades": 40, "taker_buy_base": 9529.6, "taker_buy_quote": 652.81765 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0684, "close": 0.0687, "volume": 65309.4, "close_time": 1765922399999, "quote_volume": 4487.02395, "trades": 54, "taker_buy_base": 20590.5, "taker_buy_quote": 1414.31807 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0686, "close": 0.0693, "volume": 41833.2, "close_time": 1765925999999, "quote_volume": 2877.16322, "trades": 26, "taker_buy_base": 10186.1, "taker_buy_quote": 699.48903 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.069, "high": 0.0698, "low": 0.0685, "close": 0.0698, "volume": 67231.5, "close_time": 1765929599999, "quote_volume": 4644.00887, "trades": 64, "taker_buy_base": 44377.5, "taker_buy_quote": 3069.8253 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0698, "high": 0.072, "low": 0.0697, "close": 0.0719, "volume": 227180.1, "close_time": 1765933199999, "quote_volume": 16117.06002, "trades": 134, "taker_buy_base": 89351.4, "taker_buy_quote": 6329.85452 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0717, "close": 0.0717, "volume": 231070.3, "close_time": 1765936799999, "quote_volume": 16695.07128, "trades": 185, "taker_buy_base": 107491.8, "taker_buy_quote": 7774.65489 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0717, "high": 0.0732, "low": 0.0714, "close": 0.0723, "volume": 218632.1, "close_time": 1765940399999, "quote_volume": 15752.89692, "trades": 109, "taker_buy_base": 100033.8, "taker_buy_quote": 7217.74698 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0726, "high": 0.0744, "low": 0.0725, "close": 0.0736, "volume": 248998.3, "close_time": 1765943999999, "quote_volume": 18320.95197, "trades": 173, "taker_buy_base": 157318.2, "taker_buy_quote": 11567.67864 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0733, "high": 0.0736, "low": 0.072, "close": 0.0721, "volume": 167422.3, "close_time": 1765947599999, "quote_volume": 12172.15904, "trades": 90, "taker_buy_base": 43111.8, "taker_buy_quote": 3142.27799 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.072, "high": 0.0722, "low": 0.071, "close": 0.0713, "volume": 282191.6, "close_time": 1765951199999, "quote_volume": 20195.51841, "trades": 210, "taker_buy_base": 163547.8, "taker_buy_quote": 11709.60504 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0708, "close": 0.0708, "volume": 86174.6, "close_time": 1765954799999, "quote_volume": 6144.88141, "trades": 67, "taker_buy_base": 49605.0, "taker_buy_quote": 3536.07589 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0706, "close": 0.0709, "volume": 144517.4, "close_time": 1765958399999, "quote_volume": 10247.06141, "trades": 114, "taker_buy_base": 55496.2, "taker_buy_quote": 3934.93086 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0713, "volume": 123132.5, "close_time": 1765961999999, "quote_volume": 8757.47441, "trades": 92, "taker_buy_base": 70273.4, "taker_buy_quote": 4994.90861 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0703, "close": 0.0705, "volume": 162273.1, "close_time": 1765965599999, "quote_volume": 11440.36316, "trades": 131, "taker_buy_base": 119774.9, "taker_buy_quote": 8438.90099 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0704, "close": 0.071, "volume": 109982.7, "close_time": 1765969199999, "quote_volume": 7800.18941, "trades": 177, "taker_buy_base": 62926.1, "taker_buy_quote": 4462.43368 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0711, "high": 0.0726, "low": 0.0711, "close": 0.0721, "volume": 177371.9, "close_time": 1765972799999, "quote_volume": 12742.01119, "trades": 121, "taker_buy_base": 115788.4, "taker_buy_quote": 8309.29784 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0722, "high": 0.073, "low": 0.0719, "close": 0.0719, "volume": 120321.3, "close_time": 1765976399999, "quote_volume": 8700.58826, "trades": 113, "taker_buy_base": 57047.9, "taker_buy_quote": 4127.20039 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.072, "high": 0.0733, "low": 0.072, "close": 0.0728, "volume": 119538.2, "close_time": 1765979999999, "quote_volume": 8673.86561, "trades": 91, "taker_buy_base": 73235.7, "taker_buy_quote": 5317.15517 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0721, "close": 0.073, "volume": 149943.5, "close_time": 1765983599999, "quote_volume": 10920.37133, "trades": 136, "taker_buy_base": 66547.7, "taker_buy_quote": 4848.59076 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.073, "high": 0.073, "low": 0.0708, "close": 0.0709, "volume": 132666.7, "close_time": 1765987199999, "quote_volume": 9553.4934, "trades": 121, "taker_buy_base": 41245.6, "taker_buy_quote": 2962.47562 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0687, "close": 0.0688, "volume": 195536.5, "close_time": 1765990799999, "quote_volume": 13608.27326, "trades": 147, "taker_buy_base": 108521.8, "taker_buy_quote": 7564.8702 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0689, "close": 0.0691, "volume": 191494.8, "close_time": 1765994399999, "quote_volume": 13283.71369, "trades": 105, "taker_buy_base": 67488.8, "taker_buy_quote": 4677.61282 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.069, "high": 0.0693, "low": 0.0686, "close": 0.0687, "volume": 128320.2, "close_time": 1765997999999, "quote_volume": 8850.23489, "trades": 86, "taker_buy_base": 66031.8, "taker_buy_quote": 4558.13585 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0679, "close": 0.0686, "volume": 88291.2, "close_time": 1766001599999, "quote_volume": 6020.14573, "trades": 100, "taker_buy_base": 47106.9, "taker_buy_quote": 3215.53848 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.069, "high": 0.0698, "low": 0.069, "close": 0.0692, "volume": 120112.2, "close_time": 1766005199999, "quote_volume": 8331.7308, "trades": 82, "taker_buy_base": 67282.3, "taker_buy_quote": 4666.55821 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0687, "close": 0.0687, "volume": 97828.9, "close_time": 1766008799999, "quote_volume": 6747.00002, "trades": 74, "taker_buy_base": 34965.8, "taker_buy_quote": 2408.34038 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0687, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 67887.5, "close_time": 1766012399999, "quote_volume": 4668.28527, "trades": 45, "taker_buy_base": 22208.7, "taker_buy_quote": 1529.06837 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0687, "close": 0.069, "volume": 225129.7, "close_time": 1766015999999, "quote_volume": 15495.3383, "trades": 133, "taker_buy_base": 70926.7, "taker_buy_quote": 4884.78592 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0685, "volume": 52004.5, "close_time": 1766019599999, "quote_volume": 3569.72431, "trades": 16, "taker_buy_base": 12937.9, "taker_buy_quote": 888.24778 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0681, "close": 0.0684, "volume": 69565.8, "close_time": 1766023199999, "quote_volume": 4753.83048, "trades": 42, "taker_buy_base": 9522.6, "taker_buy_quote": 652.10856 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0685, "high": 0.0685, "low": 0.068, "close": 0.0682, "volume": 39999.3, "close_time": 1766026799999, "quote_volume": 2730.25643, "trades": 53, "taker_buy_base": 18477.1, "taker_buy_quote": 1261.68414 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 2686.1, "close_time": 1766030399999, "quote_volume": 182.94761, "trades": 4, "taker_buy_base": 345.8, "taker_buy_quote": 23.58356 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0648, "close": 0.0653, "volume": 535913.9, "close_time": 1766033999999, "quote_volume": 35303.61344, "trades": 404, "taker_buy_base": 213264.3, "taker_buy_quote": 14004.57563 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0656, "high": 0.0668, "low": 0.0656, "close": 0.0665, "volume": 341388.6, "close_time": 1766037599999, "quote_volume": 22698.88412, "trades": 305, "taker_buy_base": 150071.3, "taker_buy_quote": 9981.3614 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0663, "close": 0.0674, "volume": 151346.7, "close_time": 1766041199999, "quote_volume": 10102.6158, "trades": 227, "taker_buy_base": 96617.8, "taker_buy_quote": 6449.10065 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0669, "close": 0.0672, "volume": 134522.1, "close_time": 1766044799999, "quote_volume": 9066.53495, "trades": 183, "taker_buy_base": 70391.5, "taker_buy_quote": 4745.49947 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0665, "close": 0.0671, "volume": 243023.7, "close_time": 1766048399999, "quote_volume": 16290.98932, "trades": 225, "taker_buy_base": 124756.0, "taker_buy_quote": 8355.77021 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.067, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 61514.3, "close_time": 1766051999999, "quote_volume": 4119.40993, "trades": 138, "taker_buy_base": 33398.0, "taker_buy_quote": 2237.54024 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 108909.4, "close_time": 1766055599999, "quote_volume": 7306.70686, "trades": 156, "taker_buy_base": 80990.2, "taker_buy_quote": 5433.74716 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0671, "high": 0.0674, "low": 0.067, "close": 0.0672, "volume": 67776.4, "close_time": 1766059199999, "quote_volume": 4556.89442, "trades": 135, "taker_buy_base": 46160.0, "taker_buy_quote": 3103.55956 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0673, "high": 0.0678, "low": 0.0673, "close": 0.0678, "volume": 17866.8, "close_time": 1766062799999, "quote_volume": 1206.03681, "trades": 18, "taker_buy_base": 11306.8, "taker_buy_quote": 762.91025 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0678, "close": 0.0684, "volume": 149794.4, "close_time": 1766066399999, "quote_volume": 10201.30663, "trades": 56, "taker_buy_base": 18608.1, "taker_buy_quote": 1268.60908 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0676, "close": 0.0679, "volume": 49749.2, "close_time": 1766069999999, "quote_volume": 3386.25158, "trades": 122, "taker_buy_base": 15122.6, "taker_buy_quote": 1029.25155 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0679, "high": 0.068, "low": 0.0673, "close": 0.0676, "volume": 120018.4, "close_time": 1766073599999, "quote_volume": 8087.41788, "trades": 103, "taker_buy_base": 81099.7, "taker_buy_quote": 5462.57117 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0672, "close": 0.0678, "volume": 69128.2, "close_time": 1766077199999, "quote_volume": 4687.46245, "trades": 46, "taker_buy_base": 20979.6, "taker_buy_quote": 1422.46138 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0674, "high": 0.0683, "low": 0.0663, "close": 0.0683, "volume": 86555.7, "close_time": 1766080799999, "quote_volume": 5807.49622, "trades": 90, "taker_buy_base": 20686.4, "taker_buy_quote": 1397.09847 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0679, "close": 0.0679, "volume": 127597.4, "close_time": 1766084399999, "quote_volume": 8719.54401, "trades": 45, "taker_buy_base": 50185.0, "taker_buy_quote": 3428.50137 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0678, "high": 0.0704, "low": 0.0678, "close": 0.07, "volume": 452177.6, "close_time": 1766087999999, "quote_volume": 31492.44625, "trades": 224, "taker_buy_base": 246939.1, "taker_buy_quote": 17229.60216 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.07, "high": 0.0703, "low": 0.0688, "close": 0.0688, "volume": 359173.6, "close_time": 1766091599999, "quote_volume": 25010.45226, "trades": 235, "taker_buy_base": 129455.3, "taker_buy_quote": 9047.94354 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.069, "high": 0.0717, "low": 0.0689, "close": 0.0714, "volume": 403934.3, "close_time": 1766095199999, "quote_volume": 28277.10948, "trades": 228, "taker_buy_base": 277801.9, "taker_buy_quote": 19407.45646 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0711, "high": 0.0739, "low": 0.0711, "close": 0.0733, "volume": 337246.0, "close_time": 1766098799999, "quote_volume": 24425.30056, "trades": 197, "taker_buy_base": 183601.2, "taker_buy_quote": 13303.44951 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0733, "high": 0.0744, "low": 0.0731, "close": 0.0741, "volume": 348531.8, "close_time": 1766102399999, "quote_volume": 25689.21185, "trades": 161, "taker_buy_base": 236662.4, "taker_buy_quote": 17457.83111 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0729, "close": 0.0735, "volume": 638080.2, "close_time": 1766105999999, "quote_volume": 47322.11143, "trades": 340, "taker_buy_base": 191622.4, "taker_buy_quote": 14246.79551 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0725, "close": 0.0733, "volume": 126157.8, "close_time": 1766109599999, "quote_volume": 9200.08311, "trades": 60, "taker_buy_base": 99915.7, "taker_buy_quote": 7286.1199 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0725, "high": 0.0734, "low": 0.0721, "close": 0.0733, "volume": 58341.5, "close_time": 1766113199999, "quote_volume": 4232.41859, "trades": 33, "taker_buy_base": 21827.1, "taker_buy_quote": 1579.81586 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0733, "high": 0.0757, "low": 0.0733, "close": 0.0752, "volume": 63187.8, "close_time": 1766116799999, "quote_volume": 4703.85803, "trades": 50, "taker_buy_base": 44521.9, "taker_buy_quote": 3309.63264 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0754, "high": 0.0785, "low": 0.0747, "close": 0.0773, "volume": 443679.6, "close_time": 1766120399999, "quote_volume": 34081.44733, "trades": 208, "taker_buy_base": 233282.5, "taker_buy_quote": 17924.18904 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.077, "high": 0.0805, "low": 0.0766, "close": 0.0783, "volume": 823131.4, "close_time": 1766123999999, "quote_volume": 64864.85032, "trades": 409, "taker_buy_base": 396615.6, "taker_buy_quote": 31285.22298 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0783, "high": 0.0817, "low": 0.0783, "close": 0.0801, "volume": 329657.4, "close_time": 1766127599999, "quote_volume": 26422.3686, "trades": 220, "taker_buy_base": 192037.7, "taker_buy_quote": 15410.07912 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.08, "high": 0.0827, "low": 0.0799, "close": 0.0819, "volume": 518268.8, "close_time": 1766131199999, "quote_volume": 41871.31594, "trades": 226, "taker_buy_base": 325279.7, "taker_buy_quote": 26267.28162 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0822, "high": 0.083, "low": 0.0775, "close": 0.0782, "volume": 598624.3, "close_time": 1766134799999, "quote_volume": 47688.84685, "trades": 345, "taker_buy_base": 207100.3, "taker_buy_quote": 16518.2184 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0786, "high": 0.086, "low": 0.0784, "close": 0.0855, "volume": 761962.8, "close_time": 1766138399999, "quote_volume": 62949.09415, "trades": 514, "taker_buy_base": 534629.5, "taker_buy_quote": 44108.02468 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0856, "high": 0.0932, "low": 0.0841, "close": 0.0881, "volume": 2172561.7, "close_time": 1766141999999, "quote_volume": 194697.72969, "trades": 1433, "taker_buy_base": 1182432.6, "taker_buy_quote": 105872.12553 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0879, "high": 0.0944, "low": 0.0879, "close": 0.0928, "volume": 1047939.3, "close_time": 1766145599999, "quote_volume": 95997.95656, "trades": 821, "taker_buy_base": 564430.2, "taker_buy_quote": 51796.28361 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0923, "high": 0.097, "low": 0.0916, "close": 0.0962, "volume": 1344942.0, "close_time": 1766149199999, "quote_volume": 127720.4335, "trades": 959, "taker_buy_base": 690808.4, "taker_buy_quote": 65576.59668 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0962, "high": 0.1026, "low": 0.0938, "close": 0.0995, "volume": 2048105.8, "close_time": 1766152799999, "quote_volume": 202056.74871, "trades": 1118, "taker_buy_base": 833593.2, "taker_buy_quote": 82425.76672 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.099, "high": 0.1012, "low": 0.0961, "close": 0.0984, "volume": 2155735.1, "close_time": 1766156399999, "quote_volume": 212203.12471, "trades": 1203, "taker_buy_base": 920075.4, "taker_buy_quote": 90622.49873 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0985, "high": 0.1122, "low": 0.0974, "close": 0.1118, "volume": 4586908.6, "close_time": 1766159999999, "quote_volume": 476048.82314, "trades": 3218, "taker_buy_base": 2901942.5, "taker_buy_quote": 301173.12993 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1112, "high": 0.1153, "low": 0.1028, "close": 0.108, "volume": 5315369.6, "close_time": 1766163599999, "quote_volume": 576931.64354, "trades": 3044, "taker_buy_base": 2652721.7, "taker_buy_quote": 288798.99473 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1082, "high": 0.113, "low": 0.1063, "close": 0.1093, "volume": 3188208.3, "close_time": 1766167199999, "quote_volume": 348236.86972, "trades": 1800, "taker_buy_base": 1582272.6, "taker_buy_quote": 172815.94354 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1094, "high": 0.11, "low": 0.0982, "close": 0.1005, "volume": 3864697.2, "close_time": 1766170799999, "quote_volume": 396271.52651, "trades": 4062, "taker_buy_base": 1813495.3, "taker_buy_quote": 185696.64566 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1009, "high": 0.102, "low": 0.0985, "close": 0.099, "volume": 1674020.1, "close_time": 1766174399999, "quote_volume": 167758.09728, "trades": 2234, "taker_buy_base": 618537.0, "taker_buy_quote": 62179.65633 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0945, "close": 0.0958, "volume": 1995662.8, "close_time": 1766177999999, "quote_volume": 192940.97496, "trades": 1046, "taker_buy_base": 922368.0, "taker_buy_quote": 89363.17699 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0898, "close": 0.0904, "volume": 860426.5, "close_time": 1766181599999, "quote_volume": 79434.94305, "trades": 658, "taker_buy_base": 397354.5, "taker_buy_quote": 36622.81313 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0913, "high": 0.0998, "low": 0.0913, "close": 0.0951, "volume": 1844769.2, "close_time": 1766185199999, "quote_volume": 177283.76817, "trades": 1400, "taker_buy_base": 891731.9, "taker_buy_quote": 85412.32842 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0952, "high": 0.102, "low": 0.0945, "close": 0.0998, "volume": 1237904.2, "close_time": 1766188799999, "quote_volume": 122943.23177, "trades": 1500, "taker_buy_base": 695398.2, "taker_buy_quote": 69018.56557 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0978, "close": 0.0993, "volume": 1275546.8, "close_time": 1766192399999, "quote_volume": 126611.63042, "trades": 1359, "taker_buy_base": 537763.9, "taker_buy_quote": 53527.35627 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0967, "close": 0.097, "volume": 282823.3, "close_time": 1766195999999, "quote_volume": 27896.91575, "trades": 358, "taker_buy_base": 151873.4, "taker_buy_quote": 14968.38265 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0945, "close": 0.0948, "volume": 340319.3, "close_time": 1766199599999, "quote_volume": 32612.49127, "trades": 345, "taker_buy_base": 169845.3, "taker_buy_quote": 16287.71208 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0929, "close": 0.0932, "volume": 323156.2, "close_time": 1766203199999, "quote_volume": 30572.03013, "trades": 259, "taker_buy_base": 131434.2, "taker_buy_quote": 12489.53723 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0912, "close": 0.0924, "volume": 484045.5, "close_time": 1766206799999, "quote_volume": 44681.62389, "trades": 319, "taker_buy_base": 227889.3, "taker_buy_quote": 21085.78873 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0924, "high": 0.0958, "low": 0.0906, "close": 0.0949, "volume": 742257.1, "close_time": 1766210399999, "quote_volume": 69174.31126, "trades": 561, "taker_buy_base": 490654.2, "taker_buy_quote": 45756.60688 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0914, "close": 0.0922, "volume": 771867.7, "close_time": 1766213999999, "quote_volume": 71848.93047, "trades": 573, "taker_buy_base": 363008.4, "taker_buy_quote": 33840.40987 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0926, "high": 0.0944, "low": 0.0919, "close": 0.0926, "volume": 521307.7, "close_time": 1766217599999, "quote_volume": 48587.08795, "trades": 293, "taker_buy_base": 256491.5, "taker_buy_quote": 23936.209 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0928, "high": 0.0944, "low": 0.092, "close": 0.0925, "volume": 603788.1, "close_time": 1766221199999, "quote_volume": 56288.13687, "trades": 310, "taker_buy_base": 258967.6, "taker_buy_quote": 24150.59823 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0924, "high": 0.0937, "low": 0.092, "close": 0.0935, "volume": 301724.7, "close_time": 1766224799999, "quote_volume": 28104.51495, "trades": 209, "taker_buy_base": 140648.6, "taker_buy_quote": 13107.48317 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0888, "close": 0.09, "volume": 749544.6, "close_time": 1766228399999, "quote_volume": 68053.4942, "trades": 350, "taker_buy_base": 325590.9, "taker_buy_quote": 29505.26213 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.09, "high": 0.0925, "low": 0.09, "close": 0.0914, "volume": 491225.7, "close_time": 1766231999999, "quote_volume": 44683.28266, "trades": 345, "taker_buy_base": 330481.9, "taker_buy_quote": 30043.42639 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0912, "high": 0.0936, "low": 0.091, "close": 0.0927, "volume": 332031.0, "close_time": 1766235599999, "quote_volume": 30682.86248, "trades": 266, "taker_buy_base": 208036.1, "taker_buy_quote": 19216.38296 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0916, "close": 0.0921, "volume": 265184.3, "close_time": 1766239199999, "quote_volume": 24484.8981, "trades": 259, "taker_buy_base": 126642.3, "taker_buy_quote": 11713.50607 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0909, "close": 0.092, "volume": 379297.1, "close_time": 1766242799999, "quote_volume": 34813.39007, "trades": 228, "taker_buy_base": 166671.9, "taker_buy_quote": 15318.9168 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0921, "high": 0.097, "low": 0.0918, "close": 0.0939, "volume": 1005759.6, "close_time": 1766246399999, "quote_volume": 94391.02187, "trades": 601, "taker_buy_base": 418267.8, "taker_buy_quote": 39251.53694 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0895, "close": 0.0906, "volume": 462187.7, "close_time": 1766249999999, "quote_volume": 42074.42469, "trades": 294, "taker_buy_base": 194368.0, "taker_buy_quote": 17681.79279 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0893, "close": 0.0894, "volume": 672148.8, "close_time": 1766253599999, "quote_volume": 60737.63337, "trades": 361, "taker_buy_base": 237394.0, "taker_buy_quote": 21439.68117 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0895, "high": 0.09, "low": 0.0885, "close": 0.0899, "volume": 397288.9, "close_time": 1766257199999, "quote_volume": 35421.11383, "trades": 269, "taker_buy_base": 211390.1, "taker_buy_quote": 18849.23234 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.09, "high": 0.0901, "low": 0.0886, "close": 0.0893, "volume": 262060.3, "close_time": 1766260799999, "quote_volume": 23349.42502, "trades": 168, "taker_buy_base": 126188.0, "taker_buy_quote": 11252.38908 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0888, "close": 0.0893, "volume": 243368.2, "close_time": 1766264399999, "quote_volume": 21713.20665, "trades": 166, "taker_buy_base": 110836.8, "taker_buy_quote": 9890.44499 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0861, "close": 0.0862, "volume": 855780.4, "close_time": 1766267999999, "quote_volume": 74967.58889, "trades": 327, "taker_buy_base": 356114.4, "taker_buy_quote": 31259.37407 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0864, "high": 0.087, "low": 0.0849, "close": 0.0866, "volume": 828468.3, "close_time": 1766271599999, "quote_volume": 71343.21662, "trades": 329, "taker_buy_base": 451596.1, "taker_buy_quote": 38917.9662 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0858, "close": 0.0864, "volume": 144748.9, "close_time": 1766275199999, "quote_volume": 12487.98357, "trades": 104, "taker_buy_base": 111225.7, "taker_buy_quote": 9593.07785 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0857, "close": 0.0862, "volume": 121982.4, "close_time": 1766278799999, "quote_volume": 10532.27106, "trades": 104, "taker_buy_base": 47465.2, "taker_buy_quote": 4116.43748 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0859, "volume": 95268.1, "close_time": 1766282399999, "quote_volume": 8187.95899, "trades": 44, "taker_buy_base": 33224.6, "taker_buy_quote": 2852.9999 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0859, "high": 0.086, "low": 0.0842, "close": 0.0854, "volume": 115534.7, "close_time": 1766285999999, "quote_volume": 9852.34449, "trades": 87, "taker_buy_base": 51347.1, "taker_buy_quote": 4388.485 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0848, "close": 0.0855, "volume": 92433.4, "close_time": 1766289599999, "quote_volume": 7867.68266, "trades": 60, "taker_buy_base": 58480.8, "taker_buy_quote": 4978.23733 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0855, "high": 0.0898, "low": 0.0853, "close": 0.0874, "volume": 361344.8, "close_time": 1766293199999, "quote_volume": 31685.85859, "trades": 300, "taker_buy_base": 212170.9, "taker_buy_quote": 18630.23304 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0847, "close": 0.0849, "volume": 1113254.3, "close_time": 1766296799999, "quote_volume": 95798.41924, "trades": 711, "taker_buy_base": 334005.6, "taker_buy_quote": 28648.70217 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0849, "high": 0.086, "low": 0.084, "close": 0.0852, "volume": 717518.1, "close_time": 1766300399999, "quote_volume": 60720.46887, "trades": 393, "taker_buy_base": 450367.4, "taker_buy_quote": 38107.42696 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 69549.0, "close_time": 1766303999999, "quote_volume": 5877.72981, "trades": 80, "taker_buy_base": 33363.1, "taker_buy_quote": 2819.40325 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.085, "high": 0.0854, "low": 0.0844, "close": 0.0854, "volume": 126672.2, "close_time": 1766307599999, "quote_volume": 10762.78804, "trades": 113, "taker_buy_base": 35050.8, "taker_buy_quote": 2980.31028 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.085, "high": 0.0854, "low": 0.0845, "close": 0.0846, "volume": 1584104.2, "close_time": 1766311199999, "quote_volume": 134344.51043, "trades": 210, "taker_buy_base": 719891.4, "taker_buy_quote": 61046.41458 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0846, "high": 0.0848, "low": 0.082, "close": 0.0824, "volume": 759175.9, "close_time": 1766314799999, "quote_volume": 63345.0971, "trades": 336, "taker_buy_base": 349460.6, "taker_buy_quote": 29366.39029 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0817, "close": 0.0818, "volume": 306242.0, "close_time": 1766318399999, "quote_volume": 25146.56683, "trades": 203, "taker_buy_base": 111192.4, "taker_buy_quote": 9132.29199 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0804, "close": 0.0806, "volume": 245778.4, "close_time": 1766321999999, "quote_volume": 19962.48381, "trades": 191, "taker_buy_base": 94241.5, "taker_buy_quote": 7650.7869 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0793, "close": 0.0795, "volume": 387427.3, "close_time": 1766325599999, "quote_volume": 30937.87522, "trades": 257, "taker_buy_base": 165830.8, "taker_buy_quote": 13229.17586 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0795, "high": 0.0795, "low": 0.078, "close": 0.0787, "volume": 305480.5, "close_time": 1766329199999, "quote_volume": 24076.53738, "trades": 233, "taker_buy_base": 116981.9, "taker_buy_quote": 9218.94395 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0787, "high": 0.0795, "low": 0.078, "close": 0.0791, "volume": 330460.6, "close_time": 1766332799999, "quote_volume": 26079.16191, "trades": 205, "taker_buy_base": 185728.7, "taker_buy_quote": 14654.24914 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0776, "close": 0.0782, "volume": 374983.9, "close_time": 1766336399999, "quote_volume": 29384.88775, "trades": 204, "taker_buy_base": 198051.5, "taker_buy_quote": 15518.43405 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0782, "high": 0.0787, "low": 0.078, "close": 0.0782, "volume": 271883.7, "close_time": 1766339999999, "quote_volume": 21335.52325, "trades": 133, "taker_buy_base": 128654.0, "taker_buy_quote": 10098.60048 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0782, "high": 0.0782, "low": 0.077, "close": 0.0778, "volume": 324390.5, "close_time": 1766343599999, "quote_volume": 25113.45124, "trades": 171, "taker_buy_base": 109988.7, "taker_buy_quote": 8497.50787 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0772, "close": 0.078, "volume": 223404.2, "close_time": 1766347199999, "quote_volume": 17351.03626, "trades": 111, "taker_buy_base": 144410.8, "taker_buy_quote": 11224.80127 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0779, "high": 0.0788, "low": 0.0775, "close": 0.0775, "volume": 235941.6, "close_time": 1766350799999, "quote_volume": 18467.4139, "trades": 150, "taker_buy_base": 80999.9, "taker_buy_quote": 6351.6522 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0774, "high": 0.078, "low": 0.0771, "close": 0.0773, "volume": 316208.2, "close_time": 1766354399999, "quote_volume": 24486.74229, "trades": 118, "taker_buy_base": 65383.8, "taker_buy_quote": 5075.21287 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0772, "close": 0.0779, "volume": 93043.0, "close_time": 1766357999999, "quote_volume": 7223.24237, "trades": 52, "taker_buy_base": 33393.7, "taker_buy_quote": 2590.99177 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.078, "high": 0.0782, "low": 0.0775, "close": 0.0779, "volume": 180473.6, "close_time": 1766361599999, "quote_volume": 14037.28085, "trades": 185, "taker_buy_base": 67517.6, "taker_buy_quote": 5259.74081 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0776, "close": 0.0777, "volume": 225165.2, "close_time": 1766365199999, "quote_volume": 17563.56135, "trades": 160, "taker_buy_base": 96096.2, "taker_buy_quote": 7495.03373 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0776, "high": 0.0793, "low": 0.0775, "close": 0.0788, "volume": 258176.1, "close_time": 1766368799999, "quote_volume": 20255.50085, "trades": 251, "taker_buy_base": 127101.8, "taker_buy_quote": 9986.69894 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0762, "close": 0.0764, "volume": 625693.8, "close_time": 1766372399999, "quote_volume": 48656.72091, "trades": 246, "taker_buy_base": 221451.4, "taker_buy_quote": 17299.85194 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0757, "close": 0.0761, "volume": 289291.2, "close_time": 1766375999999, "quote_volume": 22077.2371, "trades": 154, "taker_buy_base": 138358.5, "taker_buy_quote": 10577.47446 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0761, "high": 0.0766, "low": 0.076, "close": 0.0763, "volume": 242002.2, "close_time": 1766379599999, "quote_volume": 18472.59165, "trades": 101, "taker_buy_base": 142776.5, "taker_buy_quote": 10891.35262 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0755, "close": 0.0757, "volume": 146050.1, "close_time": 1766383199999, "quote_volume": 11109.99487, "trades": 93, "taker_buy_base": 83288.8, "taker_buy_quote": 6337.10517 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0753, "close": 0.076, "volume": 164928.1, "close_time": 1766386799999, "quote_volume": 12496.84972, "trades": 97, "taker_buy_base": 96132.7, "taker_buy_quote": 7278.98484 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.076, "high": 0.0761, "low": 0.0754, "close": 0.0755, "volume": 56212.6, "close_time": 1766390399999, "quote_volume": 4263.35512, "trades": 36, "taker_buy_base": 21183.1, "taker_buy_quote": 1605.75768 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0749, "close": 0.0751, "volume": 84342.0, "close_time": 1766393999999, "quote_volume": 6346.88142, "trades": 92, "taker_buy_base": 21450.6, "taker_buy_quote": 1613.16453 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0744, "close": 0.0746, "volume": 188493.8, "close_time": 1766397599999, "quote_volume": 14099.84779, "trades": 125, "taker_buy_base": 48159.0, "taker_buy_quote": 3611.70537 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0742, "close": 0.0745, "volume": 146317.0, "close_time": 1766401199999, "quote_volume": 10895.33613, "trades": 55, "taker_buy_base": 83960.9, "taker_buy_quote": 6254.80855 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 194946.4, "close_time": 1766404799999, "quote_volume": 14511.88076, "trades": 139, "taker_buy_base": 118567.5, "taker_buy_quote": 8829.16139 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0734, "volume": 125952.0, "close_time": 1766408399999, "quote_volume": 9305.35772, "trades": 88, "taker_buy_base": 20086.9, "taker_buy_quote": 1482.79274 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 155165.0, "close_time": 1766411999999, "quote_volume": 11398.11198, "trades": 144, "taker_buy_base": 85801.2, "taker_buy_quote": 6305.3205 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0736, "close": 0.0739, "volume": 64077.6, "close_time": 1766415599999, "quote_volume": 4748.54297, "trades": 55, "taker_buy_base": 31044.9, "taker_buy_quote": 2301.62788 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0741, "high": 0.0748, "low": 0.0728, "close": 0.0732, "volume": 118367.2, "close_time": 1766419199999, "quote_volume": 8702.07022, "trades": 102, "taker_buy_base": 46710.5, "taker_buy_quote": 3437.03081 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0729, "close": 0.073, "volume": 172527.6, "close_time": 1766422799999, "quote_volume": 12621.79677, "trades": 118, "taker_buy_base": 55976.9, "taker_buy_quote": 4095.35771 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0729, "high": 0.073, "low": 0.0721, "close": 0.0722, "volume": 155272.6, "close_time": 1766426399999, "quote_volume": 11249.23781, "trades": 114, "taker_buy_base": 77059.5, "taker_buy_quote": 5584.71963 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0723, "high": 0.0738, "low": 0.0718, "close": 0.0728, "volume": 322367.7, "close_time": 1766429999999, "quote_volume": 23398.88551, "trades": 185, "taker_buy_base": 180050.0, "taker_buy_quote": 13042.47185 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.073, "high": 0.0731, "low": 0.0719, "close": 0.072, "volume": 146000.4, "close_time": 1766433599999, "quote_volume": 10595.28167, "trades": 117, "taker_buy_base": 78700.5, "taker_buy_quote": 5714.88284 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0707, "close": 0.0714, "volume": 251844.1, "close_time": 1766437199999, "quote_volume": 18013.82268, "trades": 308, "taker_buy_base": 89357.9, "taker_buy_quote": 6369.78381 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0716, "high": 0.0726, "low": 0.0715, "close": 0.0726, "volume": 83681.1, "close_time": 1766440799999, "quote_volume": 6043.85602, "trades": 68, "taker_buy_base": 54390.1, "taker_buy_quote": 3932.23531 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0724, "high": 0.0738, "low": 0.0723, "close": 0.0729, "volume": 120107.0, "close_time": 1766444399999, "quote_volume": 8778.59818, "trades": 75, "taker_buy_base": 93670.9, "taker_buy_quote": 6851.90447 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0728, "high": 0.0741, "low": 0.0726, "close": 0.0736, "volume": 83267.5, "close_time": 1766447999999, "quote_volume": 6123.93999, "trades": 75, "taker_buy_base": 41733.9, "taker_buy_quote": 3071.33855 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0732, "high": 0.0747, "low": 0.0731, "close": 0.0736, "volume": 95591.6, "close_time": 1766451599999, "quote_volume": 7055.97788, "trades": 89, "taker_buy_base": 44855.9, "taker_buy_quote": 3312.83626 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0739, "high": 0.0762, "low": 0.0736, "close": 0.075, "volume": 469576.2, "close_time": 1766455199999, "quote_volume": 35259.30685, "trades": 245, "taker_buy_base": 211687.4, "taker_buy_quote": 15883.38835 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0745, "close": 0.0749, "volume": 114474.7, "close_time": 1766458799999, "quote_volume": 8582.76692, "trades": 118, "taker_buy_base": 51025.6, "taker_buy_quote": 3830.10246 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0747, "high": 0.078, "low": 0.0747, "close": 0.0769, "volume": 655541.9, "close_time": 1766462399999, "quote_volume": 50344.04104, "trades": 287, "taker_buy_base": 279076.2, "taker_buy_quote": 21453.13379 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0748, "close": 0.0755, "volume": 124632.3, "close_time": 1766465999999, "quote_volume": 9490.42729, "trades": 134, "taker_buy_base": 58625.2, "taker_buy_quote": 4463.82916 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0753, "high": 0.0777, "low": 0.075, "close": 0.0755, "volume": 249241.5, "close_time": 1766469599999, "quote_volume": 19061.59121, "trades": 174, "taker_buy_base": 94861.8, "taker_buy_quote": 7254.39867 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0755, "high": 0.0766, "low": 0.0751, "close": 0.0758, "volume": 95272.6, "close_time": 1766473199999, "quote_volume": 7210.47559, "trades": 110, "taker_buy_base": 56419.2, "taker_buy_quote": 4268.95624 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.076, "high": 0.0791, "low": 0.0749, "close": 0.079, "volume": 1339524.9, "close_time": 1766476799999, "quote_volume": 104752.89247, "trades": 594, "taker_buy_base": 378797.9, "taker_buy_quote": 29522.76856 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.079, "high": 0.0836, "low": 0.0785, "close": 0.0819, "volume": 2891043.2, "close_time": 1766480399999, "quote_volume": 234541.46693, "trades": 1458, "taker_buy_base": 1602403.9, "taker_buy_quote": 129881.72139 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0816, "high": 0.0843, "low": 0.0791, "close": 0.0823, "volume": 1001986.9, "close_time": 1766483999999, "quote_volume": 81873.39388, "trades": 772, "taker_buy_base": 535364.3, "taker_buy_quote": 43889.51846 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0777, "close": 0.0783, "volume": 968278.6, "close_time": 1766487599999, "quote_volume": 77255.56175, "trades": 614, "taker_buy_base": 299046.1, "taker_buy_quote": 23817.30395 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0782, "high": 0.0791, "low": 0.0765, "close": 0.0767, "volume": 333149.8, "close_time": 1766491199999, "quote_volume": 25880.47866, "trades": 291, "taker_buy_base": 156814.6, "taker_buy_quote": 12177.5095 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0766, "high": 0.0777, "low": 0.0752, "close": 0.0757, "volume": 359525.5, "close_time": 1766494799999, "quote_volume": 27450.62132, "trades": 265, "taker_buy_base": 147567.0, "taker_buy_quote": 11312.60078 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0746, "close": 0.0754, "volume": 225629.1, "close_time": 1766498399999, "quote_volume": 17033.30678, "trades": 134, "taker_buy_base": 117673.9, "taker_buy_quote": 8896.62992 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0754, "close": 0.0763, "volume": 178543.6, "close_time": 1766501999999, "quote_volume": 13579.56253, "trades": 124, "taker_buy_base": 69600.7, "taker_buy_quote": 5297.41208 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0753, "close": 0.0756, "volume": 290961.9, "close_time": 1766505599999, "quote_volume": 22030.02446, "trades": 148, "taker_buy_base": 109050.3, "taker_buy_quote": 8256.28253 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0741, "close": 0.0747, "volume": 269837.8, "close_time": 1766509199999, "quote_volume": 20178.53218, "trades": 159, "taker_buy_base": 133178.7, "taker_buy_quote": 9942.28319 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0738, "close": 0.074, "volume": 250460.6, "close_time": 1766512799999, "quote_volume": 18551.72334, "trades": 166, "taker_buy_base": 121844.8, "taker_buy_quote": 9026.47705 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.074, "high": 0.0746, "low": 0.0738, "close": 0.0745, "volume": 179485.4, "close_time": 1766516399999, "quote_volume": 13327.25301, "trades": 138, "taker_buy_base": 98965.6, "taker_buy_quote": 7346.04121 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0745, "volume": 156091.4, "close_time": 1766519999999, "quote_volume": 11607.10547, "trades": 70, "taker_buy_base": 40913.1, "taker_buy_quote": 3040.38495 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0738, "close": 0.074, "volume": 203964.8, "close_time": 1766523599999, "quote_volume": 15101.01905, "trades": 92, "taker_buy_base": 116722.1, "taker_buy_quote": 8642.88869 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.074, "high": 0.0742, "low": 0.0737, "close": 0.0741, "volume": 26502.9, "close_time": 1766527199999, "quote_volume": 1961.626, "trades": 34, "taker_buy_base": 16719.7, "taker_buy_quote": 1237.05017 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0742, "high": 0.0756, "low": 0.0738, "close": 0.0755, "volume": 289716.4, "close_time": 1766530799999, "quote_volume": 21543.81733, "trades": 154, "taker_buy_base": 81474.0, "taker_buy_quote": 6066.20456 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0748, "close": 0.0749, "volume": 526033.2, "close_time": 1766534399999, "quote_volume": 39669.71904, "trades": 190, "taker_buy_base": 185336.4, "taker_buy_quote": 13973.63467 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0747, "high": 0.0747, "low": 0.074, "close": 0.0746, "volume": 161809.3, "close_time": 1766537999999, "quote_volume": 12044.56568, "trades": 110, "taker_buy_base": 99528.2, "taker_buy_quote": 7410.50847 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0743, "close": 0.0752, "volume": 172911.1, "close_time": 1766541599999, "quote_volume": 12948.14714, "trades": 84, "taker_buy_base": 116218.1, "taker_buy_quote": 8705.61383 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0753, "high": 0.0767, "low": 0.075, "close": 0.0756, "volume": 231225.6, "close_time": 1766545199999, "quote_volume": 17511.0484, "trades": 124, "taker_buy_base": 129826.5, "taker_buy_quote": 9830.60644 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0752, "close": 0.0752, "volume": 40047.8, "close_time": 1766548799999, "quote_volume": 3033.52285, "trades": 33, "taker_buy_base": 32361.6, "taker_buy_quote": 2450.2065 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0744, "close": 0.0744, "volume": 107815.9, "close_time": 1766552399999, "quote_volume": 8146.33809, "trades": 93, "taker_buy_base": 57045.5, "taker_buy_quote": 4312.52519 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0726, "close": 0.0736, "volume": 286990.7, "close_time": 1766555999999, "quote_volume": 21034.28787, "trades": 346, "taker_buy_base": 152937.6, "taker_buy_quote": 11212.59986 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0726, "close": 0.0732, "volume": 103572.6, "close_time": 1766559599999, "quote_volume": 7565.35441, "trades": 105, "taker_buy_base": 64516.7, "taker_buy_quote": 4717.05182 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.073, "high": 0.073, "low": 0.0723, "close": 0.0724, "volume": 54662.0, "close_time": 1766563199999, "quote_volume": 3975.42384, "trades": 78, "taker_buy_base": 26245.4, "taker_buy_quote": 1908.1461 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0715, "close": 0.0721, "volume": 208461.8, "close_time": 1766566799999, "quote_volume": 14998.2839, "trades": 129, "taker_buy_base": 86181.9, "taker_buy_quote": 6205.30043 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0722, "high": 0.0739, "low": 0.0722, "close": 0.0734, "volume": 638663.1, "close_time": 1766570399999, "quote_volume": 46635.73233, "trades": 332, "taker_buy_base": 334845.6, "taker_buy_quote": 24485.75108 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0727, "close": 0.0728, "volume": 143145.8, "close_time": 1766573999999, "quote_volume": 10474.44524, "trades": 93, "taker_buy_base": 19704.4, "taker_buy_quote": 1445.78876 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 235349.0, "close_time": 1766577599999, "quote_volume": 17106.78447, "trades": 91, "taker_buy_base": 160164.0, "taker_buy_quote": 11640.04167 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 59037.3, "close_time": 1766581199999, "quote_volume": 4286.94031, "trades": 68, "taker_buy_base": 35550.4, "taker_buy_quote": 2583.44531 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0726, "high": 0.0733, "low": 0.072, "close": 0.0728, "volume": 486648.1, "close_time": 1766584799999, "quote_volume": 35332.57501, "trades": 420, "taker_buy_base": 211811.1, "taker_buy_quote": 15380.23677 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0728, "high": 0.0731, "low": 0.072, "close": 0.0727, "volume": 284152.5, "close_time": 1766588399999, "quote_volume": 20615.49664, "trades": 154, "taker_buy_base": 160446.5, "taker_buy_quote": 11634.5087 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0726, "high": 0.073, "low": 0.0724, "close": 0.073, "volume": 202084.5, "close_time": 1766591999999, "quote_volume": 14706.89271, "trades": 140, "taker_buy_base": 113246.0, "taker_buy_quote": 8241.1798 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.073, "high": 0.0733, "low": 0.0723, "close": 0.0728, "volume": 169738.4, "close_time": 1766595599999, "quote_volume": 12372.55459, "trades": 196, "taker_buy_base": 49430.9, "taker_buy_quote": 3601.21904 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0725, "close": 0.0729, "volume": 450107.5, "close_time": 1766599199999, "quote_volume": 32723.0046, "trades": 122, "taker_buy_base": 353266.7, "taker_buy_quote": 25674.42241 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.073, "high": 0.0755, "low": 0.0729, "close": 0.0751, "volume": 588758.2, "close_time": 1766602799999, "quote_volume": 43707.93119, "trades": 199, "taker_buy_base": 316065.1, "taker_buy_quote": 23374.30146 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0751, "high": 0.0768, "low": 0.0747, "close": 0.0747, "volume": 575169.8, "close_time": 1766606399999, "quote_volume": 43514.33664, "trades": 297, "taker_buy_base": 231591.1, "taker_buy_quote": 17535.84986 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0746, "high": 0.0762, "low": 0.074, "close": 0.0751, "volume": 594348.3, "close_time": 1766609999999, "quote_volume": 44751.95539, "trades": 228, "taker_buy_base": 210695.8, "taker_buy_quote": 15795.63095 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0741, "close": 0.0743, "volume": 264949.0, "close_time": 1766613599999, "quote_volume": 19899.83034, "trades": 174, "taker_buy_base": 64569.8, "taker_buy_quote": 4856.90089 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0733, "close": 0.0736, "volume": 120519.8, "close_time": 1766617199999, "quote_volume": 8871.20598, "trades": 121, "taker_buy_base": 52053.3, "taker_buy_quote": 3836.36574 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0735, "high": 0.0736, "low": 0.073, "close": 0.0731, "volume": 33712.3, "close_time": 1766620799999, "quote_volume": 2469.24526, "trades": 95, "taker_buy_base": 25533.2, "taker_buy_quote": 1870.28834 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0723, "close": 0.0726, "volume": 62703.2, "close_time": 1766624399999, "quote_volume": 4562.14759, "trades": 60, "taker_buy_base": 42350.6, "taker_buy_quote": 3083.38384 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 48530.8, "close_time": 1766627999999, "quote_volume": 3521.13699, "trades": 51, "taker_buy_base": 28582.6, "taker_buy_quote": 2076.36881 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0726, "close": 0.0733, "volume": 52498.7, "close_time": 1766631599999, "quote_volume": 3836.2537, "trades": 40, "taker_buy_base": 35237.7, "taker_buy_quote": 2574.53988 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0733, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 23786.4, "close_time": 1766635199999, "quote_volume": 1741.43149, "trades": 15, "taker_buy_base": 16231.5, "taker_buy_quote": 1188.06856 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0731, "high": 0.0737, "low": 0.073, "close": 0.0737, "volume": 107915.1, "close_time": 1766638799999, "quote_volume": 7908.13671, "trades": 90, "taker_buy_base": 61216.3, "taker_buy_quote": 4487.7191 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0732, "volume": 41198.8, "close_time": 1766642399999, "quote_volume": 3017.99772, "trades": 45, "taker_buy_base": 20121.7, "taker_buy_quote": 1473.53815 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 25377.5, "close_time": 1766645999999, "quote_volume": 1856.79504, "trades": 53, "taker_buy_base": 13649.3, "taker_buy_quote": 999.2303 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0735, "high": 0.0757, "low": 0.0735, "close": 0.0748, "volume": 454949.7, "close_time": 1766649599999, "quote_volume": 34056.21671, "trades": 344, "taker_buy_base": 274645.0, "taker_buy_quote": 20532.04608 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0738, "close": 0.0751, "volume": 77291.6, "close_time": 1766653199999, "quote_volume": 5755.54607, "trades": 92, "taker_buy_base": 36244.3, "taker_buy_quote": 2702.95602 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0744, "close": 0.0745, "volume": 98295.7, "close_time": 1766656799999, "quote_volume": 7359.02237, "trades": 107, "taker_buy_base": 40922.0, "taker_buy_quote": 3063.61598 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0743, "close": 0.0743, "volume": 164891.1, "close_time": 1766660399999, "quote_volume": 12323.03935, "trades": 171, "taker_buy_base": 59367.9, "taker_buy_quote": 4440.06507 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0743, "high": 0.0743, "low": 0.073, "close": 0.0734, "volume": 332581.5, "close_time": 1766663999999, "quote_volume": 24460.40862, "trades": 244, "taker_buy_base": 92182.3, "taker_buy_quote": 6791.15591 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0731, "close": 0.0735, "volume": 162787.9, "close_time": 1766667599999, "quote_volume": 11963.54484, "trades": 73, "taker_buy_base": 121198.0, "taker_buy_quote": 8918.65285 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0729, "close": 0.073, "volume": 70958.8, "close_time": 1766671199999, "quote_volume": 5201.42698, "trades": 54, "taker_buy_base": 16886.0, "taker_buy_quote": 1243.43235 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.073, "high": 0.0737, "low": 0.073, "close": 0.0733, "volume": 63442.2, "close_time": 1766674799999, "quote_volume": 4652.37688, "trades": 55, "taker_buy_base": 32203.4, "taker_buy_quote": 2362.688 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 113086.5, "close_time": 1766678399999, "quote_volume": 8296.32877, "trades": 73, "taker_buy_base": 68317.2, "taker_buy_quote": 5012.66111 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0735, "high": 0.0747, "low": 0.0733, "close": 0.0739, "volume": 497352.3, "close_time": 1766681999999, "quote_volume": 36808.03863, "trades": 181, "taker_buy_base": 306262.4, "taker_buy_quote": 22665.19295 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 298701.2, "close_time": 1766685599999, "quote_volume": 22154.44293, "trades": 133, "taker_buy_base": 161953.3, "taker_buy_quote": 12007.55736 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 414497.7, "close_time": 1766689199999, "quote_volume": 30718.65832, "trades": 189, "taker_buy_base": 227301.9, "taker_buy_quote": 16850.88803 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0741, "high": 0.0759, "low": 0.074, "close": 0.0757, "volume": 511579.2, "close_time": 1766692799999, "quote_volume": 38142.85094, "trades": 284, "taker_buy_base": 320309.9, "taker_buy_quote": 23869.25958 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0757, "high": 0.0794, "low": 0.0756, "close": 0.077, "volume": 1852203.6, "close_time": 1766696399999, "quote_volume": 143833.06303, "trades": 1110, "taker_buy_base": 792767.3, "taker_buy_quote": 61470.41345 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0745, "close": 0.0748, "volume": 896595.1, "close_time": 1766699999999, "quote_volume": 67366.06901, "trades": 482, "taker_buy_base": 351520.6, "taker_buy_quote": 26421.25591 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0735, "close": 0.0746, "volume": 584420.0, "close_time": 1766703599999, "quote_volume": 43462.30034, "trades": 183, "taker_buy_base": 277791.8, "taker_buy_quote": 20635.99308 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0746, "high": 0.0764, "low": 0.0746, "close": 0.0755, "volume": 588810.5, "close_time": 1766707199999, "quote_volume": 44378.67084, "trades": 221, "taker_buy_base": 263627.9, "taker_buy_quote": 19879.50574 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0738, "close": 0.074, "volume": 418246.8, "close_time": 1766710799999, "quote_volume": 31357.10545, "trades": 326, "taker_buy_base": 170549.7, "taker_buy_quote": 12764.11702 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.074, "high": 0.0742, "low": 0.0734, "close": 0.0737, "volume": 90103.7, "close_time": 1766714399999, "quote_volume": 6639.62792, "trades": 139, "taker_buy_base": 32494.9, "taker_buy_quote": 2395.73832 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0737, "high": 0.0759, "low": 0.0737, "close": 0.0754, "volume": 274593.7, "close_time": 1766717999999, "quote_volume": 20649.27245, "trades": 268, "taker_buy_base": 182279.9, "taker_buy_quote": 13696.61008 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0749, "close": 0.075, "volume": 329834.5, "close_time": 1766721599999, "quote_volume": 24767.85066, "trades": 172, "taker_buy_base": 223078.4, "taker_buy_quote": 16747.82201 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.075, "high": 0.0759, "low": 0.0746, "close": 0.0751, "volume": 450463.5, "close_time": 1766725199999, "quote_volume": 33813.80388, "trades": 354, "taker_buy_base": 301581.2, "taker_buy_quote": 22624.43201 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0743, "close": 0.0745, "volume": 196095.9, "close_time": 1766728799999, "quote_volume": 14714.71453, "trades": 120, "taker_buy_base": 30143.0, "taker_buy_quote": 2251.64029 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0745, "high": 0.0751, "low": 0.074, "close": 0.0744, "volume": 229075.2, "close_time": 1766732399999, "quote_volume": 17056.8917, "trades": 200, "taker_buy_base": 135046.2, "taker_buy_quote": 10056.82907 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0739, "close": 0.074, "volume": 26680.7, "close_time": 1766735999999, "quote_volume": 1978.63846, "trades": 104, "taker_buy_base": 16010.0, "taker_buy_quote": 1185.96467 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.074, "high": 0.0742, "low": 0.0737, "close": 0.0738, "volume": 68198.0, "close_time": 1766739599999, "quote_volume": 5037.88457, "trades": 64, "taker_buy_base": 29030.8, "taker_buy_quote": 2146.59128 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0739, "high": 0.0751, "low": 0.0737, "close": 0.0746, "volume": 381110.6, "close_time": 1766743199999, "quote_volume": 28330.8252, "trades": 151, "taker_buy_base": 200171.4, "taker_buy_quote": 14846.18126 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 61844.8, "close_time": 1766746799999, "quote_volume": 4609.87484, "trades": 36, "taker_buy_base": 15569.5, "taker_buy_quote": 1160.8325 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0746, "high": 0.0763, "low": 0.0744, "close": 0.0761, "volume": 362327.6, "close_time": 1766750399999, "quote_volume": 27170.44397, "trades": 151, "taker_buy_base": 180309.8, "taker_buy_quote": 13537.62646 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0755, "close": 0.0757, "volume": 382023.4, "close_time": 1766753999999, "quote_volume": 29077.0375, "trades": 237, "taker_buy_base": 212960.3, "taker_buy_quote": 16222.08105 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 30392.7, "close_time": 1766757599999, "quote_volume": 2303.87662, "trades": 34, "taker_buy_base": 15562.8, "taker_buy_quote": 1180.16333 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0756, "close": 0.0759, "volume": 40780.1, "close_time": 1766761199999, "quote_volume": 3095.44242, "trades": 48, "taker_buy_base": 27736.1, "taker_buy_quote": 2105.8569 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0749, "close": 0.0752, "volume": 272446.3, "close_time": 1766764799999, "quote_volume": 20454.71182, "trades": 185, "taker_buy_base": 117278.3, "taker_buy_quote": 8804.25675 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.075, "high": 0.0757, "low": 0.0747, "close": 0.0756, "volume": 48969.8, "close_time": 1766768399999, "quote_volume": 3686.62172, "trades": 83, "taker_buy_base": 25643.9, "taker_buy_quote": 1932.70358 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0751, "close": 0.0755, "volume": 93609.8, "close_time": 1766771999999, "quote_volume": 7066.09726, "trades": 70, "taker_buy_base": 51520.8, "taker_buy_quote": 3891.75642 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0751, "close": 0.0755, "volume": 124896.1, "close_time": 1766775599999, "quote_volume": 9408.15057, "trades": 35, "taker_buy_base": 11896.9, "taker_buy_quote": 896.62455 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0756, "high": 0.0768, "low": 0.0756, "close": 0.0762, "volume": 156227.5, "close_time": 1766779199999, "quote_volume": 11924.33178, "trades": 140, "taker_buy_base": 89183.6, "taker_buy_quote": 6800.50624 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0755, "close": 0.0757, "volume": 19778.4, "close_time": 1766782799999, "quote_volume": 1498.93045, "trades": 34, "taker_buy_base": 12572.1, "taker_buy_quote": 952.87681 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0749, "close": 0.0756, "volume": 60631.2, "close_time": 1766786399999, "quote_volume": 4557.30453, "trades": 50, "taker_buy_base": 24042.6, "taker_buy_quote": 1805.01577 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0744, "close": 0.0744, "volume": 161474.2, "close_time": 1766789999999, "quote_volume": 12106.1012, "trades": 87, "taker_buy_base": 75870.9, "taker_buy_quote": 5696.93364 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0745, "high": 0.0751, "low": 0.0742, "close": 0.0751, "volume": 316159.6, "close_time": 1766793599999, "quote_volume": 23599.52438, "trades": 128, "taker_buy_base": 214459.3, "taker_buy_quote": 16016.08218 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0744, "close": 0.0745, "volume": 60962.2, "close_time": 1766797199999, "quote_volume": 4564.59744, "trades": 103, "taker_buy_base": 34008.9, "taker_buy_quote": 2549.66111 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 10097.0, "close_time": 1766800799999, "quote_volume": 751.82323, "trades": 21, "taker_buy_base": 7712.7, "taker_buy_quote": 574.20745 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 14299.8, "close_time": 1766804399999, "quote_volume": 1066.07372, "trades": 13, "taker_buy_base": 3957.7, "taker_buy_quote": 294.95076 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 27328.5, "close_time": 1766807999999, "quote_volume": 2035.44567, "trades": 41, "taker_buy_base": 11297.8, "taker_buy_quote": 841.27961 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0744, "high": 0.0747, "low": 0.074, "close": 0.0747, "volume": 330998.2, "close_time": 1766811599999, "quote_volume": 24538.39815, "trades": 144, "taker_buy_base": 270897.2, "taker_buy_quote": 20085.06435 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0744, "volume": 49111.7, "close_time": 1766815199999, "quote_volume": 3651.16817, "trades": 54, "taker_buy_base": 26096.8, "taker_buy_quote": 1939.05263 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 20690.4, "close_time": 1766818799999, "quote_volume": 1535.65325, "trades": 25, "taker_buy_base": 13696.9, "taker_buy_quote": 1016.80271 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0744, "close": 0.0749, "volume": 74986.3, "close_time": 1766822399999, "quote_volume": 5597.56728, "trades": 50, "taker_buy_base": 27624.4, "taker_buy_quote": 2063.22784 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 29952.7, "close_time": 1766825999999, "quote_volume": 2237.11888, "trades": 30, "taker_buy_base": 12222.8, "taker_buy_quote": 912.65112 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0749, "volume": 153049.9, "close_time": 1766829599999, "quote_volume": 11471.79677, "trades": 127, "taker_buy_base": 75935.9, "taker_buy_quote": 5695.4284 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.075, "high": 0.075, "low": 0.0743, "close": 0.0745, "volume": 258606.4, "close_time": 1766833199999, "quote_volume": 19287.55572, "trades": 116, "taker_buy_base": 126178.4, "taker_buy_quote": 9421.95253 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0741, "close": 0.0745, "volume": 95618.9, "close_time": 1766836799999, "quote_volume": 7106.09597, "trades": 62, "taker_buy_base": 52076.8, "taker_buy_quote": 3867.59356 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0753, "volume": 191445.7, "close_time": 1766840399999, "quote_volume": 14384.11804, "trades": 88, "taker_buy_base": 72028.4, "taker_buy_quote": 5407.34339 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 123207.6, "close_time": 1766843999999, "quote_volume": 9267.67619, "trades": 49, "taker_buy_base": 71154.9, "taker_buy_quote": 5352.98734 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 98408.6, "close_time": 1766847599999, "quote_volume": 7381.65108, "trades": 39, "taker_buy_base": 44880.9, "taker_buy_quote": 3365.68449 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 104428.7, "close_time": 1766851199999, "quote_volume": 7844.6366, "trades": 41, "taker_buy_base": 42872.1, "taker_buy_quote": 3220.14769 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0745, "close": 0.0747, "volume": 143586.8, "close_time": 1766854799999, "quote_volume": 10741.15196, "trades": 65, "taker_buy_base": 56080.9, "taker_buy_quote": 4200.75 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 172873.7, "close_time": 1766858399999, "quote_volume": 12881.29003, "trades": 70, "taker_buy_base": 75122.6, "taker_buy_quote": 5597.11455 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 135384.0, "close_time": 1766861999999, "quote_volume": 10120.97489, "trades": 55, "taker_buy_base": 71581.7, "taker_buy_quote": 5348.89834 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 48274.9, "close_time": 1766865599999, "quote_volume": 3614.77437, "trades": 21, "taker_buy_base": 23613.8, "taker_buy_quote": 1768.65705 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0741, "close": 0.0745, "volume": 122542.4, "close_time": 1766869199999, "quote_volume": 9111.74898, "trades": 47, "taker_buy_base": 42728.0, "taker_buy_quote": 3182.39865 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0746, "high": 0.0766, "low": 0.0746, "close": 0.0762, "volume": 371718.0, "close_time": 1766872799999, "quote_volume": 28203.18074, "trades": 166, "taker_buy_base": 242608.7, "taker_buy_quote": 18416.09328 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0755, "close": 0.0765, "volume": 245338.4, "close_time": 1766876399999, "quote_volume": 18662.59168, "trades": 103, "taker_buy_base": 138590.9, "taker_buy_quote": 10556.1393 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0762, "close": 0.0766, "volume": 146702.6, "close_time": 1766879999999, "quote_volume": 11226.86182, "trades": 55, "taker_buy_base": 83594.8, "taker_buy_quote": 6396.86917 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0752, "close": 0.0753, "volume": 256205.0, "close_time": 1766883599999, "quote_volume": 19401.34386, "trades": 99, "taker_buy_base": 53320.0, "taker_buy_quote": 4050.60637 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0748, "close": 0.0748, "volume": 101283.1, "close_time": 1766887199999, "quote_volume": 7599.46324, "trades": 67, "taker_buy_base": 35359.0, "taker_buy_quote": 2652.73372 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 129117.6, "close_time": 1766890799999, "quote_volume": 9623.1754, "trades": 87, "taker_buy_base": 71192.7, "taker_buy_quote": 5305.06678 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 25051.7, "close_time": 1766894399999, "quote_volume": 1873.58637, "trades": 19, "taker_buy_base": 19046.5, "taker_buy_quote": 1424.80689 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0743, "close": 0.0743, "volume": 52145.8, "close_time": 1766897999999, "quote_volume": 3892.4751, "trades": 39, "taker_buy_base": 25512.9, "taker_buy_quote": 1903.35604 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 44557.7, "close_time": 1766901599999, "quote_volume": 3325.18096, "trades": 24, "taker_buy_base": 32279.8, "taker_buy_quote": 2409.33962 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 70855.6, "close_time": 1766905199999, "quote_volume": 5281.65788, "trades": 41, "taker_buy_base": 33852.2, "taker_buy_quote": 2525.78824 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 34669.2, "close_time": 1766908799999, "quote_volume": 2589.1996, "trades": 18, "taker_buy_base": 9492.0, "taker_buy_quote": 708.87012 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 129418.6, "close_time": 1766912399999, "quote_volume": 9643.20726, "trades": 33, "taker_buy_base": 65010.4, "taker_buy_quote": 4848.33124 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 213365.9, "close_time": 1766915999999, "quote_volume": 15910.40901, "trades": 63, "taker_buy_base": 98420.8, "taker_buy_quote": 7340.19165 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0746, "close": 0.0752, "volume": 189073.5, "close_time": 1766919599999, "quote_volume": 14221.81191, "trades": 115, "taker_buy_base": 131613.4, "taker_buy_quote": 9898.67117 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0747, "close": 0.0747, "volume": 85190.9, "close_time": 1766923199999, "quote_volume": 6382.82294, "trades": 54, "taker_buy_base": 25811.3, "taker_buy_quote": 1933.4313 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 151122.0, "close_time": 1766926799999, "quote_volume": 11308.96932, "trades": 71, "taker_buy_base": 52389.7, "taker_buy_quote": 3923.38127 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 127038.4, "close_time": 1766930399999, "quote_volume": 9486.14114, "trades": 48, "taker_buy_base": 86587.6, "taker_buy_quote": 6468.64564 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0745, "close": 0.075, "volume": 180186.1, "close_time": 1766933999999, "quote_volume": 13491.44874, "trades": 60, "taker_buy_base": 94730.9, "taker_buy_quote": 7102.80106 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.075, "high": 0.075, "low": 0.0743, "close": 0.0744, "volume": 62084.3, "close_time": 1766937599999, "quote_volume": 4632.27678, "trades": 42, "taker_buy_base": 28777.2, "taker_buy_quote": 2146.24953 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0743, "high": 0.075, "low": 0.0743, "close": 0.0749, "volume": 30153.5, "close_time": 1766941199999, "quote_volume": 2253.71066, "trades": 20, "taker_buy_base": 16532.5, "taker_buy_quote": 1236.10742 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.075, "high": 0.075, "low": 0.0745, "close": 0.0746, "volume": 48350.8, "close_time": 1766944799999, "quote_volume": 3611.28972, "trades": 30, "taker_buy_base": 20191.8, "taker_buy_quote": 1508.05358 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0744, "close": 0.0744, "volume": 106680.5, "close_time": 1766948399999, "quote_volume": 7963.49825, "trades": 37, "taker_buy_base": 38474.4, "taker_buy_quote": 2870.4175 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0738, "close": 0.0738, "volume": 240686.2, "close_time": 1766951999999, "quote_volume": 17788.82281, "trades": 74, "taker_buy_base": 192915.4, "taker_buy_quote": 14255.01405 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 131441.8, "close_time": 1766955599999, "quote_volume": 9691.03132, "trades": 51, "taker_buy_base": 50467.3, "taker_buy_quote": 3720.04401 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0731, "close": 0.0733, "volume": 213831.0, "close_time": 1766959199999, "quote_volume": 15744.0498, "trades": 94, "taker_buy_base": 93759.7, "taker_buy_quote": 6906.28983 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0733, "close": 0.0735, "volume": 271028.1, "close_time": 1766962799999, "quote_volume": 19906.65304, "trades": 83, "taker_buy_base": 123750.1, "taker_buy_quote": 9093.52878 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0734, "close": 0.0736, "volume": 120767.5, "close_time": 1766966399999, "quote_volume": 8882.04224, "trades": 71, "taker_buy_base": 73956.8, "taker_buy_quote": 5438.64431 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0734, "close": 0.0739, "volume": 120176.2, "close_time": 1766969999999, "quote_volume": 8873.50903, "trades": 60, "taker_buy_base": 73477.6, "taker_buy_quote": 5424.40717 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0735, "close": 0.0737, "volume": 115021.8, "close_time": 1766973599999, "quote_volume": 8489.72471, "trades": 47, "taker_buy_base": 35205.7, "taker_buy_quote": 2597.03621 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0734, "close": 0.0734, "volume": 30321.4, "close_time": 1766977199999, "quote_volume": 2234.82653, "trades": 18, "taker_buy_base": 3716.2, "taker_buy_quote": 273.23697 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0734, "close": 0.074, "volume": 212132.9, "close_time": 1766980799999, "quote_volume": 15607.54438, "trades": 71, "taker_buy_base": 168034.1, "taker_buy_quote": 12360.15348 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 57210.0, "close_time": 1766984399999, "quote_volume": 4231.104, "trades": 33, "taker_buy_base": 24561.3, "taker_buy_quote": 1817.18369 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0738, "close": 0.0747, "volume": 108349.0, "close_time": 1766987999999, "quote_volume": 8025.96664, "trades": 55, "taker_buy_base": 65092.9, "taker_buy_quote": 4821.60316 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.074, "volume": 67273.9, "close_time": 1766991599999, "quote_volume": 5001.60522, "trades": 41, "taker_buy_base": 27422.9, "taker_buy_quote": 2040.14605 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0739, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 221163.7, "close_time": 1766995199999, "quote_volume": 16299.00091, "trades": 144, "taker_buy_base": 52613.9, "taker_buy_quote": 3883.2068 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0739, "close": 0.0744, "volume": 29531.8, "close_time": 1766998799999, "quote_volume": 2195.0004, "trades": 20, "taker_buy_base": 19484.9, "taker_buy_quote": 1447.26863 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0727, "close": 0.0728, "volume": 139341.3, "close_time": 1767002399999, "quote_volume": 10206.21533, "trades": 68, "taker_buy_base": 53304.2, "taker_buy_quote": 3903.39531 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 40313.0, "close_time": 1767005999999, "quote_volume": 2950.35349, "trades": 22, "taker_buy_base": 11825.7, "taker_buy_quote": 865.64785 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 173819.1, "close_time": 1767009599999, "quote_volume": 12728.54436, "trades": 47, "taker_buy_base": 45140.3, "taker_buy_quote": 3302.27862 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0731, "high": 0.075, "low": 0.0721, "close": 0.0747, "volume": 692709.7, "close_time": 1767013199999, "quote_volume": 50898.03615, "trades": 256, "taker_buy_base": 462048.2, "taker_buy_quote": 33981.06355 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0735, "close": 0.074, "volume": 292008.6, "close_time": 1767016799999, "quote_volume": 21569.28019, "trades": 116, "taker_buy_base": 55009.1, "taker_buy_quote": 4064.58582 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.074, "high": 0.074, "low": 0.0731, "close": 0.0731, "volume": 83909.9, "close_time": 1767020399999, "quote_volume": 6190.7508, "trades": 63, "taker_buy_base": 68147.4, "taker_buy_quote": 5028.4015 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 33992.9, "close_time": 1767023999999, "quote_volume": 2488.83264, "trades": 20, "taker_buy_base": 21315.8, "taker_buy_quote": 1560.73623 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.073, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 28397.0, "close_time": 1767027599999, "quote_volume": 2067.35012, "trades": 52, "taker_buy_base": 15058.4, "taker_buy_quote": 1096.0098 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0724, "close": 0.0729, "volume": 34906.1, "close_time": 1767031199999, "quote_volume": 2535.22388, "trades": 92, "taker_buy_base": 25728.3, "taker_buy_quote": 1869.0918 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0727, "high": 0.073, "low": 0.0723, "close": 0.0724, "volume": 47198.2, "close_time": 1767034799999, "quote_volume": 3429.30603, "trades": 145, "taker_buy_base": 10145.9, "taker_buy_quote": 736.65765 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0723, "close": 0.0729, "volume": 19676.0, "close_time": 1767038399999, "quote_volume": 1428.39495, "trades": 74, "taker_buy_base": 12591.1, "taker_buy_quote": 914.88006 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0722, "close": 0.0723, "volume": 7985.2, "close_time": 1767041999999, "quote_volume": 578.4473, "trades": 14, "taker_buy_base": 6265.9, "taker_buy_quote": 453.82964 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 29695.4, "close_time": 1767045599999, "quote_volume": 2155.57428, "trades": 13, "taker_buy_base": 27534.9, "taker_buy_quote": 1998.76602 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 74022.5, "close_time": 1767049199999, "quote_volume": 5376.10466, "trades": 24, "taker_buy_base": 19071.9, "taker_buy_quote": 1386.46836 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.073, "high": 0.0745, "low": 0.073, "close": 0.0739, "volume": 147653.8, "close_time": 1767052799999, "quote_volume": 10911.35688, "trades": 81, "taker_buy_base": 107275.7, "taker_buy_quote": 7925.88588 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0732, "close": 0.0732, "volume": 53143.7, "close_time": 1767056399999, "quote_volume": 3904.00909, "trades": 43, "taker_buy_base": 19275.7, "taker_buy_quote": 1416.15294 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 43637.9, "close_time": 1767059999999, "quote_volume": 3187.09674, "trades": 38, "taker_buy_base": 20683.1, "taker_buy_quote": 1510.14914 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0729, "close": 0.0736, "volume": 11672.0, "close_time": 1767063599999, "quote_volume": 854.6492, "trades": 8, "taker_buy_base": 3052.0, "taker_buy_quote": 224.0954 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 31295.1, "close_time": 1767067199999, "quote_volume": 2305.50898, "trades": 23, "taker_buy_base": 17831.5, "taker_buy_quote": 1313.78812 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0736, "high": 0.0747, "low": 0.0736, "close": 0.0743, "volume": 110583.6, "close_time": 1767070799999, "quote_volume": 8222.93601, "trades": 75, "taker_buy_base": 54842.1, "taker_buy_quote": 4076.65055 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0743, "high": 0.0752, "low": 0.0741, "close": 0.0744, "volume": 244864.8, "close_time": 1767074399999, "quote_volume": 18231.54068, "trades": 132, "taker_buy_base": 154510.2, "taker_buy_quote": 11504.15486 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0742, "close": 0.075, "volume": 56976.6, "close_time": 1767077999999, "quote_volume": 4249.17741, "trades": 50, "taker_buy_base": 38312.5, "taker_buy_quote": 2857.3206 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0744, "close": 0.0752, "volume": 150592.3, "close_time": 1767081599999, "quote_volume": 11258.67695, "trades": 68, "taker_buy_base": 59153.6, "taker_buy_quote": 4431.81559 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.075, "high": 0.0751, "low": 0.0744, "close": 0.0746, "volume": 50299.5, "close_time": 1767085199999, "quote_volume": 3753.84854, "trades": 33, "taker_buy_base": 10571.7, "taker_buy_quote": 789.74885 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0744, "high": 0.075, "low": 0.0744, "close": 0.0749, "volume": 116817.5, "close_time": 1767088799999, "quote_volume": 8735.89656, "trades": 72, "taker_buy_base": 88469.3, "taker_buy_quote": 6615.43872 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 18381.6, "close_time": 1767092399999, "quote_volume": 1375.14771, "trades": 14, "taker_buy_base": 11224.2, "taker_buy_quote": 839.74833 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0748, "close": 0.0754, "volume": 77313.1, "close_time": 1767095999999, "quote_volume": 5798.87256, "trades": 50, "taker_buy_base": 47986.1, "taker_buy_quote": 3601.01704 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0744, "close": 0.0747, "volume": 28069.8, "close_time": 1767099599999, "quote_volume": 2097.54666, "trades": 87, "taker_buy_base": 10691.9, "taker_buy_quote": 799.31745 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0747, "high": 0.075, "low": 0.0734, "close": 0.0737, "volume": 282537.3, "close_time": 1767103199999, "quote_volume": 20928.03992, "trades": 254, "taker_buy_base": 132097.7, "taker_buy_quote": 9743.20885 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0733, "close": 0.0737, "volume": 22253.9, "close_time": 1767106799999, "quote_volume": 1635.98698, "trades": 104, "taker_buy_base": 16224.8, "taker_buy_quote": 1193.3363 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0723, "close": 0.073, "volume": 489619.8, "close_time": 1767110399999, "quote_volume": 35675.15847, "trades": 325, "taker_buy_base": 209349.7, "taker_buy_quote": 15245.46801 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.073, "high": 0.0732, "low": 0.0725, "close": 0.0725, "volume": 106743.5, "close_time": 1767113999999, "quote_volume": 7779.47213, "trades": 137, "taker_buy_base": 73581.6, "taker_buy_quote": 5363.22304 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 164518.0, "close_time": 1767117599999, "quote_volume": 11917.68671, "trades": 105, "taker_buy_base": 124691.5, "taker_buy_quote": 9036.71933 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 24757.9, "close_time": 1767121199999, "quote_volume": 1794.98641, "trades": 23, "taker_buy_base": 13452.4, "taker_buy_quote": 975.4806 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 89381.5, "close_time": 1767124799999, "quote_volume": 6481.09805, "trades": 60, "taker_buy_base": 32900.7, "taker_buy_quote": 2386.05051 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 100876.3, "close_time": 1767128399999, "quote_volume": 7294.64691, "trades": 57, "taker_buy_base": 21704.2, "taker_buy_quote": 1573.1817 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0717, "close": 0.0717, "volume": 190436.7, "close_time": 1767131999999, "quote_volume": 13728.7167, "trades": 119, "taker_buy_base": 65646.4, "taker_buy_quote": 4732.54128 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0717, "close": 0.0721, "volume": 32592.7, "close_time": 1767135599999, "quote_volume": 2344.8289, "trades": 31, "taker_buy_base": 16826.1, "taker_buy_quote": 1209.71438 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 64415.2, "close_time": 1767139199999, "quote_volume": 4653.69412, "trades": 38, "taker_buy_base": 40596.6, "taker_buy_quote": 2933.96134 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0714, "close": 0.0716, "volume": 270337.7, "close_time": 1767142799999, "quote_volume": 19351.62222, "trades": 89, "taker_buy_base": 61639.9, "taker_buy_quote": 4424.12963 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 176898.1, "close_time": 1767146399999, "quote_volume": 12652.80932, "trades": 99, "taker_buy_base": 118108.2, "taker_buy_quote": 8450.91369 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0711, "close": 0.0711, "volume": 267458.7, "close_time": 1767149999999, "quote_volume": 19064.10412, "trades": 103, "taker_buy_base": 169409.2, "taker_buy_quote": 12074.59221 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0694, "close": 0.07, "volume": 335154.6, "close_time": 1767153599999, "quote_volume": 23508.65248, "trades": 203, "taker_buy_base": 158657.9, "taker_buy_quote": 11125.10786 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.07, "high": 0.0701, "low": 0.0693, "close": 0.0696, "volume": 123735.8, "close_time": 1767157199999, "quote_volume": 8627.42819, "trades": 60, "taker_buy_base": 35753.8, "taker_buy_quote": 2496.93734 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 59630.8, "close_time": 1767160799999, "quote_volume": 4160.8905, "trades": 26, "taker_buy_base": 34325.6, "taker_buy_quote": 2396.18507 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0694, "close": 0.0694, "volume": 174889.8, "close_time": 1767164399999, "quote_volume": 12160.80137, "trades": 58, "taker_buy_base": 81004.7, "taker_buy_quote": 5633.54474 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0695, "close": 0.0703, "volume": 289291.5, "close_time": 1767167999999, "quote_volume": 20255.80278, "trades": 115, "taker_buy_base": 147168.7, "taker_buy_quote": 10302.90876 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0694, "close": 0.07, "volume": 152203.4, "close_time": 1767171599999, "quote_volume": 10635.73518, "trades": 71, "taker_buy_base": 67653.5, "taker_buy_quote": 4730.60581 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0698, "high": 0.0704, "low": 0.0697, "close": 0.0703, "volume": 109833.9, "close_time": 1767175199999, "quote_volume": 7699.17773, "trades": 58, "taker_buy_base": 37601.9, "taker_buy_quote": 2635.94264 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 199202.1, "close_time": 1767178799999, "quote_volume": 13978.32206, "trades": 76, "taker_buy_base": 75291.7, "taker_buy_quote": 5284.31296 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.07, "high": 0.0703, "low": 0.0699, "close": 0.0703, "volume": 24097.0, "close_time": 1767182399999, "quote_volume": 1687.40831, "trades": 19, "taker_buy_base": 8259.4, "taker_buy_quote": 578.89584 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0696, "close": 0.0696, "volume": 72656.7, "close_time": 1767185999999, "quote_volume": 5067.66891, "trades": 35, "taker_buy_base": 40928.4, "taker_buy_quote": 2855.04545 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0698, "close": 0.07, "volume": 255726.1, "close_time": 1767189599999, "quote_volume": 17914.2218, "trades": 92, "taker_buy_base": 147189.7, "taker_buy_quote": 10322.38446 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 54498.7, "close_time": 1767193199999, "quote_volume": 3811.08816, "trades": 32, "taker_buy_base": 29136.3, "taker_buy_quote": 2037.70234 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0697, "close": 0.0703, "volume": 76152.9, "close_time": 1767196799999, "quote_volume": 5329.27999, "trades": 33, "taker_buy_base": 33886.0, "taker_buy_quote": 2374.21457 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0695, "close": 0.07, "volume": 46004.0, "close_time": 1767200399999, "quote_volume": 3218.70662, "trades": 25, "taker_buy_base": 18851.0, "taker_buy_quote": 1316.94348 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0698, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 54853.7, "close_time": 1767203999999, "quote_volume": 3822.9815, "trades": 35, "taker_buy_base": 27096.6, "taker_buy_quote": 1888.9591 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 23938.2, "close_time": 1767207599999, "quote_volume": 1670.65969, "trades": 19, "taker_buy_base": 17740.0, "taker_buy_quote": 1238.23765 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 68903.2, "close_time": 1767211199999, "quote_volume": 4814.49806, "trades": 45, "taker_buy_base": 43451.3, "taker_buy_quote": 3037.13116 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0688, "close": 0.0693, "volume": 80775.5, "close_time": 1767214799999, "quote_volume": 5608.49803, "trades": 64, "taker_buy_base": 35639.2, "taker_buy_quote": 2475.49695 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 52387.3, "close_time": 1767218399999, "quote_volume": 3617.38947, "trades": 31, "taker_buy_base": 15980.4, "taker_buy_quote": 1104.09801 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0691, "high": 0.0694, "low": 0.069, "close": 0.069, "volume": 78897.2, "close_time": 1767221999999, "quote_volume": 5449.31629, "trades": 29, "taker_buy_base": 46040.8, "taker_buy_quote": 3180.03404 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0691, "volume": 47024.0, "close_time": 1767225599999, "quote_volume": 3251.73444, "trades": 14, "taker_buy_base": 18296.1, "taker_buy_quote": 1265.46761 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0692, "close": 0.0697, "volume": 32467.7, "close_time": 1767229199999, "quote_volume": 2258.12181, "trades": 30, "taker_buy_base": 17136.4, "taker_buy_quote": 1193.00234 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 18970.7, "close_time": 1767232799999, "quote_volume": 1324.11678, "trades": 8, "taker_buy_base": 1579.6, "taker_buy_quote": 110.15396 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 10738.5, "close_time": 1767236399999, "quote_volume": 749.18368, "trades": 5, "taker_buy_base": 143.3, "taker_buy_quote": 10.00234 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5560.6, "close_time": 1767239999999, "quote_volume": 386.7849, "trades": 7, "taker_buy_base": 143.7, "taker_buy_quote": 10.00152 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0694, "close": 0.0696, "volume": 67600.1, "close_time": 1767243599999, "quote_volume": 4707.92619, "trades": 40, "taker_buy_base": 38253.1, "taker_buy_quote": 2663.91394 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 20817.2, "close_time": 1767247199999, "quote_volume": 1451.86597, "trades": 19, "taker_buy_base": 12171.1, "taker_buy_quote": 850.09741 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 27754.0, "close_time": 1767250799999, "quote_volume": 1931.80825, "trades": 14, "taker_buy_base": 15752.7, "taker_buy_quote": 1096.51777 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 23047.6, "close_time": 1767254399999, "quote_volume": 1608.39397, "trades": 16, "taker_buy_base": 6837.9, "taker_buy_quote": 477.29245 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0694, "close": 0.0695, "volume": 100263.6, "close_time": 1767257999999, "quote_volume": 6977.39747, "trades": 73, "taker_buy_base": 46124.5, "taker_buy_quote": 3211.51317 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 93764.7, "close_time": 1767261599999, "quote_volume": 6505.48487, "trades": 40, "taker_buy_base": 55328.9, "taker_buy_quote": 3837.92528 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 58103.8, "close_time": 1767265199999, "quote_volume": 4042.3786, "trades": 31, "taker_buy_base": 26784.3, "taker_buy_quote": 1864.18162 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0694, "close": 0.0696, "volume": 14444.1, "close_time": 1767268799999, "quote_volume": 1006.414, "trades": 13, "taker_buy_base": 8020.9, "taker_buy_quote": 559.0331 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0689, "close": 0.0696, "volume": 168866.1, "close_time": 1767272399999, "quote_volume": 11684.95517, "trades": 46, "taker_buy_base": 66279.9, "taker_buy_quote": 4601.65816 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 105883.2, "close_time": 1767275999999, "quote_volume": 7358.55837, "trades": 33, "taker_buy_base": 23733.1, "taker_buy_quote": 1651.82376 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0692, "volume": 81753.9, "close_time": 1767279599999, "quote_volume": 5671.40565, "trades": 38, "taker_buy_base": 39637.8, "taker_buy_quote": 2750.74689 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0694, "volume": 55667.1, "close_time": 1767283199999, "quote_volume": 3858.76726, "trades": 35, "taker_buy_base": 47958.3, "taker_buy_quote": 3324.56742 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 61255.7, "close_time": 1767286799999, "quote_volume": 4237.80926, "trades": 29, "taker_buy_base": 43784.5, "taker_buy_quote": 3029.21535 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0693, "close": 0.0696, "volume": 92524.7, "close_time": 1767290399999, "quote_volume": 6445.93747, "trades": 50, "taker_buy_base": 35677.7, "taker_buy_quote": 2486.73081 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 72412.8, "close_time": 1767293999999, "quote_volume": 5045.61981, "trades": 25, "taker_buy_base": 22631.7, "taker_buy_quote": 1576.84531 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 61248.9, "close_time": 1767297599999, "quote_volume": 4276.36621, "trades": 24, "taker_buy_base": 16211.6, "taker_buy_quote": 1131.85193 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 127734.3, "close_time": 1767301199999, "quote_volume": 8923.08363, "trades": 39, "taker_buy_base": 34968.0, "taker_buy_quote": 2440.17972 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 132054.6, "close_time": 1767304799999, "quote_volume": 9239.93473, "trades": 39, "taker_buy_base": 16525.8, "taker_buy_quote": 1156.1433 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0698, "high": 0.071, "low": 0.0698, "close": 0.0707, "volume": 172911.5, "close_time": 1767308399999, "quote_volume": 12194.86212, "trades": 59, "taker_buy_base": 79162.6, "taker_buy_quote": 5574.04046 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 70219.8, "close_time": 1767311999999, "quote_volume": 4964.30048, "trades": 26, "taker_buy_base": 38753.4, "taker_buy_quote": 2741.80756 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0702, "close": 0.0703, "volume": 67066.7, "close_time": 1767315599999, "quote_volume": 4725.76788, "trades": 39, "taker_buy_base": 26339.6, "taker_buy_quote": 1855.24084 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0697, "close": 0.07, "volume": 32244.9, "close_time": 1767319199999, "quote_volume": 2255.82032, "trades": 27, "taker_buy_base": 17541.5, "taker_buy_quote": 1226.6037 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0697, "close": 0.07, "volume": 152622.0, "close_time": 1767322799999, "quote_volume": 10682.50302, "trades": 42, "taker_buy_base": 105340.4, "taker_buy_quote": 7376.84657 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 47046.8, "close_time": 1767326399999, "quote_volume": 3298.27225, "trades": 24, "taker_buy_base": 20106.3, "taker_buy_quote": 1408.71136 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0704, "high": 0.0704, "low": 0.07, "close": 0.0701, "volume": 47125.3, "close_time": 1767329999999, "quote_volume": 3303.05818, "trades": 20, "taker_buy_base": 24032.8, "taker_buy_quote": 1684.71374 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0701, "close": 0.0705, "volume": 39216.0, "close_time": 1767333599999, "quote_volume": 2767.26534, "trades": 27, "taker_buy_base": 13573.4, "taker_buy_quote": 960.11746 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0705, "close": 0.0709, "volume": 119870.0, "close_time": 1767337199999, "quote_volume": 8501.08642, "trades": 75, "taker_buy_base": 76960.5, "taker_buy_quote": 5465.75818 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0711, "close": 0.0714, "volume": 85683.6, "close_time": 1767340799999, "quote_volume": 6131.58661, "trades": 57, "taker_buy_base": 59807.6, "taker_buy_quote": 4281.32468 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0708, "close": 0.0712, "volume": 138095.9, "close_time": 1767344399999, "quote_volume": 9806.35756, "trades": 63, "taker_buy_base": 69083.2, "taker_buy_quote": 4905.42343 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 31374.7, "close_time": 1767347999999, "quote_volume": 2227.5585, "trades": 22, "taker_buy_base": 8653.9, "taker_buy_quote": 614.68907 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 143091.2, "close_time": 1767351599999, "quote_volume": 10141.94203, "trades": 53, "taker_buy_base": 75695.4, "taker_buy_quote": 5365.01711 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0707, "high": 0.0708, "low": 0.07, "close": 0.0703, "volume": 45829.4, "close_time": 1767355199999, "quote_volume": 3225.14653, "trades": 32, "taker_buy_base": 11016.5, "taker_buy_quote": 776.20132 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0701, "close": 0.0702, "volume": 155937.2, "close_time": 1767358799999, "quote_volume": 10973.26941, "trades": 55, "taker_buy_base": 30337.0, "taker_buy_quote": 2134.87081 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0702, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 58358.3, "close_time": 1767362399999, "quote_volume": 4095.48558, "trades": 41, "taker_buy_base": 18931.3, "taker_buy_quote": 1330.10501 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.07, "high": 0.0704, "low": 0.0697, "close": 0.0704, "volume": 18641.4, "close_time": 1767365999999, "quote_volume": 1306.86252, "trades": 22, "taker_buy_base": 13511.8, "taker_buy_quote": 948.85302 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 9069.6, "close_time": 1767369599999, "quote_volume": 635.66921, "trades": 10, "taker_buy_base": 900.0, "taker_buy_quote": 62.91 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0701, "high": 0.0711, "low": 0.0699, "close": 0.0711, "volume": 17980.1, "close_time": 1767373199999, "quote_volume": 1272.42088, "trades": 19, "taker_buy_base": 13701.3, "taker_buy_quote": 970.22625 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.071, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 175776.9, "close_time": 1767376799999, "quote_volume": 12492.46374, "trades": 64, "taker_buy_base": 38346.1, "taker_buy_quote": 2729.54764 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 51995.1, "close_time": 1767380399999, "quote_volume": 3704.65276, "trades": 22, "taker_buy_base": 39370.9, "taker_buy_quote": 2805.41918 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0712, "close": 0.0716, "volume": 18357.2, "close_time": 1767383999999, "quote_volume": 1309.20928, "trades": 21, "taker_buy_base": 9137.6, "taker_buy_quote": 650.61832 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 45362.6, "close_time": 1767387599999, "quote_volume": 3238.34302, "trades": 28, "taker_buy_base": 13865.2, "taker_buy_quote": 990.77044 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0713, "high": 0.0714, "low": 0.071, "close": 0.0713, "volume": 12094.2, "close_time": 1767391199999, "quote_volume": 861.17754, "trades": 9, "taker_buy_base": 6495.9, "taker_buy_quote": 462.59808 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0714, "close": 0.0718, "volume": 18992.9, "close_time": 1767394799999, "quote_volume": 1359.63817, "trades": 17, "taker_buy_base": 15664.0, "taker_buy_quote": 1121.69673 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0718, "high": 0.072, "low": 0.0713, "close": 0.0714, "volume": 120732.1, "close_time": 1767398399999, "quote_volume": 8665.52877, "trades": 47, "taker_buy_base": 33068.9, "taker_buy_quote": 2374.97778 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 71627.0, "close_time": 1767401999999, "quote_volume": 5114.70842, "trades": 20, "taker_buy_base": 32185.5, "taker_buy_quote": 2299.0457 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0714, "high": 0.0745, "low": 0.0714, "close": 0.0745, "volume": 594457.7, "close_time": 1767405599999, "quote_volume": 43306.70709, "trades": 339, "taker_buy_base": 362448.1, "taker_buy_quote": 26378.46291 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0736, "close": 0.0746, "volume": 370217.2, "close_time": 1767409199999, "quote_volume": 27478.98719, "trades": 207, "taker_buy_base": 114713.4, "taker_buy_quote": 8536.10453 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0747, "high": 0.075, "low": 0.0741, "close": 0.0748, "volume": 220299.8, "close_time": 1767412799999, "quote_volume": 16472.61849, "trades": 71, "taker_buy_base": 156794.8, "taker_buy_quote": 11728.05256 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0733, "close": 0.0733, "volume": 392734.3, "close_time": 1767416399999, "quote_volume": 29125.04614, "trades": 114, "taker_buy_base": 55117.1, "taker_buy_quote": 4068.64386 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 255561.9, "close_time": 1767419999999, "quote_volume": 18734.2056, "trades": 103, "taker_buy_base": 200089.2, "taker_buy_quote": 14668.88322 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0721, "close": 0.0724, "volume": 243414.3, "close_time": 1767423599999, "quote_volume": 17607.56441, "trades": 85, "taker_buy_base": 47326.4, "taker_buy_quote": 3432.5013 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0708, "close": 0.0716, "volume": 283961.6, "close_time": 1767427199999, "quote_volume": 20318.34407, "trades": 230, "taker_buy_base": 160770.8, "taker_buy_quote": 11521.43396 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0712, "close": 0.0716, "volume": 23279.2, "close_time": 1767430799999, "quote_volume": 1663.88148, "trades": 18, "taker_buy_base": 10965.9, "taker_buy_quote": 785.50243 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0713, "close": 0.072, "volume": 145538.6, "close_time": 1767434399999, "quote_volume": 10428.92725, "trades": 89, "taker_buy_base": 64140.2, "taker_buy_quote": 4597.43992 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0719, "close": 0.0721, "volume": 115055.0, "close_time": 1767437999999, "quote_volume": 8323.56837, "trades": 98, "taker_buy_base": 50885.3, "taker_buy_quote": 3682.3516 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0718, "volume": 41135.1, "close_time": 1767441599999, "quote_volume": 2956.07774, "trades": 34, "taker_buy_base": 15951.5, "taker_buy_quote": 1147.60974 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.072, "high": 0.0728, "low": 0.072, "close": 0.0728, "volume": 25997.7, "close_time": 1767445199999, "quote_volume": 1880.758, "trades": 30, "taker_buy_base": 11719.7, "taker_buy_quote": 847.48124 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 69611.2, "close_time": 1767448799999, "quote_volume": 5064.84004, "trades": 42, "taker_buy_base": 54822.6, "taker_buy_quote": 3990.66787 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 121055.0, "close_time": 1767452399999, "quote_volume": 8741.09526, "trades": 50, "taker_buy_base": 41522.8, "taker_buy_quote": 2997.5299 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 18232.9, "close_time": 1767455999999, "quote_volume": 1311.80842, "trades": 17, "taker_buy_base": 12633.3, "taker_buy_quote": 909.41746 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0715, "close": 0.0723, "volume": 42971.6, "close_time": 1767459599999, "quote_volume": 3084.50747, "trades": 20, "taker_buy_base": 9316.9, "taker_buy_quote": 669.40103 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0724, "high": 0.0735, "low": 0.0721, "close": 0.0731, "volume": 177822.0, "close_time": 1767463199999, "quote_volume": 12958.91475, "trades": 87, "taker_buy_base": 125003.7, "taker_buy_quote": 9099.52568 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.073, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 65329.9, "close_time": 1767466799999, "quote_volume": 4774.05165, "trades": 29, "taker_buy_base": 24324.1, "taker_buy_quote": 1776.30137 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0732, "volume": 17267.3, "close_time": 1767470399999, "quote_volume": 1260.0903, "trades": 9, "taker_buy_base": 5314.4, "taker_buy_quote": 387.71094 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 61980.0, "close_time": 1767473999999, "quote_volume": 4532.44863, "trades": 36, "taker_buy_base": 29519.6, "taker_buy_quote": 2161.11237 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0732, "high": 0.074, "low": 0.0732, "close": 0.0734, "volume": 271411.2, "close_time": 1767477599999, "quote_volume": 19982.25684, "trades": 108, "taker_buy_base": 103617.8, "taker_buy_quote": 7636.83312 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 29519.9, "close_time": 1767481199999, "quote_volume": 2171.9301, "trades": 13, "taker_buy_base": 11588.4, "taker_buy_quote": 852.86557 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 128198.0, "close_time": 1767484799999, "quote_volume": 9422.4458, "trades": 35, "taker_buy_base": 69578.9, "taker_buy_quote": 5114.95906 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0736, "high": 0.0746, "low": 0.0736, "close": 0.0744, "volume": 149750.4, "close_time": 1767488399999, "quote_volume": 11113.77196, "trades": 54, "taker_buy_base": 118758.0, "taker_buy_quote": 8819.44847 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0747, "high": 0.0763, "low": 0.0746, "close": 0.0757, "volume": 654647.9, "close_time": 1767491999999, "quote_volume": 49492.94357, "trades": 222, "taker_buy_base": 270396.7, "taker_buy_quote": 20485.84911 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0757, "high": 0.0773, "low": 0.0746, "close": 0.0772, "volume": 370102.1, "close_time": 1767495599999, "quote_volume": 28214.60606, "trades": 221, "taker_buy_base": 247937.4, "taker_buy_quote": 18995.98561 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0773, "high": 0.0803, "low": 0.0766, "close": 0.0799, "volume": 444395.5, "close_time": 1767499199999, "quote_volume": 34626.18812, "trades": 221, "taker_buy_base": 194698.6, "taker_buy_quote": 15287.0037 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0799, "high": 0.0816, "low": 0.074, "close": 0.079, "volume": 2499509.7, "close_time": 1767502799999, "quote_volume": 195510.27115, "trades": 1731, "taker_buy_base": 1037400.2, "taker_buy_quote": 81347.14726 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0771, "close": 0.0793, "volume": 316234.2, "close_time": 1767506399999, "quote_volume": 24675.411, "trades": 229, "taker_buy_base": 104815.9, "taker_buy_quote": 8199.8069 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0787, "high": 0.0822, "low": 0.0786, "close": 0.0809, "volume": 387845.5, "close_time": 1767509999999, "quote_volume": 31403.12751, "trades": 359, "taker_buy_base": 207849.0, "taker_buy_quote": 16830.4294 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.081, "high": 0.0818, "low": 0.0782, "close": 0.0789, "volume": 542787.6, "close_time": 1767513599999, "quote_volume": 43111.71016, "trades": 406, "taker_buy_base": 264237.8, "taker_buy_quote": 21023.99422 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0789, "high": 0.0803, "low": 0.0781, "close": 0.0798, "volume": 262671.7, "close_time": 1767517199999, "quote_volume": 20637.81447, "trades": 218, "taker_buy_base": 68807.2, "taker_buy_quote": 5430.48976 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0783, "close": 0.0795, "volume": 355645.4, "close_time": 1767520799999, "quote_volume": 28202.52646, "trades": 251, "taker_buy_base": 155710.8, "taker_buy_quote": 12338.30907 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0791, "close": 0.0803, "volume": 453850.3, "close_time": 1767524399999, "quote_volume": 36281.94989, "trades": 395, "taker_buy_base": 361272.9, "taker_buy_quote": 28890.22214 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0801, "high": 0.0825, "low": 0.0799, "close": 0.0799, "volume": 641347.2, "close_time": 1767527999999, "quote_volume": 51919.24452, "trades": 335, "taker_buy_base": 231993.7, "taker_buy_quote": 18806.70446 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.08, "high": 0.0814, "low": 0.0797, "close": 0.0813, "volume": 239929.1, "close_time": 1767531599999, "quote_volume": 19324.23216, "trades": 217, "taker_buy_base": 103675.2, "taker_buy_quote": 8364.44821 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0804, "close": 0.0811, "volume": 407269.1, "close_time": 1767535199999, "quote_volume": 33043.42404, "trades": 240, "taker_buy_base": 156283.8, "taker_buy_quote": 12696.19063 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.081, "high": 0.0815, "low": 0.081, "close": 0.0813, "volume": 109070.0, "close_time": 1767538799999, "quote_volume": 8853.38335, "trades": 62, "taker_buy_base": 77901.2, "taker_buy_quote": 6322.84513 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0811, "close": 0.0824, "volume": 197640.5, "close_time": 1767542399999, "quote_volume": 16165.23261, "trades": 155, "taker_buy_base": 129036.1, "taker_buy_quote": 10567.44832 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0814, "close": 0.0824, "volume": 315814.2, "close_time": 1767545999999, "quote_volume": 25906.9764, "trades": 213, "taker_buy_base": 104634.4, "taker_buy_quote": 8603.93008 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0824, "high": 0.0858, "low": 0.0824, "close": 0.0854, "volume": 475175.0, "close_time": 1767549599999, "quote_volume": 39989.78953, "trades": 355, "taker_buy_base": 281261.4, "taker_buy_quote": 23677.03273 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0852, "high": 0.0889, "low": 0.0851, "close": 0.0885, "volume": 1151654.9, "close_time": 1767553199999, "quote_volume": 100281.93365, "trades": 826, "taker_buy_base": 673883.1, "taker_buy_quote": 58712.99084 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0881, "high": 0.0899, "low": 0.0849, "close": 0.0851, "volume": 1407119.2, "close_time": 1767556799999, "quote_volume": 122067.22807, "trades": 738, "taker_buy_base": 671928.4, "taker_buy_quote": 58464.17709 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0832, "close": 0.0835, "volume": 688643.6, "close_time": 1767560399999, "quote_volume": 58018.73253, "trades": 334, "taker_buy_base": 357380.3, "taker_buy_quote": 30124.07045 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0836, "high": 0.0851, "low": 0.0835, "close": 0.0848, "volume": 186218.6, "close_time": 1767563999999, "quote_volume": 15713.28928, "trades": 93, "taker_buy_base": 72022.4, "taker_buy_quote": 6071.53606 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0848, "high": 0.085, "low": 0.0829, "close": 0.0842, "volume": 244840.4, "close_time": 1767567599999, "quote_volume": 20573.18182, "trades": 105, "taker_buy_base": 107939.0, "taker_buy_quote": 9059.21885 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0835, "close": 0.0843, "volume": 113127.8, "close_time": 1767571199999, "quote_volume": 9518.69615, "trades": 69, "taker_buy_base": 50495.5, "taker_buy_quote": 4250.25485 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.084, "high": 0.0844, "low": 0.0827, "close": 0.083, "volume": 79305.9, "close_time": 1767574799999, "quote_volume": 6619.2227, "trades": 89, "taker_buy_base": 51255.2, "taker_buy_quote": 4276.32448 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0834, "high": 0.0844, "low": 0.0834, "close": 0.0842, "volume": 67905.7, "close_time": 1767578399999, "quote_volume": 5703.41976, "trades": 75, "taker_buy_base": 30891.5, "taker_buy_quote": 2592.90009 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0834, "close": 0.0844, "volume": 88673.9, "close_time": 1767581999999, "quote_volume": 7442.4887, "trades": 48, "taker_buy_base": 41118.7, "taker_buy_quote": 3454.20481 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0806, "close": 0.0815, "volume": 681459.1, "close_time": 1767585599999, "quote_volume": 55702.79194, "trades": 621, "taker_buy_base": 349707.5, "taker_buy_quote": 28535.89192 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0818, "high": 0.0819, "low": 0.081, "close": 0.0819, "volume": 45547.4, "close_time": 1767589199999, "quote_volume": 3710.49281, "trades": 64, "taker_buy_base": 14979.3, "taker_buy_quote": 1220.67152 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0815, "volume": 34074.4, "close_time": 1767592799999, "quote_volume": 2786.6082, "trades": 24, "taker_buy_base": 13100.0, "taker_buy_quote": 1071.17392 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0816, "high": 0.082, "low": 0.081, "close": 0.0818, "volume": 95949.8, "close_time": 1767596399999, "quote_volume": 7835.4784, "trades": 89, "taker_buy_base": 64974.5, "taker_buy_quote": 5311.559 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0817, "close": 0.0824, "volume": 61183.5, "close_time": 1767599999999, "quote_volume": 5021.38742, "trades": 50, "taker_buy_base": 49284.0, "taker_buy_quote": 4044.65414 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0815, "close": 0.082, "volume": 82469.9, "close_time": 1767603599999, "quote_volume": 6769.82966, "trades": 61, "taker_buy_base": 69790.5, "taker_buy_quote": 5733.71665 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 58185.0, "close_time": 1767607199999, "quote_volume": 4727.22727, "trades": 37, "taker_buy_base": 30176.9, "taker_buy_quote": 2450.94956 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0809, "close": 0.0815, "volume": 34583.2, "close_time": 1767610799999, "quote_volume": 2807.77003, "trades": 42, "taker_buy_base": 21980.6, "taker_buy_quote": 1786.68331 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0801, "close": 0.081, "volume": 167044.8, "close_time": 1767614399999, "quote_volume": 13462.91984, "trades": 129, "taker_buy_base": 84580.0, "taker_buy_quote": 6828.80928 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0806, "close": 0.081, "volume": 154108.3, "close_time": 1767617999999, "quote_volume": 12493.95952, "trades": 64, "taker_buy_base": 119146.1, "taker_buy_quote": 9664.18255 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0813, "volume": 99209.7, "close_time": 1767621599999, "quote_volume": 8066.0951, "trades": 72, "taker_buy_base": 53912.7, "taker_buy_quote": 4383.75316 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0812, "close": 0.0819, "volume": 128633.0, "close_time": 1767625199999, "quote_volume": 10530.38305, "trades": 104, "taker_buy_base": 74300.9, "taker_buy_quote": 6080.11297 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0816, "close": 0.0823, "volume": 9865.7, "close_time": 1767628799999, "quote_volume": 808.80867, "trades": 13, "taker_buy_base": 5428.5, "taker_buy_quote": 444.96963 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0818, "close": 0.082, "volume": 392911.2, "close_time": 1767632399999, "quote_volume": 32265.45565, "trades": 86, "taker_buy_base": 363284.1, "taker_buy_quote": 29833.78604 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0819, "high": 0.082, "low": 0.0813, "close": 0.0819, "volume": 35432.8, "close_time": 1767635999999, "quote_volume": 2893.01837, "trades": 42, "taker_buy_base": 23712.2, "taker_buy_quote": 1936.32228 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0818, "close": 0.0824, "volume": 80332.5, "close_time": 1767639599999, "quote_volume": 6591.60901, "trades": 61, "taker_buy_base": 44687.2, "taker_buy_quote": 3664.11804 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 73648.2, "close_time": 1767643199999, "quote_volume": 6069.3417, "trades": 58, "taker_buy_base": 48238.9, "taker_buy_quote": 3976.25526 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0824, "high": 0.0826, "low": 0.082, "close": 0.082, "volume": 156409.3, "close_time": 1767646799999, "quote_volume": 12872.68043, "trades": 96, "taker_buy_base": 82450.9, "taker_buy_quote": 6786.36171 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.082, "volume": 93362.7, "close_time": 1767650399999, "quote_volume": 7653.40266, "trades": 53, "taker_buy_base": 43085.5, "taker_buy_quote": 3531.19619 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.082, "high": 0.0822, "low": 0.0808, "close": 0.0811, "volume": 63350.8, "close_time": 1767653999999, "quote_volume": 5181.61453, "trades": 68, "taker_buy_base": 29863.7, "taker_buy_quote": 2441.74846 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.081, "high": 0.0813, "low": 0.0809, "close": 0.0811, "volume": 67465.4, "close_time": 1767657599999, "quote_volume": 5470.12187, "trades": 64, "taker_buy_base": 26124.8, "taker_buy_quote": 2117.43246 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 140060.7, "close_time": 1767661199999, "quote_volume": 11348.80194, "trades": 172, "taker_buy_base": 65110.6, "taker_buy_quote": 5277.69446 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0811, "close": 0.082, "volume": 60317.0, "close_time": 1767664799999, "quote_volume": 4926.69022, "trades": 84, "taker_buy_base": 28130.1, "taker_buy_quote": 2296.28908 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0809, "close": 0.0809, "volume": 66042.9, "close_time": 1767668399999, "quote_volume": 5371.57377, "trades": 78, "taker_buy_base": 24843.5, "taker_buy_quote": 2021.59886 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0809, "high": 0.082, "low": 0.0809, "close": 0.0819, "volume": 48618.9, "close_time": 1767671999999, "quote_volume": 3967.9089, "trades": 90, "taker_buy_base": 21696.4, "taker_buy_quote": 1770.97302 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.0819, "volume": 93538.2, "close_time": 1767675599999, "quote_volume": 7667.51554, "trades": 67, "taker_buy_base": 30343.3, "taker_buy_quote": 2487.1431 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0813, "close": 0.0813, "volume": 62419.1, "close_time": 1767679199999, "quote_volume": 5090.4698, "trades": 52, "taker_buy_base": 19718.1, "taker_buy_quote": 1607.37518 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0809, "close": 0.0817, "volume": 267578.9, "close_time": 1767682799999, "quote_volume": 21864.668, "trades": 117, "taker_buy_base": 70985.6, "taker_buy_quote": 5789.16683 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0816, "high": 0.0818, "low": 0.081, "close": 0.0813, "volume": 55132.0, "close_time": 1767686399999, "quote_volume": 4487.26987, "trades": 67, "taker_buy_base": 26267.3, "taker_buy_quote": 2138.1786 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0806, "close": 0.0807, "volume": 71680.1, "close_time": 1767689999999, "quote_volume": 5815.35772, "trades": 65, "taker_buy_base": 65433.5, "taker_buy_quote": 5310.39573 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0804, "close": 0.081, "volume": 91334.3, "close_time": 1767693599999, "quote_volume": 7389.57799, "trades": 82, "taker_buy_base": 48658.4, "taker_buy_quote": 3939.54228 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 92483.4, "close_time": 1767697199999, "quote_volume": 7489.83194, "trades": 53, "taker_buy_base": 44509.1, "taker_buy_quote": 3606.89589 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0811, "close": 0.0817, "volume": 112755.2, "close_time": 1767700799999, "quote_volume": 9198.41362, "trades": 68, "taker_buy_base": 74784.9, "taker_buy_quote": 6103.69039 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0817, "close": 0.0819, "volume": 189573.1, "close_time": 1767704399999, "quote_volume": 15544.45056, "trades": 133, "taker_buy_base": 89548.5, "taker_buy_quote": 7342.18158 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 107767.1, "close_time": 1767707999999, "quote_volume": 8799.05991, "trades": 72, "taker_buy_base": 56806.2, "taker_buy_quote": 4638.25917 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0805, "close": 0.0809, "volume": 190522.9, "close_time": 1767711599999, "quote_volume": 15389.48779, "trades": 197, "taker_buy_base": 46939.5, "taker_buy_quote": 3806.19576 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0803, "close": 0.0806, "volume": 111900.4, "close_time": 1767715199999, "quote_volume": 9043.82936, "trades": 141, "taker_buy_base": 55214.4, "taker_buy_quote": 4462.70644 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0794, "close": 0.0802, "volume": 175641.2, "close_time": 1767718799999, "quote_volume": 14019.93256, "trades": 158, "taker_buy_base": 71633.7, "taker_buy_quote": 5716.7948 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.08, "high": 0.0804, "low": 0.0791, "close": 0.0793, "volume": 112887.2, "close_time": 1767722399999, "quote_volume": 9019.99878, "trades": 94, "taker_buy_base": 61847.0, "taker_buy_quote": 4941.82858 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0789, "close": 0.0797, "volume": 94766.2, "close_time": 1767725999999, "quote_volume": 7535.01795, "trades": 75, "taker_buy_base": 40265.7, "taker_buy_quote": 3200.08308 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 51250.1, "close_time": 1767729599999, "quote_volume": 4084.16725, "trades": 33, "taker_buy_base": 33262.4, "taker_buy_quote": 2651.01328 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0795, "close": 0.0798, "volume": 292125.2, "close_time": 1767733199999, "quote_volume": 23366.74893, "trades": 114, "taker_buy_base": 81920.8, "taker_buy_quote": 6551.04091 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.08, "volume": 109368.8, "close_time": 1767736799999, "quote_volume": 8756.77366, "trades": 68, "taker_buy_base": 84816.4, "taker_buy_quote": 6790.86578 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0796, "close": 0.0801, "volume": 58928.6, "close_time": 1767740399999, "quote_volume": 4714.74755, "trades": 37, "taker_buy_base": 41246.0, "taker_buy_quote": 3300.91889 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 94307.7, "close_time": 1767743999999, "quote_volume": 7553.43596, "trades": 43, "taker_buy_base": 60244.7, "taker_buy_quote": 4825.55203 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0801, "close": 0.0801, "volume": 288335.2, "close_time": 1767747599999, "quote_volume": 23146.47904, "trades": 142, "taker_buy_base": 183660.6, "taker_buy_quote": 14743.98453 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.08, "high": 0.0801, "low": 0.0795, "close": 0.0796, "volume": 140199.8, "close_time": 1767751199999, "quote_volume": 11201.39858, "trades": 64, "taker_buy_base": 61767.1, "taker_buy_quote": 4934.99249 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0794, "high": 0.0807, "low": 0.0794, "close": 0.0807, "volume": 17705.3, "close_time": 1767754799999, "quote_volume": 1415.05953, "trades": 20, "taker_buy_base": 2545.1, "taker_buy_quote": 204.94854 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0806, "close": 0.0806, "volume": 58855.7, "close_time": 1767758399999, "quote_volume": 4769.07257, "trades": 32, "taker_buy_base": 27837.7, "taker_buy_quote": 2254.71895 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 39808.6, "close_time": 1767761999999, "quote_volume": 3197.1226, "trades": 19, "taker_buy_base": 674.0, "taker_buy_quote": 53.9874 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 50771.3, "close_time": 1767765599999, "quote_volume": 4061.71315, "trades": 32, "taker_buy_base": 14714.5, "taker_buy_quote": 1177.72359 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0795, "close": 0.0799, "volume": 13123.1, "close_time": 1767769199999, "quote_volume": 1044.57868, "trades": 16, "taker_buy_base": 3275.9, "taker_buy_quote": 261.4936 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 12219.5, "close_time": 1767772799999, "quote_volume": 977.11513, "trades": 12, "taker_buy_base": 4671.8, "taker_buy_quote": 374.21118 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 99507.3, "close_time": 1767776399999, "quote_volume": 7925.9618, "trades": 22, "taker_buy_base": 16527.7, "taker_buy_quote": 1318.89686 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0798, "high": 0.08, "low": 0.0784, "close": 0.0787, "volume": 145276.4, "close_time": 1767779999999, "quote_volume": 11481.41427, "trades": 117, "taker_buy_base": 84288.0, "taker_buy_quote": 6664.18869 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0787, "volume": 153251.6, "close_time": 1767783599999, "quote_volume": 12067.17555, "trades": 87, "taker_buy_base": 111736.0, "taker_buy_quote": 8799.28129 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0785, "close": 0.0791, "volume": 146232.9, "close_time": 1767787199999, "quote_volume": 11524.51674, "trades": 98, "taker_buy_base": 132792.0, "taker_buy_quote": 10466.93258 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0783, "close": 0.0783, "volume": 41147.1, "close_time": 1767790799999, "quote_volume": 3242.40519, "trades": 29, "taker_buy_base": 12649.3, "taker_buy_quote": 997.2759 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0777, "close": 0.0777, "volume": 57617.6, "close_time": 1767794399999, "quote_volume": 4500.33512, "trades": 61, "taker_buy_base": 45464.3, "taker_buy_quote": 3552.3386 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0757, "close": 0.0764, "volume": 294895.6, "close_time": 1767797999999, "quote_volume": 22544.70423, "trades": 198, "taker_buy_base": 152121.1, "taker_buy_quote": 11637.6199 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0755, "close": 0.0757, "volume": 76642.7, "close_time": 1767801599999, "quote_volume": 5815.50732, "trades": 95, "taker_buy_base": 51029.3, "taker_buy_quote": 3872.1785 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 70357.7, "close_time": 1767805199999, "quote_volume": 5350.82583, "trades": 28, "taker_buy_base": 43154.8, "taker_buy_quote": 3280.78976 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0755, "close": 0.0755, "volume": 39370.1, "close_time": 1767808799999, "quote_volume": 2988.07855, "trades": 30, "taker_buy_base": 15924.9, "taker_buy_quote": 1210.64234 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0748, "close": 0.0749, "volume": 208989.4, "close_time": 1767812399999, "quote_volume": 15728.85715, "trades": 82, "taker_buy_base": 172475.4, "taker_buy_quote": 12979.54122 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.075, "high": 0.0752, "low": 0.0744, "close": 0.075, "volume": 169192.0, "close_time": 1767815999999, "quote_volume": 12640.96939, "trades": 107, "taker_buy_base": 85581.3, "taker_buy_quote": 6399.25956 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 161139.1, "close_time": 1767819599999, "quote_volume": 12049.82817, "trades": 76, "taker_buy_base": 93041.9, "taker_buy_quote": 6956.19803 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0744, "close": 0.0744, "volume": 116906.5, "close_time": 1767823199999, "quote_volume": 8733.3684, "trades": 69, "taker_buy_base": 66544.8, "taker_buy_quote": 4972.19068 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0736, "close": 0.0738, "volume": 121091.2, "close_time": 1767826799999, "quote_volume": 8971.52105, "trades": 60, "taker_buy_base": 39304.0, "taker_buy_quote": 2914.25988 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0735, "close": 0.0737, "volume": 59876.8, "close_time": 1767830399999, "quote_volume": 4415.05574, "trades": 40, "taker_buy_base": 39590.4, "taker_buy_quote": 2917.34611 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0739, "high": 0.074, "low": 0.0729, "close": 0.0737, "volume": 392819.6, "close_time": 1767833999999, "quote_volume": 28820.22973, "trades": 134, "taker_buy_base": 310878.1, "taker_buy_quote": 22808.69577 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0732, "close": 0.0737, "volume": 95802.8, "close_time": 1767837599999, "quote_volume": 7046.2673, "trades": 59, "taker_buy_base": 68311.7, "taker_buy_quote": 5026.09692 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0725, "close": 0.0725, "volume": 78694.1, "close_time": 1767841199999, "quote_volume": 5762.99946, "trades": 57, "taker_buy_base": 36286.4, "taker_buy_quote": 2662.48118 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0716, "close": 0.0721, "volume": 89889.5, "close_time": 1767844799999, "quote_volume": 6468.72662, "trades": 77, "taker_buy_base": 54630.2, "taker_buy_quote": 3938.14699 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.072, "high": 0.0725, "low": 0.0719, "close": 0.0724, "volume": 10131.0, "close_time": 1767848399999, "quote_volume": 732.94589, "trades": 11, "taker_buy_base": 5474.1, "taker_buy_quote": 396.14564 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0716, "close": 0.072, "volume": 24075.1, "close_time": 1767851999999, "quote_volume": 1731.52877, "trades": 25, "taker_buy_base": 13297.6, "taker_buy_quote": 956.1908 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0712, "close": 0.0712, "volume": 42101.8, "close_time": 1767855599999, "quote_volume": 3016.05985, "trades": 33, "taker_buy_base": 16165.9, "taker_buy_quote": 1161.10897 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0708, "close": 0.0712, "volume": 173551.4, "close_time": 1767859199999, "quote_volume": 12336.07439, "trades": 73, "taker_buy_base": 102466.7, "taker_buy_quote": 7282.27163 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0702, "close": 0.0703, "volume": 346761.9, "close_time": 1767862799999, "quote_volume": 24496.4917, "trades": 99, "taker_buy_base": 97827.1, "taker_buy_quote": 6921.00682 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 180799.6, "close_time": 1767866399999, "quote_volume": 12681.17543, "trades": 124, "taker_buy_base": 80410.1, "taker_buy_quote": 5641.1799 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0691, "close": 0.0691, "volume": 177087.9, "close_time": 1767869999999, "quote_volume": 12355.11322, "trades": 82, "taker_buy_base": 63032.9, "taker_buy_quote": 4398.75732 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.069, "high": 0.0696, "low": 0.0682, "close": 0.0691, "volume": 339605.8, "close_time": 1767873599999, "quote_volume": 23395.59872, "trades": 115, "taker_buy_base": 219007.5, "taker_buy_quote": 15114.82939 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0691, "high": 0.0706, "low": 0.0687, "close": 0.07, "volume": 577215.7, "close_time": 1767877199999, "quote_volume": 40256.07818, "trades": 228, "taker_buy_base": 241351.8, "taker_buy_quote": 16863.23055 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0699, "close": 0.0703, "volume": 142468.9, "close_time": 1767880799999, "quote_volume": 9995.05276, "trades": 86, "taker_buy_base": 71697.5, "taker_buy_quote": 5031.67061 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0703, "high": 0.0716, "low": 0.0699, "close": 0.0712, "volume": 340431.2, "close_time": 1767884399999, "quote_volume": 24129.88438, "trades": 133, "taker_buy_base": 175148.4, "taker_buy_quote": 12422.55054 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0714, "high": 0.0725, "low": 0.071, "close": 0.0722, "volume": 125879.4, "close_time": 1767887999999, "quote_volume": 9062.32896, "trades": 87, "taker_buy_base": 58801.1, "taker_buy_quote": 4236.39747 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0722, "close": 0.0722, "volume": 226927.6, "close_time": 1767891599999, "quote_volume": 16527.78978, "trades": 83, "taker_buy_base": 79151.1, "taker_buy_quote": 5770.59104 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0718, "close": 0.0724, "volume": 165654.5, "close_time": 1767895199999, "quote_volume": 11961.70997, "trades": 60, "taker_buy_base": 86088.2, "taker_buy_quote": 6213.55285 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 124601.5, "close_time": 1767898799999, "quote_volume": 8973.06366, "trades": 59, "taker_buy_base": 10127.5, "taker_buy_quote": 731.18105 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.072, "high": 0.0721, "low": 0.0715, "close": 0.0715, "volume": 136502.1, "close_time": 1767902399999, "quote_volume": 9817.80013, "trades": 58, "taker_buy_base": 75731.8, "taker_buy_quote": 5443.10794 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0675, "close": 0.0706, "volume": 294398.9, "close_time": 1767905999999, "quote_volume": 20703.74777, "trades": 171, "taker_buy_base": 62410.3, "taker_buy_quote": 4422.76364 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0704, "close": 0.0708, "volume": 42085.2, "close_time": 1767909599999, "quote_volume": 2969.11061, "trades": 18, "taker_buy_base": 20824.6, "taker_buy_quote": 1470.36313 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.071, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 108320.7, "close_time": 1767913199999, "quote_volume": 7691.30613, "trades": 40, "taker_buy_base": 83053.7, "taker_buy_quote": 5895.91984 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 22414.9, "close_time": 1767916799999, "quote_volume": 1594.20405, "trades": 12, "taker_buy_base": 22414.9, "taker_buy_quote": 1594.20405 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 52887.1, "close_time": 1767920399999, "quote_volume": 3768.78433, "trades": 15, "taker_buy_base": 13415.5, "taker_buy_quote": 956.56723 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0713, "high": 0.0719, "low": 0.071, "close": 0.0713, "volume": 125138.3, "close_time": 1767923999999, "quote_volume": 8960.02448, "trades": 71, "taker_buy_base": 110855.9, "taker_buy_quote": 7935.92062 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 26056.6, "close_time": 1767927599999, "quote_volume": 1877.16795, "trades": 19, "taker_buy_base": 10172.6, "taker_buy_quote": 731.49244 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0721, "high": 0.0735, "low": 0.0721, "close": 0.0731, "volume": 128998.3, "close_time": 1767931199999, "quote_volume": 9417.55589, "trades": 53, "taker_buy_base": 52351.0, "taker_buy_quote": 3818.79457 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0731, "high": 0.0739, "low": 0.0728, "close": 0.0733, "volume": 100143.2, "close_time": 1767934799999, "quote_volume": 7367.44168, "trades": 56, "taker_buy_base": 64730.3, "taker_buy_quote": 4758.71731 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0726, "close": 0.0727, "volume": 103355.8, "close_time": 1767938399999, "quote_volume": 7529.38185, "trades": 39, "taker_buy_base": 53121.9, "taker_buy_quote": 3870.29808 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 174006.0, "close_time": 1767941999999, "quote_volume": 12634.68821, "trades": 61, "taker_buy_base": 105252.3, "taker_buy_quote": 7644.16209 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0726, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 45276.8, "close_time": 1767945599999, "quote_volume": 3294.72143, "trades": 21, "taker_buy_base": 18929.6, "taker_buy_quote": 1376.58157 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.073, "high": 0.0731, "low": 0.072, "close": 0.0721, "volume": 67035.1, "close_time": 1767949199999, "quote_volume": 4871.4249, "trades": 36, "taker_buy_base": 47612.7, "taker_buy_quote": 3464.56323 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0722, "high": 0.0731, "low": 0.0717, "close": 0.0722, "volume": 304197.6, "close_time": 1767952799999, "quote_volume": 22035.21581, "trades": 132, "taker_buy_base": 183409.5, "taker_buy_quote": 13287.51644 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0721, "close": 0.0724, "volume": 127955.1, "close_time": 1767956399999, "quote_volume": 9267.81702, "trades": 59, "taker_buy_base": 79498.4, "taker_buy_quote": 5759.14099 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.073, "high": 0.0737, "low": 0.0729, "close": 0.0732, "volume": 176816.3, "close_time": 1767959999999, "quote_volume": 12974.01539, "trades": 78, "taker_buy_base": 112558.4, "taker_buy_quote": 8258.514 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0728, "close": 0.0729, "volume": 9334.9, "close_time": 1767963599999, "quote_volume": 683.44167, "trades": 7, "taker_buy_base": 6404.3, "taker_buy_quote": 468.98869 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0722, "close": 0.0723, "volume": 209336.2, "close_time": 1767967199999, "quote_volume": 15233.52961, "trades": 144, "taker_buy_base": 59553.6, "taker_buy_quote": 4338.97931 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0706, "close": 0.0706, "volume": 263683.1, "close_time": 1767970799999, "quote_volume": 18837.95678, "trades": 136, "taker_buy_base": 41124.3, "taker_buy_quote": 2943.0014 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0709, "close": 0.0712, "volume": 186554.6, "close_time": 1767974399999, "quote_volume": 13333.99202, "trades": 66, "taker_buy_base": 138098.1, "taker_buy_quote": 9867.39447 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0709, "close": 0.0716, "volume": 175696.5, "close_time": 1767977999999, "quote_volume": 12505.41248, "trades": 62, "taker_buy_base": 77455.9, "taker_buy_quote": 5527.21217 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0718, "high": 0.0742, "low": 0.0718, "close": 0.0742, "volume": 408410.0, "close_time": 1767981599999, "quote_volume": 29753.1719, "trades": 100, "taker_buy_base": 301411.2, "taker_buy_quote": 21943.24825 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0742, "high": 0.0757, "low": 0.0739, "close": 0.0756, "volume": 316882.7, "close_time": 1767985199999, "quote_volume": 23666.58751, "trades": 144, "taker_buy_base": 129312.5, "taker_buy_quote": 9657.54292 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0758, "high": 0.0775, "low": 0.0749, "close": 0.0766, "volume": 897323.8, "close_time": 1767988799999, "quote_volume": 68319.42137, "trades": 384, "taker_buy_base": 598158.5, "taker_buy_quote": 45633.98968 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0764, "high": 0.0772, "low": 0.0754, "close": 0.0755, "volume": 286340.4, "close_time": 1767992399999, "quote_volume": 21788.49884, "trades": 164, "taker_buy_base": 91053.3, "taker_buy_quote": 6941.33938 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0753, "close": 0.0758, "volume": 58018.2, "close_time": 1767995999999, "quote_volume": 4386.41046, "trades": 41, "taker_buy_base": 28859.6, "taker_buy_quote": 2183.40859 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0759, "high": 0.078, "low": 0.0755, "close": 0.0772, "volume": 145927.5, "close_time": 1767999599999, "quote_volume": 11208.51481, "trades": 100, "taker_buy_base": 83982.1, "taker_buy_quote": 6459.65767 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0773, "high": 0.078, "low": 0.0765, "close": 0.0766, "volume": 183525.4, "close_time": 1768003199999, "quote_volume": 14105.36042, "trades": 225, "taker_buy_base": 95823.0, "taker_buy_quote": 7368.32987 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0766, "high": 0.0777, "low": 0.0763, "close": 0.0766, "volume": 247450.2, "close_time": 1768006799999, "quote_volume": 19029.67611, "trades": 147, "taker_buy_base": 144104.3, "taker_buy_quote": 11091.97771 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0754, "close": 0.0755, "volume": 123918.5, "close_time": 1768010399999, "quote_volume": 9443.71342, "trades": 77, "taker_buy_base": 26361.7, "taker_buy_quote": 2004.09972 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0756, "close": 0.0761, "volume": 28773.6, "close_time": 1768013999999, "quote_volume": 2180.94865, "trades": 26, "taker_buy_base": 15732.9, "taker_buy_quote": 1194.28847 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.076, "high": 0.0778, "low": 0.0757, "close": 0.0778, "volume": 76461.0, "close_time": 1768017599999, "quote_volume": 5876.44681, "trades": 59, "taker_buy_base": 66362.8, "taker_buy_quote": 5098.02643 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0766, "close": 0.0773, "volume": 57200.6, "close_time": 1768021199999, "quote_volume": 4417.0074, "trades": 28, "taker_buy_base": 14620.3, "taker_buy_quote": 1134.06129 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.077, "high": 0.0776, "low": 0.077, "close": 0.0775, "volume": 22534.9, "close_time": 1768024799999, "quote_volume": 1743.63217, "trades": 19, "taker_buy_base": 13758.9, "taker_buy_quote": 1064.36977 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0772, "close": 0.0777, "volume": 68704.6, "close_time": 1768028399999, "quote_volume": 5335.52935, "trades": 58, "taker_buy_base": 41365.1, "taker_buy_quote": 3211.96581 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0778, "high": 0.0784, "low": 0.076, "close": 0.0767, "volume": 151800.9, "close_time": 1768031999999, "quote_volume": 11694.95217, "trades": 104, "taker_buy_base": 82673.6, "taker_buy_quote": 6362.93002 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0767, "high": 0.077, "low": 0.0765, "close": 0.0769, "volume": 39647.2, "close_time": 1768035599999, "quote_volume": 3043.39471, "trades": 26, "taker_buy_base": 20410.6, "taker_buy_quote": 1567.36178 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.077, "high": 0.0777, "low": 0.0768, "close": 0.0771, "volume": 100710.5, "close_time": 1768039199999, "quote_volume": 7780.18546, "trades": 52, "taker_buy_base": 63245.6, "taker_buy_quote": 4889.0531 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 72801.4, "close_time": 1768042799999, "quote_volume": 5594.75569, "trades": 33, "taker_buy_base": 5901.0, "taker_buy_quote": 453.81719 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0771, "close": 0.0778, "volume": 8691.8, "close_time": 1768046399999, "quote_volume": 676.01995, "trades": 19, "taker_buy_base": 5628.7, "taker_buy_quote": 437.95785 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0764, "close": 0.077, "volume": 49863.6, "close_time": 1768049999999, "quote_volume": 3852.62351, "trades": 28, "taker_buy_base": 21397.9, "taker_buy_quote": 1651.06321 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0773, "high": 0.0786, "low": 0.0771, "close": 0.0781, "volume": 159321.6, "close_time": 1768053599999, "quote_volume": 12415.07479, "trades": 103, "taker_buy_base": 125458.6, "taker_buy_quote": 9773.61816 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0775, "close": 0.0778, "volume": 77190.0, "close_time": 1768057199999, "quote_volume": 6012.76283, "trades": 51, "taker_buy_base": 18385.7, "taker_buy_quote": 1432.4979 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0772, "close": 0.0779, "volume": 49297.6, "close_time": 1768060799999, "quote_volume": 3824.37055, "trades": 50, "taker_buy_base": 28355.5, "taker_buy_quote": 2198.27186 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0778, "high": 0.0803, "low": 0.0778, "close": 0.0802, "volume": 243443.7, "close_time": 1768064399999, "quote_volume": 19360.17872, "trades": 232, "taker_buy_base": 136923.5, "taker_buy_quote": 10891.90133 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0771, "close": 0.0771, "volume": 280127.6, "close_time": 1768067999999, "quote_volume": 22332.4791, "trades": 214, "taker_buy_base": 88416.7, "taker_buy_quote": 7037.2624 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0771, "high": 0.078, "low": 0.0764, "close": 0.0777, "volume": 127756.1, "close_time": 1768071599999, "quote_volume": 9871.30711, "trades": 98, "taker_buy_base": 88579.1, "taker_buy_quote": 6843.21907 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.078, "volume": 107555.2, "close_time": 1768075199999, "quote_volume": 8387.44681, "trades": 48, "taker_buy_base": 39245.8, "taker_buy_quote": 3064.39276 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0775, "close": 0.0777, "volume": 47316.9, "close_time": 1768078799999, "quote_volume": 3682.96426, "trades": 49, "taker_buy_base": 22701.4, "taker_buy_quote": 1767.00924 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 19135.0, "close_time": 1768082399999, "quote_volume": 1483.60002, "trades": 39, "taker_buy_base": 6467.7, "taker_buy_quote": 501.10667 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 23903.6, "close_time": 1768085999999, "quote_volume": 1841.45103, "trades": 31, "taker_buy_base": 11800.3, "taker_buy_quote": 909.4775 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0764, "close": 0.0766, "volume": 124266.9, "close_time": 1768089599999, "quote_volume": 9527.50011, "trades": 85, "taker_buy_base": 43640.6, "taker_buy_quote": 3340.60624 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0764, "high": 0.0783, "low": 0.0756, "close": 0.0779, "volume": 239620.5, "close_time": 1768093199999, "quote_volume": 18382.12293, "trades": 258, "taker_buy_base": 178718.1, "taker_buy_quote": 13708.21085 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0782, "high": 0.0811, "low": 0.0781, "close": 0.0783, "volume": 223931.7, "close_time": 1768096799999, "quote_volume": 17868.60945, "trades": 210, "taker_buy_base": 55809.0, "taker_buy_quote": 4433.46209 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0773, "close": 0.0782, "volume": 198615.7, "close_time": 1768100399999, "quote_volume": 15610.78481, "trades": 55, "taker_buy_base": 19770.3, "taker_buy_quote": 1546.2622 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0773, "close": 0.0773, "volume": 27748.0, "close_time": 1768103999999, "quote_volume": 2153.67946, "trades": 26, "taker_buy_base": 12526.5, "taker_buy_quote": 973.58176 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 18451.7, "close_time": 1768107599999, "quote_volume": 1426.19956, "trades": 15, "taker_buy_base": 14639.5, "taker_buy_quote": 1132.12527 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 14718.5, "close_time": 1768111199999, "quote_volume": 1136.52093, "trades": 15, "taker_buy_base": 7667.9, "taker_buy_quote": 591.97938 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 22682.1, "close_time": 1768114799999, "quote_volume": 1753.15641, "trades": 12, "taker_buy_base": 8371.2, "taker_buy_quote": 646.98239 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 46142.3, "close_time": 1768118399999, "quote_volume": 3564.3299, "trades": 23, "taker_buy_base": 14224.2, "taker_buy_quote": 1099.30771 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 50620.3, "close_time": 1768121999999, "quote_volume": 3907.77573, "trades": 14, "taker_buy_base": 47109.4, "taker_buy_quote": 3636.73431 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 22745.7, "close_time": 1768125599999, "quote_volume": 1758.25329, "trades": 20, "taker_buy_base": 16793.4, "taker_buy_quote": 1298.64058 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0764, "close": 0.0766, "volume": 30355.7, "close_time": 1768129199999, "quote_volume": 2325.37692, "trades": 38, "taker_buy_base": 8952.6, "taker_buy_quote": 686.35371 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0761, "close": 0.0761, "volume": 43671.6, "close_time": 1768132799999, "quote_volume": 3331.95111, "trades": 36, "taker_buy_base": 22994.8, "taker_buy_quote": 1752.43487 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0752, "close": 0.0755, "volume": 99098.0, "close_time": 1768136399999, "quote_volume": 7495.98664, "trades": 72, "taker_buy_base": 27238.2, "taker_buy_quote": 2058.18099 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0746, "close": 0.0746, "volume": 75471.1, "close_time": 1768139999999, "quote_volume": 5683.1209, "trades": 73, "taker_buy_base": 55506.6, "taker_buy_quote": 4187.75325 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0732, "close": 0.0742, "volume": 247109.7, "close_time": 1768143599999, "quote_volume": 18294.27501, "trades": 200, "taker_buy_base": 127118.4, "taker_buy_quote": 9423.79758 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.074, "high": 0.0741, "low": 0.0735, "close": 0.074, "volume": 20147.6, "close_time": 1768147199999, "quote_volume": 1487.04038, "trades": 40, "taker_buy_base": 5342.8, "taker_buy_quote": 393.83117 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.074, "high": 0.0754, "low": 0.0738, "close": 0.0745, "volume": 173027.6, "close_time": 1768150799999, "quote_volume": 12865.19246, "trades": 131, "taker_buy_base": 105889.2, "taker_buy_quote": 7881.28569 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0742, "close": 0.0746, "volume": 61942.0, "close_time": 1768154399999, "quote_volume": 4611.45, "trades": 45, "taker_buy_base": 23424.8, "taker_buy_quote": 1748.15321 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0746, "high": 0.077, "low": 0.0745, "close": 0.076, "volume": 218144.6, "close_time": 1768157999999, "quote_volume": 16492.66608, "trades": 139, "taker_buy_base": 100230.2, "taker_buy_quote": 7582.66073 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 12572.0, "close_time": 1768161599999, "quote_volume": 955.69474, "trades": 13, "taker_buy_base": 5568.5, "taker_buy_quote": 423.09463 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.076, "high": 0.0761, "low": 0.0751, "close": 0.076, "volume": 94795.3, "close_time": 1768165199999, "quote_volume": 7177.28548, "trades": 78, "taker_buy_base": 49023.5, "taker_buy_quote": 3718.54753 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0759, "high": 0.0773, "low": 0.0758, "close": 0.0773, "volume": 71241.4, "close_time": 1768168799999, "quote_volume": 5457.79623, "trades": 61, "taker_buy_base": 52787.5, "taker_buy_quote": 4043.25425 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0753, "close": 0.0754, "volume": 145318.4, "close_time": 1768172399999, "quote_volume": 11103.31105, "trades": 86, "taker_buy_base": 70770.7, "taker_buy_quote": 5376.62189 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 19548.3, "close_time": 1768175999999, "quote_volume": 1465.67576, "trades": 13, "taker_buy_base": 2380.7, "taker_buy_quote": 178.51508 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.075, "high": 0.0753, "low": 0.0744, "close": 0.0753, "volume": 234104.0, "close_time": 1768179599999, "quote_volume": 17539.21201, "trades": 64, "taker_buy_base": 182190.3, "taker_buy_quote": 13661.40418 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0753, "close": 0.0753, "volume": 40335.4, "close_time": 1768183199999, "quote_volume": 3052.07061, "trades": 43, "taker_buy_base": 25497.7, "taker_buy_quote": 1930.43628 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 45799.6, "close_time": 1768186799999, "quote_volume": 3475.88246, "trades": 37, "taker_buy_base": 28334.7, "taker_buy_quote": 2152.98406 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.076, "high": 0.0761, "low": 0.0754, "close": 0.0754, "volume": 49958.4, "close_time": 1768190399999, "quote_volume": 3784.45094, "trades": 42, "taker_buy_base": 15104.3, "taker_buy_quote": 1144.46698 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 46129.2, "close_time": 1768193999999, "quote_volume": 3476.90651, "trades": 41, "taker_buy_base": 16048.6, "taker_buy_quote": 1209.39213 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0755, "close": 0.0757, "volume": 46509.7, "close_time": 1768197599999, "quote_volume": 3532.53902, "trades": 51, "taker_buy_base": 19509.6, "taker_buy_quote": 1481.13522 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0753, "close": 0.0753, "volume": 12444.8, "close_time": 1768201199999, "quote_volume": 939.92898, "trades": 13, "taker_buy_base": 277.7, "taker_buy_quote": 20.99412 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 16951.2, "close_time": 1768204799999, "quote_volume": 1275.16584, "trades": 25, "taker_buy_base": 7080.5, "taker_buy_quote": 532.57947 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0746, "close": 0.0752, "volume": 59734.7, "close_time": 1768208399999, "quote_volume": 4477.94117, "trades": 32, "taker_buy_base": 8883.5, "taker_buy_quote": 665.1495 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 16810.0, "close_time": 1768211999999, "quote_volume": 1263.347, "trades": 11, "taker_buy_base": 7196.2, "taker_buy_quote": 540.77508 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.075, "high": 0.0752, "low": 0.0741, "close": 0.0742, "volume": 31809.4, "close_time": 1768215599999, "quote_volume": 2373.59754, "trades": 58, "taker_buy_base": 6572.5, "taker_buy_quote": 491.56747 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0746, "high": 0.0762, "low": 0.0746, "close": 0.0753, "volume": 188787.2, "close_time": 1768219199999, "quote_volume": 14269.7128, "trades": 54, "taker_buy_base": 20480.0, "taker_buy_quote": 1548.49201 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0753, "high": 0.0758, "low": 0.075, "close": 0.075, "volume": 72326.6, "close_time": 1768222799999, "quote_volume": 5450.81872, "trades": 45, "taker_buy_base": 10914.1, "taker_buy_quote": 822.38632 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 45784.6, "close_time": 1768226399999, "quote_volume": 3432.5344, "trades": 18, "taker_buy_base": 8358.4, "taker_buy_quote": 625.98797 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0751, "close": 0.076, "volume": 149267.2, "close_time": 1768229999999, "quote_volume": 11329.75824, "trades": 63, "taker_buy_base": 39124.0, "taker_buy_quote": 2959.41498 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0756, "close": 0.0757, "volume": 16633.0, "close_time": 1768233599999, "quote_volume": 1263.77701, "trades": 20, "taker_buy_base": 8928.3, "taker_buy_quote": 678.92154 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0746, "close": 0.0751, "volume": 325055.8, "close_time": 1768237199999, "quote_volume": 24563.45007, "trades": 106, "taker_buy_base": 209951.6, "taker_buy_quote": 15892.24849 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0743, "close": 0.0746, "volume": 44147.3, "close_time": 1768240799999, "quote_volume": 3317.52078, "trades": 13, "taker_buy_base": 5380.5, "taker_buy_quote": 404.6136 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 65561.0, "close_time": 1768244399999, "quote_volume": 4863.21955, "trades": 32, "taker_buy_base": 24076.3, "taker_buy_quote": 1782.50324 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 6081.2, "close_time": 1768247999999, "quote_volume": 451.43538, "trades": 10, "taker_buy_base": 3588.4, "taker_buy_quote": 266.25928 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0736, "close": 0.0739, "volume": 51154.6, "close_time": 1768251599999, "quote_volume": 3774.48826, "trades": 47, "taker_buy_base": 35598.9, "taker_buy_quote": 2627.25554 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 16353.8, "close_time": 1768255199999, "quote_volume": 1207.52829, "trades": 10, "taker_buy_base": 13912.0, "taker_buy_quote": 1027.21377 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.074, "high": 0.0741, "low": 0.0736, "close": 0.0736, "volume": 28599.7, "close_time": 1768258799999, "quote_volume": 2112.87739, "trades": 17, "taker_buy_base": 26323.0, "taker_buy_quote": 1944.43483 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 11975.7, "close_time": 1768262399999, "quote_volume": 884.84462, "trades": 9, "taker_buy_base": 11872.0, "taker_buy_quote": 877.19156 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 4187.0, "close_time": 1768265999999, "quote_volume": 307.19815, "trades": 11, "taker_buy_base": 2871.7, "taker_buy_quote": 210.60171 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0726, "close": 0.0727, "volume": 12914.1, "close_time": 1768269599999, "quote_volume": 939.60594, "trades": 25, "taker_buy_base": 5699.6, "taker_buy_quote": 414.79527 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2482.5, "close_time": 1768273199999, "quote_volume": 180.87803, "trades": 7, "taker_buy_base": 426.2, "taker_buy_quote": 31.05075 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 74947.6, "close_time": 1768276799999, "quote_volume": 5454.49739, "trades": 35, "taker_buy_base": 56466.1, "taker_buy_quote": 4110.55823 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0726, "high": 0.0735, "low": 0.0722, "close": 0.0733, "volume": 53730.3, "close_time": 1768280399999, "quote_volume": 3911.56893, "trades": 76, "taker_buy_base": 39599.4, "taker_buy_quote": 2882.42083 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 1196.1, "close_time": 1768283999999, "quote_volume": 87.77726, "trades": 2, "taker_buy_base": 1196.1, "taker_buy_quote": 87.77726 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0737, "high": 0.0748, "low": 0.0737, "close": 0.0748, "volume": 61221.9, "close_time": 1768287599999, "quote_volume": 4539.25921, "trades": 44, "taker_buy_base": 19771.2, "taker_buy_quote": 1463.06907 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0748, "high": 0.0773, "low": 0.0748, "close": 0.0773, "volume": 143100.2, "close_time": 1768291199999, "quote_volume": 10893.56682, "trades": 128, "taker_buy_base": 87505.4, "taker_buy_quote": 6665.37507 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0767, "close": 0.0772, "volume": 112183.5, "close_time": 1768294799999, "quote_volume": 8665.73575, "trades": 120, "taker_buy_base": 65427.8, "taker_buy_quote": 5057.45204 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0767, "close": 0.0767, "volume": 58087.9, "close_time": 1768298399999, "quote_volume": 4465.7026, "trades": 111, "taker_buy_base": 24150.0, "taker_buy_quote": 1859.49774 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0774, "high": 0.0799, "low": 0.0771, "close": 0.0799, "volume": 117634.5, "close_time": 1768301999999, "quote_volume": 9240.88851, "trades": 101, "taker_buy_base": 84818.5, "taker_buy_quote": 6680.29319 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0799, "high": 0.0811, "low": 0.0796, "close": 0.0808, "volume": 197736.6, "close_time": 1768305599999, "quote_volume": 15879.13685, "trades": 169, "taker_buy_base": 104013.7, "taker_buy_quote": 8354.61562 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0809, "high": 0.0824, "low": 0.0801, "close": 0.0805, "volume": 235935.0, "close_time": 1768309199999, "quote_volume": 19130.82466, "trades": 154, "taker_buy_base": 134931.7, "taker_buy_quote": 10927.40745 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0786, "close": 0.079, "volume": 236317.9, "close_time": 1768312799999, "quote_volume": 18824.09218, "trades": 166, "taker_buy_base": 143008.7, "taker_buy_quote": 11422.60818 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0781, "close": 0.0781, "volume": 102400.5, "close_time": 1768316399999, "quote_volume": 8067.84795, "trades": 91, "taker_buy_base": 40710.3, "taker_buy_quote": 3203.17982 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0779, "close": 0.0786, "volume": 48052.0, "close_time": 1768319999999, "quote_volume": 3755.50146, "trades": 52, "taker_buy_base": 31943.1, "taker_buy_quote": 2499.41558 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0786, "high": 0.0803, "low": 0.0786, "close": 0.0797, "volume": 61267.5, "close_time": 1768323599999, "quote_volume": 4882.24214, "trades": 81, "taker_buy_base": 44781.8, "taker_buy_quote": 3569.82304 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0792, "close": 0.0795, "volume": 61457.1, "close_time": 1768327199999, "quote_volume": 4889.97228, "trades": 64, "taker_buy_base": 49584.5, "taker_buy_quote": 3946.94285 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0786, "close": 0.0787, "volume": 28903.9, "close_time": 1768330799999, "quote_volume": 2285.63813, "trades": 33, "taker_buy_base": 17232.9, "taker_buy_quote": 1361.9815 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0786, "high": 0.0796, "low": 0.0786, "close": 0.0795, "volume": 70496.1, "close_time": 1768334399999, "quote_volume": 5576.96398, "trades": 53, "taker_buy_base": 58986.6, "taker_buy_quote": 4665.99316 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0789, "close": 0.0789, "volume": 29989.3, "close_time": 1768337999999, "quote_volume": 2371.0303, "trades": 27, "taker_buy_base": 15815.5, "taker_buy_quote": 1250.30546 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0792, "volume": 11728.2, "close_time": 1768341599999, "quote_volume": 930.14114, "trades": 16, "taker_buy_base": 6318.9, "taker_buy_quote": 501.42003 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0791, "close": 0.0802, "volume": 31385.9, "close_time": 1768345199999, "quote_volume": 2499.25177, "trades": 31, "taker_buy_base": 12219.3, "taker_buy_quote": 975.00024 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0797, "volume": 31078.8, "close_time": 1768348799999, "quote_volume": 2481.73086, "trades": 74, "taker_buy_base": 10035.2, "taker_buy_quote": 801.43846 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0789, "close": 0.0792, "volume": 19951.9, "close_time": 1768352399999, "quote_volume": 1580.23902, "trades": 26, "taker_buy_base": 9641.2, "taker_buy_quote": 762.79466 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 14290.8, "close_time": 1768355999999, "quote_volume": 1138.80285, "trades": 6, "taker_buy_base": 192.0, "taker_buy_quote": 15.2832 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0786, "close": 0.0789, "volume": 95822.4, "close_time": 1768359599999, "quote_volume": 7573.86921, "trades": 52, "taker_buy_base": 36235.6, "taker_buy_quote": 2859.39073 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 12836.0, "close_time": 1768363199999, "quote_volume": 1008.085, "trades": 7, "taker_buy_base": 2689.8, "taker_buy_quote": 211.1493 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 4563.8, "close_time": 1768366799999, "quote_volume": 359.06396, "trades": 5, "taker_buy_base": 1147.5, "taker_buy_quote": 90.423 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 15439.6, "close_time": 1768370399999, "quote_volume": 1213.20195, "trades": 15, "taker_buy_base": 7180.0, "taker_buy_quote": 564.00375 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0776, "close": 0.0779, "volume": 82506.4, "close_time": 1768373999999, "quote_volume": 6438.23609, "trades": 52, "taker_buy_base": 49903.2, "taker_buy_quote": 3896.71294 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0774, "close": 0.0778, "volume": 20446.0, "close_time": 1768377599999, "quote_volume": 1590.11063, "trades": 29, "taker_buy_base": 13081.5, "taker_buy_quote": 1018.04041 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.078, "volume": 37115.1, "close_time": 1768381199999, "quote_volume": 2894.9391, "trades": 22, "taker_buy_base": 22535.5, "taker_buy_quote": 1758.16203 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0782, "high": 0.0794, "low": 0.0782, "close": 0.0792, "volume": 42199.8, "close_time": 1768384799999, "quote_volume": 3326.59367, "trades": 65, "taker_buy_base": 28145.8, "taker_buy_quote": 2220.32212 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0787, "close": 0.0787, "volume": 20105.3, "close_time": 1768388399999, "quote_volume": 1587.23803, "trades": 33, "taker_buy_base": 8103.1, "taker_buy_quote": 640.06162 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0784, "close": 0.0784, "volume": 74859.0, "close_time": 1768391999999, "quote_volume": 5900.63796, "trades": 56, "taker_buy_base": 51070.6, "taker_buy_quote": 4025.1796 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0779, "close": 0.0779, "volume": 71121.3, "close_time": 1768395599999, "quote_volume": 5560.43729, "trades": 45, "taker_buy_base": 36118.0, "taker_buy_quote": 2825.11303 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0778, "high": 0.0825, "low": 0.0777, "close": 0.082, "volume": 246372.7, "close_time": 1768399199999, "quote_volume": 19899.56408, "trades": 214, "taker_buy_base": 126757.9, "taker_buy_quote": 10178.71113 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0818, "high": 0.0844, "low": 0.0811, "close": 0.0842, "volume": 278297.9, "close_time": 1768402799999, "quote_volume": 22869.44455, "trades": 200, "taker_buy_base": 76883.8, "taker_buy_quote": 6381.04808 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0814, "close": 0.0815, "volume": 125425.9, "close_time": 1768406399999, "quote_volume": 10429.55519, "trades": 135, "taker_buy_base": 60434.0, "taker_buy_quote": 5033.55037 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0805, "close": 0.0808, "volume": 277884.8, "close_time": 1768409999999, "quote_volume": 22557.43728, "trades": 139, "taker_buy_base": 108516.6, "taker_buy_quote": 8818.69629 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0797, "close": 0.0799, "volume": 38268.5, "close_time": 1768413599999, "quote_volume": 3061.5939, "trades": 49, "taker_buy_base": 33023.2, "taker_buy_quote": 2641.39386 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0788, "close": 0.0795, "volume": 47344.3, "close_time": 1768417199999, "quote_volume": 3750.10955, "trades": 51, "taker_buy_base": 14599.2, "taker_buy_quote": 1161.45519 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0797, "volume": 34194.8, "close_time": 1768420799999, "quote_volume": 2722.1441, "trades": 40, "taker_buy_base": 23800.7, "taker_buy_quote": 1894.99658 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0788, "close": 0.0788, "volume": 109839.3, "close_time": 1768424399999, "quote_volume": 8720.08672, "trades": 40, "taker_buy_base": 17180.8, "taker_buy_quote": 1361.49728 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 6073.5, "close_time": 1768427999999, "quote_volume": 480.78428, "trades": 9, "taker_buy_base": 2888.2, "taker_buy_quote": 228.80087 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0781, "close": 0.0784, "volume": 29758.5, "close_time": 1768431599999, "quote_volume": 2327.23139, "trades": 16, "taker_buy_base": 2109.8, "taker_buy_quote": 165.98402 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 73130.7, "close_time": 1768435199999, "quote_volume": 5747.69159, "trades": 27, "taker_buy_base": 52816.5, "taker_buy_quote": 4151.57739 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0785, "close": 0.0792, "volume": 22814.3, "close_time": 1768438799999, "quote_volume": 1795.65771, "trades": 27, "taker_buy_base": 8756.7, "taker_buy_quote": 689.75229 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0791, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 24893.1, "close_time": 1768442399999, "quote_volume": 1971.74311, "trades": 26, "taker_buy_base": 3682.0, "taker_buy_quote": 291.99275 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0787, "close": 0.0791, "volume": 24109.0, "close_time": 1768445999999, "quote_volume": 1906.70184, "trades": 32, "taker_buy_base": 12525.2, "taker_buy_quote": 990.95072 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0783, "close": 0.0785, "volume": 22135.3, "close_time": 1768449599999, "quote_volume": 1754.18699, "trades": 39, "taker_buy_base": 13997.4, "taker_buy_quote": 1108.76445 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0786, "high": 0.0793, "low": 0.0785, "close": 0.0793, "volume": 16449.9, "close_time": 1768453199999, "quote_volume": 1297.00572, "trades": 18, "taker_buy_base": 5474.3, "taker_buy_quote": 432.76016 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0793, "high": 0.0805, "low": 0.0791, "close": 0.08, "volume": 45032.4, "close_time": 1768456799999, "quote_volume": 3592.46075, "trades": 61, "taker_buy_base": 24972.0, "taker_buy_quote": 1995.62645 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0797, "high": 0.08, "low": 0.0795, "close": 0.0797, "volume": 58072.7, "close_time": 1768460399999, "quote_volume": 4624.76239, "trades": 43, "taker_buy_base": 5045.1, "taker_buy_quote": 402.79436 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.08, "high": 0.0803, "low": 0.0798, "close": 0.08, "volume": 18723.9, "close_time": 1768463999999, "quote_volume": 1498.20284, "trades": 18, "taker_buy_base": 10980.8, "taker_buy_quote": 878.48384 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0798, "volume": 45568.5, "close_time": 1768467599999, "quote_volume": 3639.95563, "trades": 43, "taker_buy_base": 15508.4, "taker_buy_quote": 1240.05914 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0787, "close": 0.079, "volume": 89696.4, "close_time": 1768471199999, "quote_volume": 7075.3301, "trades": 53, "taker_buy_base": 34644.6, "taker_buy_quote": 2735.4399 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0789, "high": 0.079, "low": 0.078, "close": 0.0786, "volume": 66559.4, "close_time": 1768474799999, "quote_volume": 5212.8745, "trades": 38, "taker_buy_base": 49394.1, "taker_buy_quote": 3870.58597 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 67689.8, "close_time": 1768478399999, "quote_volume": 5308.26788, "trades": 30, "taker_buy_base": 20756.8, "taker_buy_quote": 1628.86222 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 37234.7, "close_time": 1768481999999, "quote_volume": 2918.48429, "trades": 41, "taker_buy_base": 15429.3, "taker_buy_quote": 1209.64849 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 142260.0, "close_time": 1768485599999, "quote_volume": 11195.01264, "trades": 61, "taker_buy_base": 29725.5, "taker_buy_quote": 2338.74913 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0777, "close": 0.0781, "volume": 28525.8, "close_time": 1768489199999, "quote_volume": 2225.46562, "trades": 39, "taker_buy_base": 12971.8, "taker_buy_quote": 1013.26762 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0774, "close": 0.0794, "volume": 55796.1, "close_time": 1768492799999, "quote_volume": 4350.27089, "trades": 68, "taker_buy_base": 32597.5, "taker_buy_quote": 2544.73838 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0793, "high": 0.0797, "low": 0.078, "close": 0.0796, "volume": 61584.2, "close_time": 1768496399999, "quote_volume": 4866.32854, "trades": 97, "taker_buy_base": 26849.5, "taker_buy_quote": 2124.22291 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0786, "close": 0.0786, "volume": 46978.9, "close_time": 1768499999999, "quote_volume": 3705.88233, "trades": 28, "taker_buy_base": 5267.4, "taker_buy_quote": 416.81156 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0789, "high": 0.079, "low": 0.078, "close": 0.0781, "volume": 39541.4, "close_time": 1768503599999, "quote_volume": 3098.54588, "trades": 51, "taker_buy_base": 19557.6, "taker_buy_quote": 1530.81225 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.078, "volume": 36225.4, "close_time": 1768507199999, "quote_volume": 2820.2723, "trades": 60, "taker_buy_base": 18602.8, "taker_buy_quote": 1448.76158 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0779, "high": 0.078, "low": 0.0772, "close": 0.0773, "volume": 39581.4, "close_time": 1768510799999, "quote_volume": 3078.312, "trades": 39, "taker_buy_base": 14159.7, "taker_buy_quote": 1101.78907 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0772, "close": 0.0775, "volume": 54235.7, "close_time": 1768514399999, "quote_volume": 4200.49271, "trades": 40, "taker_buy_base": 33773.7, "taker_buy_quote": 2615.93391 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 48701.4, "close_time": 1768517999999, "quote_volume": 3796.16457, "trades": 48, "taker_buy_base": 39358.3, "taker_buy_quote": 3068.10196 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0784, "volume": 22194.1, "close_time": 1768521599999, "quote_volume": 1735.47092, "trades": 20, "taker_buy_base": 11217.6, "taker_buy_quote": 878.62504 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0784, "high": 0.0796, "low": 0.0783, "close": 0.0792, "volume": 73661.0, "close_time": 1768525199999, "quote_volume": 5815.98997, "trades": 95, "taker_buy_base": 26705.8, "taker_buy_quote": 2104.03726 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0791, "close": 0.0792, "volume": 33496.2, "close_time": 1768528799999, "quote_volume": 2658.72794, "trades": 37, "taker_buy_base": 24437.0, "taker_buy_quote": 1940.68597 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0792, "high": 0.0801, "low": 0.0791, "close": 0.0801, "volume": 89065.0, "close_time": 1768532399999, "quote_volume": 7073.41405, "trades": 73, "taker_buy_base": 36235.7, "taker_buy_quote": 2882.23054 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0797, "volume": 84634.5, "close_time": 1768535999999, "quote_volume": 6756.65172, "trades": 50, "taker_buy_base": 32969.2, "taker_buy_quote": 2632.03446 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0787, "close": 0.0789, "volume": 62835.7, "close_time": 1768539599999, "quote_volume": 4989.17591, "trades": 55, "taker_buy_base": 30675.8, "taker_buy_quote": 2434.20566 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0783, "close": 0.0784, "volume": 89380.2, "close_time": 1768543199999, "quote_volume": 7043.73887, "trades": 69, "taker_buy_base": 31042.3, "taker_buy_quote": 2444.761 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0784, "close": 0.0788, "volume": 12809.9, "close_time": 1768546799999, "quote_volume": 1008.56904, "trades": 13, "taker_buy_base": 9535.0, "taker_buy_quote": 751.15334 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0788, "close": 0.0794, "volume": 41307.4, "close_time": 1768550399999, "quote_volume": 3265.57567, "trades": 50, "taker_buy_base": 21010.9, "taker_buy_quote": 1660.6594 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0795, "close": 0.0804, "volume": 55254.2, "close_time": 1768553999999, "quote_volume": 4435.85621, "trades": 70, "taker_buy_base": 35566.9, "taker_buy_quote": 2852.91267 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0794, "close": 0.0796, "volume": 43690.5, "close_time": 1768557599999, "quote_volume": 3486.69692, "trades": 62, "taker_buy_base": 17060.3, "taker_buy_quote": 1363.38325 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0786, "close": 0.0787, "volume": 65251.0, "close_time": 1768561199999, "quote_volume": 5157.76798, "trades": 79, "taker_buy_base": 27388.7, "taker_buy_quote": 2167.04529 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0787, "high": 0.079, "low": 0.0784, "close": 0.0784, "volume": 33101.9, "close_time": 1768564799999, "quote_volume": 2603.4897, "trades": 49, "taker_buy_base": 20738.4, "taker_buy_quote": 1632.324 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 57527.0, "close_time": 1768568399999, "quote_volume": 4497.69016, "trades": 57, "taker_buy_base": 29673.1, "taker_buy_quote": 2324.58742 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0781, "high": 0.079, "low": 0.0781, "close": 0.079, "volume": 72465.5, "close_time": 1768571999999, "quote_volume": 5684.93603, "trades": 64, "taker_buy_base": 42431.9, "taker_buy_quote": 3329.8656 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0788, "close": 0.0795, "volume": 53454.7, "close_time": 1768575599999, "quote_volume": 4229.66018, "trades": 57, "taker_buy_base": 29955.1, "taker_buy_quote": 2371.57153 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0783, "close": 0.0786, "volume": 66315.2, "close_time": 1768579199999, "quote_volume": 5236.83622, "trades": 99, "taker_buy_base": 34128.4, "taker_buy_quote": 2697.50906 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0784, "close": 0.0792, "volume": 60108.2, "close_time": 1768582799999, "quote_volume": 4747.23661, "trades": 58, "taker_buy_base": 48254.8, "taker_buy_quote": 3810.24055 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0788, "close": 0.0795, "volume": 42389.2, "close_time": 1768586399999, "quote_volume": 3358.47317, "trades": 62, "taker_buy_base": 18215.6, "taker_buy_quote": 1443.8777 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0789, "close": 0.0789, "volume": 63152.6, "close_time": 1768589999999, "quote_volume": 5018.02655, "trades": 20, "taker_buy_base": 1887.4, "taker_buy_quote": 149.9538 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 11763.3, "close_time": 1768593599999, "quote_volume": 927.53077, "trades": 15, "taker_buy_base": 6345.1, "taker_buy_quote": 500.60555 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 9242.0, "close_time": 1768597199999, "quote_volume": 729.175, "trades": 8, "taker_buy_base": 7397.4, "taker_buy_quote": 583.60293 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 2898.0, "close_time": 1768600799999, "quote_volume": 230.01569, "trades": 9, "taker_buy_base": 1135.9, "taker_buy_quote": 90.19046 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 25053.3, "close_time": 1768604399999, "quote_volume": 1987.96443, "trades": 15, "taker_buy_base": 7580.4, "taker_buy_quote": 601.88376 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0798, "volume": 31208.3, "close_time": 1768607999999, "quote_volume": 2487.07517, "trades": 18, "taker_buy_base": 10821.1, "taker_buy_quote": 862.4416 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 4638.4, "close_time": 1768611599999, "quote_volume": 368.47048, "trades": 6, "taker_buy_base": 2097.7, "taker_buy_quote": 166.99297 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.08, "high": 0.0807, "low": 0.0799, "close": 0.0799, "volume": 29936.4, "close_time": 1768615199999, "quote_volume": 2401.2878, "trades": 26, "taker_buy_base": 21820.3, "taker_buy_quote": 1750.93925 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 898.3, "close_time": 1768618799999, "quote_volume": 71.68434, "trades": 2, "taker_buy_base": 898.3, "taker_buy_quote": 71.68434 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0791, "close": 0.0792, "volume": 76706.8, "close_time": 1768622399999, "quote_volume": 6108.43359, "trades": 37, "taker_buy_base": 15170.9, "taker_buy_quote": 1209.68264 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0786, "close": 0.0787, "volume": 5634.8, "close_time": 1768625999999, "quote_volume": 443.71982, "trades": 15, "taker_buy_base": 3372.7, "taker_buy_quote": 265.80311 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 24155.7, "close_time": 1768629599999, "quote_volume": 1898.52987, "trades": 35, "taker_buy_base": 19425.1, "taker_buy_quote": 1526.67288 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0784, "high": 0.079, "low": 0.0784, "close": 0.0788, "volume": 2410.2, "close_time": 1768633199999, "quote_volume": 190.03968, "trades": 3, "taker_buy_base": 250.2, "taker_buy_quote": 19.61568 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0788, "close": 0.0795, "volume": 12649.7, "close_time": 1768636799999, "quote_volume": 999.86669, "trades": 11, "taker_buy_base": 8050.1, "taker_buy_quote": 636.09293 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.0789, "volume": 43489.8, "close_time": 1768640399999, "quote_volume": 3441.00528, "trades": 17, "taker_buy_base": 12202.6, "taker_buy_quote": 964.01036 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 36640.2, "close_time": 1768643999999, "quote_volume": 2886.65121, "trades": 31, "taker_buy_base": 27330.5, "taker_buy_quote": 2153.76577 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.079, "volume": 10427.0, "close_time": 1768647599999, "quote_volume": 825.40185, "trades": 6, "taker_buy_base": 6785.0, "taker_buy_quote": 537.53117 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.079, "high": 0.0795, "low": 0.0784, "close": 0.0784, "volume": 27792.7, "close_time": 1768651199999, "quote_volume": 2197.30125, "trades": 31, "taker_buy_base": 17755.7, "taker_buy_quote": 1403.4555 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 15477.4, "close_time": 1768654799999, "quote_volume": 1213.51311, "trades": 13, "taker_buy_base": 2070.8, "taker_buy_quote": 162.57476 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 23584.5, "close_time": 1768658399999, "quote_volume": 1848.68583, "trades": 26, "taker_buy_base": 20715.0, "taker_buy_quote": 1623.78798 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0786, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 140898.9, "close_time": 1768661999999, "quote_volume": 11076.02618, "trades": 85, "taker_buy_base": 67471.1, "taker_buy_quote": 5308.81863 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 69186.4, "close_time": 1768665599999, "quote_volume": 5467.58144, "trades": 40, "taker_buy_base": 35298.9, "taker_buy_quote": 2791.28587 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0783, "close": 0.0785, "volume": 79044.6, "close_time": 1768669199999, "quote_volume": 6234.54917, "trades": 51, "taker_buy_base": 59393.5, "taker_buy_quote": 4683.91503 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 42340.9, "close_time": 1768672799999, "quote_volume": 3320.25851, "trades": 34, "taker_buy_base": 26784.1, "taker_buy_quote": 2101.12107 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0782, "high": 0.0789, "low": 0.078, "close": 0.0787, "volume": 36184.3, "close_time": 1768676399999, "quote_volume": 2840.74777, "trades": 28, "taker_buy_base": 17812.5, "taker_buy_quote": 1398.90953 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 14182.3, "close_time": 1768679999999, "quote_volume": 1116.14701, "trades": 12, "taker_buy_base": 2942.3, "taker_buy_quote": 231.55901 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.079, "high": 0.0809, "low": 0.079, "close": 0.0797, "volume": 134028.3, "close_time": 1768683599999, "quote_volume": 10755.52956, "trades": 128, "taker_buy_base": 75189.8, "taker_buy_quote": 6039.05086 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0796, "high": 0.0798, "low": 0.0794, "close": 0.0795, "volume": 37682.1, "close_time": 1768687199999, "quote_volume": 3002.94747, "trades": 28, "taker_buy_base": 15644.0, "taker_buy_quote": 1246.06583 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0758, "close": 0.0782, "volume": 85842.4, "close_time": 1768690799999, "quote_volume": 6692.09876, "trades": 66, "taker_buy_base": 15737.6, "taker_buy_quote": 1245.42363 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0772, "close": 0.0772, "volume": 22578.9, "close_time": 1768694399999, "quote_volume": 1751.91273, "trades": 47, "taker_buy_base": 16403.1, "taker_buy_quote": 1273.28002 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 27923.1, "close_time": 1768697999999, "quote_volume": 2171.32725, "trades": 26, "taker_buy_base": 14101.4, "taker_buy_quote": 1096.49969 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0763, "close": 0.0772, "volume": 68039.5, "close_time": 1768701599999, "quote_volume": 5235.52558, "trades": 62, "taker_buy_base": 34558.7, "taker_buy_quote": 2657.82708 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 60620.7, "close_time": 1768705199999, "quote_volume": 4664.88182, "trades": 30, "taker_buy_base": 2276.4, "taker_buy_quote": 175.72306 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 58506.3, "close_time": 1768708799999, "quote_volume": 4523.45021, "trades": 37, "taker_buy_base": 50738.1, "taker_buy_quote": 3923.50929 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 23335.9, "close_time": 1768712399999, "quote_volume": 1799.04503, "trades": 25, "taker_buy_base": 14065.3, "taker_buy_quote": 1084.55929 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 35069.1, "close_time": 1768715999999, "quote_volume": 2718.84164, "trades": 35, "taker_buy_base": 16106.4, "taker_buy_quote": 1248.93077 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 13835.3, "close_time": 1768719599999, "quote_volume": 1077.82736, "trades": 21, "taker_buy_base": 6160.6, "taker_buy_quote": 480.2307 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0777, "close": 0.0777, "volume": 36037.5, "close_time": 1768723199999, "quote_volume": 2810.57349, "trades": 36, "taker_buy_base": 18958.2, "taker_buy_quote": 1478.95222 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0777, "close": 0.0783, "volume": 56569.0, "close_time": 1768726799999, "quote_volume": 4420.54435, "trades": 51, "taker_buy_base": 20947.4, "taker_buy_quote": 1635.2804 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0777, "close": 0.0777, "volume": 27322.9, "close_time": 1768730399999, "quote_volume": 2130.96225, "trades": 22, "taker_buy_base": 11325.1, "taker_buy_quote": 882.71235 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0777, "close": 0.0789, "volume": 101234.7, "close_time": 1768733999999, "quote_volume": 7930.07263, "trades": 77, "taker_buy_base": 65544.5, "taker_buy_quote": 5139.34955 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0783, "close": 0.0783, "volume": 14062.3, "close_time": 1768737599999, "quote_volume": 1104.89486, "trades": 13, "taker_buy_base": 3131.5, "taker_buy_quote": 246.36904 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 32669.6, "close_time": 1768741199999, "quote_volume": 2546.68493, "trades": 21, "taker_buy_base": 15910.7, "taker_buy_quote": 1239.87173 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.078, "high": 0.0786, "low": 0.0776, "close": 0.0785, "volume": 63661.9, "close_time": 1768744799999, "quote_volume": 4972.88315, "trades": 61, "taker_buy_base": 31078.9, "taker_buy_quote": 2427.72885 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0783, "close": 0.0783, "volume": 87656.1, "close_time": 1768748399999, "quote_volume": 6882.50074, "trades": 15, "taker_buy_base": 8495.0, "taker_buy_quote": 667.2216 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0778, "close": 0.0778, "volume": 75791.2, "close_time": 1768751999999, "quote_volume": 5934.62778, "trades": 33, "taker_buy_base": 12330.6, "taker_buy_quote": 965.10576 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0779, "high": 0.0798, "low": 0.0777, "close": 0.0787, "volume": 102782.2, "close_time": 1768755599999, "quote_volume": 8082.77236, "trades": 69, "taker_buy_base": 80924.2, "taker_buy_quote": 6362.31741 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0786, "close": 0.0793, "volume": 61829.5, "close_time": 1768759199999, "quote_volume": 4887.45572, "trades": 31, "taker_buy_base": 12793.9, "taker_buy_quote": 1013.8048 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0786, "close": 0.0786, "volume": 21570.2, "close_time": 1768762799999, "quote_volume": 1699.25622, "trades": 23, "taker_buy_base": 10157.0, "taker_buy_quote": 800.64938 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0785, "close": 0.0788, "volume": 104171.4, "close_time": 1768766399999, "quote_volume": 8217.60172, "trades": 77, "taker_buy_base": 62914.5, "taker_buy_quote": 4964.61117 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 11470.3, "close_time": 1768769999999, "quote_volume": 903.97785, "trades": 17, "taker_buy_base": 11470.3, "taker_buy_quote": 903.97785 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 90217.2, "close_time": 1768773599999, "quote_volume": 7117.63792, "trades": 26, "taker_buy_base": 84755.9, "taker_buy_quote": 6686.75409 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.079, "high": 0.079, "low": 0.0785, "close": 0.0787, "volume": 17826.9, "close_time": 1768777199999, "quote_volume": 1405.25448, "trades": 19, "taker_buy_base": 12395.2, "taker_buy_quote": 977.52213 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0767, "close": 0.0767, "volume": 111369.6, "close_time": 1768780799999, "quote_volume": 8607.77801, "trades": 140, "taker_buy_base": 48054.4, "taker_buy_quote": 3719.86558 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0693, "close": 0.0732, "volume": 398628.3, "close_time": 1768784399999, "quote_volume": 29153.76294, "trades": 478, "taker_buy_base": 174368.6, "taker_buy_quote": 12777.3923 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 9170.6, "close_time": 1768787999999, "quote_volume": 667.62211, "trades": 5, "taker_buy_base": 7424.3, "taker_buy_quote": 540.6661 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0734, "high": 0.0784, "low": 0.0733, "close": 0.0782, "volume": 130874.4, "close_time": 1768791599999, "quote_volume": 9959.04158, "trades": 138, "taker_buy_base": 50319.0, "taker_buy_quote": 3827.00697 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0783, "high": 0.0918, "low": 0.077, "close": 0.0898, "volume": 1757328.4, "close_time": 1768795199999, "quote_volume": 148142.44817, "trades": 1222, "taker_buy_base": 959782.8, "taker_buy_quote": 81305.40697 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0894, "high": 0.0947, "low": 0.0883, "close": 0.0942, "volume": 1071776.7, "close_time": 1768798799999, "quote_volume": 99028.00063, "trades": 890, "taker_buy_base": 630050.3, "taker_buy_quote": 58371.05443 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0939, "high": 0.0959, "low": 0.0903, "close": 0.093, "volume": 1057957.8, "close_time": 1768802399999, "quote_volume": 98535.42426, "trades": 807, "taker_buy_base": 635403.0, "taker_buy_quote": 59257.11251 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0929, "high": 0.1001, "low": 0.0873, "close": 0.0924, "volume": 2333779.7, "close_time": 1768805999999, "quote_volume": 218029.7194, "trades": 1432, "taker_buy_base": 1205735.1, "taker_buy_quote": 112755.52821 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0883, "close": 0.0898, "volume": 702218.7, "close_time": 1768809599999, "quote_volume": 63316.60017, "trades": 547, "taker_buy_base": 378126.2, "taker_buy_quote": 34129.22153 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0844, "close": 0.0877, "volume": 603259.3, "close_time": 1768813199999, "quote_volume": 52467.37517, "trades": 373, "taker_buy_base": 301990.4, "taker_buy_quote": 26248.72307 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0875, "high": 0.0902, "low": 0.086, "close": 0.0864, "volume": 650598.0, "close_time": 1768816799999, "quote_volume": 57178.38826, "trades": 418, "taker_buy_base": 295663.7, "taker_buy_quote": 26077.38238 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0848, "close": 0.0852, "volume": 362052.2, "close_time": 1768820399999, "quote_volume": 31133.25433, "trades": 182, "taker_buy_base": 176995.7, "taker_buy_quote": 15207.27238 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0853, "high": 0.0862, "low": 0.085, "close": 0.0861, "volume": 228548.1, "close_time": 1768823999999, "quote_volume": 19569.41378, "trades": 158, "taker_buy_base": 170299.6, "taker_buy_quote": 14577.08252 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0859, "high": 0.0874, "low": 0.0845, "close": 0.0856, "volume": 292862.5, "close_time": 1768827599999, "quote_volume": 25173.26471, "trades": 233, "taker_buy_base": 145604.3, "taker_buy_quote": 12504.47194 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0856, "high": 0.0954, "low": 0.0839, "close": 0.0935, "volume": 1246903.9, "close_time": 1768831199999, "quote_volume": 113796.26544, "trades": 775, "taker_buy_base": 682795.2, "taker_buy_quote": 62438.78258 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0933, "high": 0.0968, "low": 0.091, "close": 0.0916, "volume": 2346474.4, "close_time": 1768834799999, "quote_volume": 219307.49746, "trades": 1810, "taker_buy_base": 1120010.9, "taker_buy_quote": 104809.35538 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0916, "high": 0.0941, "low": 0.0905, "close": 0.0922, "volume": 539008.0, "close_time": 1768838399999, "quote_volume": 49709.02388, "trades": 407, "taker_buy_base": 235441.0, "taker_buy_quote": 21735.1419 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.093, "high": 0.0938, "low": 0.0886, "close": 0.0892, "volume": 495521.6, "close_time": 1768841999999, "quote_volume": 44671.4268, "trades": 344, "taker_buy_base": 167658.3, "taker_buy_quote": 15134.85492 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0885, "high": 0.0901, "low": 0.0884, "close": 0.0898, "volume": 428552.2, "close_time": 1768845599999, "quote_volume": 38311.90868, "trades": 249, "taker_buy_base": 133268.0, "taker_buy_quote": 11935.75406 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0886, "close": 0.0893, "volume": 415482.4, "close_time": 1768849199999, "quote_volume": 37184.9551, "trades": 203, "taker_buy_base": 184668.5, "taker_buy_quote": 16556.26558 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0895, "high": 0.1014, "low": 0.0888, "close": 0.0995, "volume": 2751442.5, "close_time": 1768852799999, "quote_volume": 263898.36504, "trades": 1646, "taker_buy_base": 1485510.2, "taker_buy_quote": 142414.83223 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0995, "high": 0.1113, "low": 0.0953, "close": 0.1046, "volume": 3041939.7, "close_time": 1768856399999, "quote_volume": 314532.1688, "trades": 2992, "taker_buy_base": 1529391.0, "taker_buy_quote": 157891.13942 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1039, "high": 0.1069, "low": 0.1, "close": 0.1008, "volume": 1336690.0, "close_time": 1768859999999, "quote_volume": 138233.44378, "trades": 1271, "taker_buy_base": 722996.0, "taker_buy_quote": 74869.88361 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1009, "high": 0.1034, "low": 0.0993, "close": 0.1016, "volume": 435908.8, "close_time": 1768863599999, "quote_volume": 44032.67293, "trades": 485, "taker_buy_base": 227918.1, "taker_buy_quote": 23081.34674 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1016, "high": 0.1091, "low": 0.0996, "close": 0.1012, "volume": 512814.2, "close_time": 1768867199999, "quote_volume": 52266.04157, "trades": 592, "taker_buy_base": 280316.2, "taker_buy_quote": 28689.14065 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.101, "high": 0.1191, "low": 0.1002, "close": 0.1152, "volume": 1631266.8, "close_time": 1768870799999, "quote_volume": 182633.93771, "trades": 1687, "taker_buy_base": 815545.5, "taker_buy_quote": 91482.85147 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1084, "close": 0.1107, "volume": 624837.8, "close_time": 1768874399999, "quote_volume": 69661.11147, "trades": 627, "taker_buy_base": 335714.3, "taker_buy_quote": 37380.81559 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1105, "high": 0.1117, "low": 0.0968, "close": 0.1015, "volume": 768888.7, "close_time": 1768877999999, "quote_volume": 79496.79464, "trades": 1081, "taker_buy_base": 363410.2, "taker_buy_quote": 37393.35239 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1005, "high": 0.1046, "low": 0.0996, "close": 0.1012, "volume": 202393.6, "close_time": 1768881599999, "quote_volume": 20596.80641, "trades": 292, "taker_buy_base": 79901.8, "taker_buy_quote": 8142.0744 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.101, "high": 0.1028, "low": 0.0966, "close": 0.098, "volume": 308658.9, "close_time": 1768885199999, "quote_volume": 30785.62669, "trades": 419, "taker_buy_base": 157834.1, "taker_buy_quote": 15792.54277 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0982, "high": 0.1012, "low": 0.0982, "close": 0.1003, "volume": 290857.7, "close_time": 1768888799999, "quote_volume": 29150.15226, "trades": 191, "taker_buy_base": 108837.7, "taker_buy_quote": 10900.75907 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1005, "high": 0.101, "low": 0.0941, "close": 0.0954, "volume": 426299.6, "close_time": 1768892399999, "quote_volume": 41458.66252, "trades": 572, "taker_buy_base": 215556.5, "taker_buy_quote": 20969.90538 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0944, "close": 0.0947, "volume": 116837.8, "close_time": 1768895999999, "quote_volume": 11121.17323, "trades": 103, "taker_buy_base": 72054.9, "taker_buy_quote": 6852.00118 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0932, "close": 0.0948, "volume": 353569.0, "close_time": 1768899599999, "quote_volume": 33435.68037, "trades": 215, "taker_buy_base": 150886.2, "taker_buy_quote": 14293.26639 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0946, "high": 0.0975, "low": 0.0943, "close": 0.0972, "volume": 523535.9, "close_time": 1768903199999, "quote_volume": 50323.55397, "trades": 331, "taker_buy_base": 202568.8, "taker_buy_quote": 19436.14304 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0975, "high": 0.1028, "low": 0.0968, "close": 0.0987, "volume": 912274.8, "close_time": 1768906799999, "quote_volume": 90525.34629, "trades": 956, "taker_buy_base": 550114.4, "taker_buy_quote": 54706.52652 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0986, "high": 0.1018, "low": 0.0983, "close": 0.0995, "volume": 350906.9, "close_time": 1768910399999, "quote_volume": 34985.09067, "trades": 367, "taker_buy_base": 159017.4, "taker_buy_quote": 15823.05249 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0941, "close": 0.0964, "volume": 503837.1, "close_time": 1768913999999, "quote_volume": 48521.35577, "trades": 478, "taker_buy_base": 266575.5, "taker_buy_quote": 25676.12298 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0952, "close": 0.0968, "volume": 267337.4, "close_time": 1768917599999, "quote_volume": 25700.56699, "trades": 212, "taker_buy_base": 176578.3, "taker_buy_quote": 16943.43511 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0969, "high": 0.1048, "low": 0.0964, "close": 0.1031, "volume": 719769.9, "close_time": 1768921199999, "quote_volume": 72704.16306, "trades": 780, "taker_buy_base": 385162.4, "taker_buy_quote": 38950.09491 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1028, "high": 0.1084, "low": 0.0989, "close": 0.1015, "volume": 2261665.4, "close_time": 1768924799999, "quote_volume": 237668.74163, "trades": 2522, "taker_buy_base": 1073561.7, "taker_buy_quote": 112913.9293 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.101, "high": 0.1121, "low": 0.0941, "close": 0.0988, "volume": 2483961.1, "close_time": 1768928399999, "quote_volume": 254909.59114, "trades": 2321, "taker_buy_base": 1135656.4, "taker_buy_quote": 117154.49853 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0984, "high": 0.109, "low": 0.0962, "close": 0.1072, "volume": 2317476.5, "close_time": 1768931999999, "quote_volume": 240196.89423, "trades": 2188, "taker_buy_base": 1116333.3, "taker_buy_quote": 115701.88502 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1062, "high": 0.1091, "low": 0.103, "close": 0.1091, "volume": 1052297.1, "close_time": 1768935599999, "quote_volume": 112108.41256, "trades": 963, "taker_buy_base": 527908.1, "taker_buy_quote": 56258.64983 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.108, "high": 0.1121, "low": 0.1042, "close": 0.1049, "volume": 1013433.3, "close_time": 1768939199999, "quote_volume": 109666.23095, "trades": 869, "taker_buy_base": 483992.5, "taker_buy_quote": 52324.83312 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1044, "high": 0.108, "low": 0.103, "close": 0.1043, "volume": 598746.2, "close_time": 1768942799999, "quote_volume": 62920.20504, "trades": 607, "taker_buy_base": 262607.0, "taker_buy_quote": 27708.59331 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1021, "close": 0.1027, "volume": 241373.4, "close_time": 1768946399999, "quote_volume": 24896.81947, "trades": 158, "taker_buy_base": 82871.0, "taker_buy_quote": 8546.70514 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1029, "high": 0.1099, "low": 0.1029, "close": 0.1092, "volume": 693614.3, "close_time": 1768949999999, "quote_volume": 74354.4113, "trades": 380, "taker_buy_base": 260520.5, "taker_buy_quote": 27775.99722 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1046, "close": 0.1052, "volume": 411940.4, "close_time": 1768953599999, "quote_volume": 44119.68827, "trades": 328, "taker_buy_base": 260154.6, "taker_buy_quote": 27768.9152 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1053, "high": 0.1085, "low": 0.1047, "close": 0.1077, "volume": 188444.1, "close_time": 1768957199999, "quote_volume": 20100.82607, "trades": 268, "taker_buy_base": 113982.3, "taker_buy_quote": 12162.14397 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1024, "close": 0.1027, "volume": 165620.4, "close_time": 1768960799999, "quote_volume": 17281.66721, "trades": 228, "taker_buy_base": 78606.5, "taker_buy_quote": 8194.68438 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1029, "high": 0.1077, "low": 0.1029, "close": 0.1071, "volume": 271554.2, "close_time": 1768964399999, "quote_volume": 28790.07286, "trades": 214, "taker_buy_base": 123496.3, "taker_buy_quote": 13097.52934 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1029, "close": 0.1031, "volume": 169028.5, "close_time": 1768967999999, "quote_volume": 17653.47013, "trades": 176, "taker_buy_base": 88202.8, "taker_buy_quote": 9196.39749 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1012, "close": 0.1025, "volume": 163677.7, "close_time": 1768971599999, "quote_volume": 16682.38078, "trades": 158, "taker_buy_base": 76106.7, "taker_buy_quote": 7761.23549 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1028, "high": 0.1069, "low": 0.1017, "close": 0.1053, "volume": 161768.7, "close_time": 1768975199999, "quote_volume": 16946.58715, "trades": 156, "taker_buy_base": 94785.1, "taker_buy_quote": 9957.66071 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1031, "close": 0.1033, "volume": 115212.9, "close_time": 1768978799999, "quote_volume": 12007.51834, "trades": 141, "taker_buy_base": 60979.2, "taker_buy_quote": 6362.87791 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1032, "high": 0.1049, "low": 0.1017, "close": 0.1029, "volume": 133966.5, "close_time": 1768982399999, "quote_volume": 13789.10147, "trades": 131, "taker_buy_base": 52980.4, "taker_buy_quote": 5447.74897 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1032, "high": 0.1033, "low": 0.0993, "close": 0.1009, "volume": 302965.0, "close_time": 1768985999999, "quote_volume": 30488.45243, "trades": 226, "taker_buy_base": 152850.5, "taker_buy_quote": 15481.20406 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1009, "high": 0.1029, "low": 0.1004, "close": 0.1009, "volume": 278110.9, "close_time": 1768989599999, "quote_volume": 28256.23965, "trades": 240, "taker_buy_base": 152562.2, "taker_buy_quote": 15508.01826 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1003, "close": 0.1005, "volume": 73941.9, "close_time": 1768993199999, "quote_volume": 7477.51055, "trades": 100, "taker_buy_base": 37752.6, "taker_buy_quote": 3815.03628 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0973, "close": 0.0979, "volume": 201130.9, "close_time": 1768996799999, "quote_volume": 19901.62803, "trades": 165, "taker_buy_base": 82702.3, "taker_buy_quote": 8212.90337 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0962, "close": 0.097, "volume": 259315.9, "close_time": 1769000399999, "quote_volume": 25130.52758, "trades": 196, "taker_buy_base": 121703.0, "taker_buy_quote": 11773.49541 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0965, "high": 0.0974, "low": 0.096, "close": 0.0974, "volume": 155072.6, "close_time": 1769003999999, "quote_volume": 14966.78437, "trades": 117, "taker_buy_base": 117755.5, "taker_buy_quote": 11357.71289 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0974, "high": 0.099, "low": 0.0958, "close": 0.0958, "volume": 305308.2, "close_time": 1769007599999, "quote_volume": 29694.87776, "trades": 218, "taker_buy_base": 91218.6, "taker_buy_quote": 8886.86595 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.096, "high": 0.0974, "low": 0.0941, "close": 0.097, "volume": 361913.9, "close_time": 1769011199999, "quote_volume": 34768.65688, "trades": 272, "taker_buy_base": 141910.8, "taker_buy_quote": 13685.59051 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.097, "high": 0.0971, "low": 0.0949, "close": 0.0961, "volume": 183231.0, "close_time": 1769014799999, "quote_volume": 17511.58497, "trades": 143, "taker_buy_base": 115092.1, "taker_buy_quote": 10969.82728 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0963, "high": 0.097, "low": 0.0946, "close": 0.0953, "volume": 122222.7, "close_time": 1769018399999, "quote_volume": 11655.85034, "trades": 129, "taker_buy_base": 51203.1, "taker_buy_quote": 4885.57742 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0959, "high": 0.0981, "low": 0.0951, "close": 0.0971, "volume": 120680.4, "close_time": 1769021999999, "quote_volume": 11726.41828, "trades": 91, "taker_buy_base": 64771.9, "taker_buy_quote": 6305.41635 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0969, "high": 0.0996, "low": 0.0951, "close": 0.0986, "volume": 264426.5, "close_time": 1769025599999, "quote_volume": 25892.07928, "trades": 200, "taker_buy_base": 106002.5, "taker_buy_quote": 10384.15138 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0979, "close": 0.0984, "volume": 93690.5, "close_time": 1769029199999, "quote_volume": 9221.42954, "trades": 84, "taker_buy_base": 41134.3, "taker_buy_quote": 4048.20993 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0981, "close": 0.0987, "volume": 20832.3, "close_time": 1769032799999, "quote_volume": 2050.34532, "trades": 42, "taker_buy_base": 13128.0, "taker_buy_quote": 1292.90534 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0983, "high": 0.1006, "low": 0.0983, "close": 0.0994, "volume": 119359.7, "close_time": 1769036399999, "quote_volume": 11908.67566, "trades": 125, "taker_buy_base": 39598.9, "taker_buy_quote": 3951.86469 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.099, "high": 0.0994, "low": 0.0972, "close": 0.0972, "volume": 37408.3, "close_time": 1769039999999, "quote_volume": 3691.48823, "trades": 46, "taker_buy_base": 14519.2, "taker_buy_quote": 1429.73204 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0971, "high": 0.1053, "low": 0.097, "close": 0.1047, "volume": 216520.9, "close_time": 1769043599999, "quote_volume": 22201.15944, "trades": 291, "taker_buy_base": 122682.8, "taker_buy_quote": 12526.69753 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1047, "high": 0.1097, "low": 0.1046, "close": 0.1087, "volume": 307364.1, "close_time": 1769047199999, "quote_volume": 33146.28993, "trades": 579, "taker_buy_base": 196029.9, "taker_buy_quote": 21163.23388 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1092, "high": 0.1135, "low": 0.1034, "close": 0.1035, "volume": 445686.3, "close_time": 1769050799999, "quote_volume": 48671.32192, "trades": 740, "taker_buy_base": 227646.5, "taker_buy_quote": 24993.8564 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1035, "high": 0.1057, "low": 0.1016, "close": 0.1051, "volume": 197883.8, "close_time": 1769054399999, "quote_volume": 20490.63239, "trades": 288, "taker_buy_base": 74430.6, "taker_buy_quote": 7711.53772 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1051, "high": 0.107, "low": 0.104, "close": 0.1049, "volume": 42222.7, "close_time": 1769057999999, "quote_volume": 4453.90877, "trades": 118, "taker_buy_base": 20741.5, "taker_buy_quote": 2189.81748 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1042, "close": 0.1051, "volume": 107577.8, "close_time": 1769061599999, "quote_volume": 11292.33006, "trades": 97, "taker_buy_base": 44551.1, "taker_buy_quote": 4668.10637 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1049, "high": 0.105, "low": 0.1026, "close": 0.1028, "volume": 84598.9, "close_time": 1769065199999, "quote_volume": 8770.187, "trades": 135, "taker_buy_base": 59437.8, "taker_buy_quote": 6165.16935 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.103, "high": 0.1045, "low": 0.1018, "close": 0.1028, "volume": 120356.4, "close_time": 1769068799999, "quote_volume": 12412.31884, "trades": 158, "taker_buy_base": 79690.6, "taker_buy_quote": 8228.74727 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.102, "high": 0.1039, "low": 0.1008, "close": 0.1015, "volume": 308900.8, "close_time": 1769072399999, "quote_volume": 31625.00135, "trades": 203, "taker_buy_base": 37393.6, "taker_buy_quote": 3810.79452 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1019, "high": 0.1026, "low": 0.1014, "close": 0.1017, "volume": 115320.3, "close_time": 1769075999999, "quote_volume": 11749.91223, "trades": 96, "taker_buy_base": 66057.3, "taker_buy_quote": 6729.01043 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1017, "high": 0.1017, "low": 0.0992, "close": 0.0999, "volume": 103616.5, "close_time": 1769079599999, "quote_volume": 10377.51688, "trades": 142, "taker_buy_base": 54303.4, "taker_buy_quote": 5446.60317 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0993, "close": 0.1001, "volume": 75312.4, "close_time": 1769083199999, "quote_volume": 7518.56055, "trades": 104, "taker_buy_base": 39093.0, "taker_buy_quote": 3904.88578 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0987, "close": 0.0987, "volume": 19556.7, "close_time": 1769086799999, "quote_volume": 1948.16457, "trades": 45, "taker_buy_base": 8853.9, "taker_buy_quote": 882.55432 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.099, "high": 0.0994, "low": 0.0977, "close": 0.098, "volume": 39163.0, "close_time": 1769090399999, "quote_volume": 3846.80738, "trades": 54, "taker_buy_base": 13251.7, "taker_buy_quote": 1301.75396 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0977, "high": 0.0987, "low": 0.0959, "close": 0.0961, "volume": 66873.6, "close_time": 1769093999999, "quote_volume": 6471.05598, "trades": 93, "taker_buy_base": 35181.9, "taker_buy_quote": 3405.26349 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.096, "high": 0.0985, "low": 0.0953, "close": 0.0982, "volume": 144882.2, "close_time": 1769097599999, "quote_volume": 14041.37494, "trades": 181, "taker_buy_base": 46303.5, "taker_buy_quote": 4478.09081 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0981, "high": 0.1017, "low": 0.0973, "close": 0.1, "volume": 207827.5, "close_time": 1769101199999, "quote_volume": 20694.16625, "trades": 272, "taker_buy_base": 113792.7, "taker_buy_quote": 11344.32455 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1, "high": 0.1014, "low": 0.0997, "close": 0.1012, "volume": 67236.7, "close_time": 1769104799999, "quote_volume": 6757.05376, "trades": 103, "taker_buy_base": 37202.3, "taker_buy_quote": 3740.04082 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0998, "close": 0.1, "volume": 42116.1, "close_time": 1769108399999, "quote_volume": 4233.67685, "trades": 62, "taker_buy_base": 30670.5, "taker_buy_quote": 3085.16947 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0996, "high": 0.1021, "low": 0.0991, "close": 0.1014, "volume": 205773.8, "close_time": 1769111999999, "quote_volume": 20764.90695, "trades": 129, "taker_buy_base": 61339.5, "taker_buy_quote": 6207.7299 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1014, "high": 0.1035, "low": 0.1011, "close": 0.1028, "volume": 338931.5, "close_time": 1769115599999, "quote_volume": 34744.06164, "trades": 231, "taker_buy_base": 79287.5, "taker_buy_quote": 8117.1346 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1014, "close": 0.1031, "volume": 160105.5, "close_time": 1769119199999, "quote_volume": 16404.90903, "trades": 180, "taker_buy_base": 74797.9, "taker_buy_quote": 7692.76138 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1028, "high": 0.1056, "low": 0.1013, "close": 0.1013, "volume": 108985.4, "close_time": 1769122799999, "quote_volume": 11282.09349, "trades": 151, "taker_buy_base": 60497.3, "taker_buy_quote": 6281.0481 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1009, "close": 0.1019, "volume": 67420.2, "close_time": 1769126399999, "quote_volume": 6856.90086, "trades": 58, "taker_buy_base": 21958.8, "taker_buy_quote": 2240.84227 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1021, "high": 0.1035, "low": 0.1009, "close": 0.1032, "volume": 123336.1, "close_time": 1769129999999, "quote_volume": 12500.18908, "trades": 72, "taker_buy_base": 90046.6, "taker_buy_quote": 9106.95804 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1031, "high": 0.1059, "low": 0.1031, "close": 0.1055, "volume": 244739.1, "close_time": 1769133599999, "quote_volume": 25733.43561, "trades": 172, "taker_buy_base": 193093.7, "taker_buy_quote": 20302.35723 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1056, "high": 0.1079, "low": 0.1054, "close": 0.107, "volume": 112397.4, "close_time": 1769137199999, "quote_volume": 12030.74069, "trades": 175, "taker_buy_base": 71107.6, "taker_buy_quote": 7612.1813 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1068, "high": 0.109, "low": 0.1064, "close": 0.1089, "volume": 131170.0, "close_time": 1769140799999, "quote_volume": 14215.15854, "trades": 78, "taker_buy_base": 25576.9, "taker_buy_quote": 2747.353 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1089, "high": 0.111, "low": 0.1074, "close": 0.1107, "volume": 235113.2, "close_time": 1769144399999, "quote_volume": 25745.83162, "trades": 170, "taker_buy_base": 111333.5, "taker_buy_quote": 12215.3752 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1032, "close": 0.1036, "volume": 364178.3, "close_time": 1769147999999, "quote_volume": 38111.0849, "trades": 404, "taker_buy_base": 248868.6, "taker_buy_quote": 26011.67696 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1036, "high": 0.105, "low": 0.1022, "close": 0.1034, "volume": 74369.3, "close_time": 1769151599999, "quote_volume": 7709.38584, "trades": 109, "taker_buy_base": 48708.3, "taker_buy_quote": 5039.72069 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1029, "close": 0.1031, "volume": 51611.2, "close_time": 1769155199999, "quote_volume": 5333.94811, "trades": 79, "taker_buy_base": 24079.3, "taker_buy_quote": 2493.55204 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1014, "close": 0.1021, "volume": 67246.0, "close_time": 1769158799999, "quote_volume": 6879.2795, "trades": 117, "taker_buy_base": 46418.7, "taker_buy_quote": 4753.69239 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1022, "high": 0.1036, "low": 0.1019, "close": 0.1032, "volume": 70884.9, "close_time": 1769162399999, "quote_volume": 7289.09071, "trades": 78, "taker_buy_base": 53890.0, "taker_buy_quote": 5549.27606 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1018, "close": 0.1018, "volume": 44622.9, "close_time": 1769165999999, "quote_volume": 4565.802, "trades": 53, "taker_buy_base": 15222.6, "taker_buy_quote": 1554.00313 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0993, "close": 0.0993, "volume": 89216.0, "close_time": 1769169599999, "quote_volume": 8969.93434, "trades": 126, "taker_buy_base": 40869.3, "taker_buy_quote": 4100.57363 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1, "high": 0.1005, "low": 0.0994, "close": 0.0994, "volume": 12863.1, "close_time": 1769173199999, "quote_volume": 1283.22288, "trades": 23, "taker_buy_base": 7852.2, "taker_buy_quote": 783.24318 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0999, "high": 0.1013, "low": 0.0999, "close": 0.1008, "volume": 39004.9, "close_time": 1769176799999, "quote_volume": 3934.24908, "trades": 39, "taker_buy_base": 9020.7, "taker_buy_quote": 907.48808 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1007, "high": 0.1022, "low": 0.1001, "close": 0.1001, "volume": 132282.5, "close_time": 1769180399999, "quote_volume": 13394.96006, "trades": 157, "taker_buy_base": 105726.8, "taker_buy_quote": 10710.42669 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.101, "high": 0.1034, "low": 0.101, "close": 0.1031, "volume": 153094.1, "close_time": 1769183999999, "quote_volume": 15683.62528, "trades": 190, "taker_buy_base": 29094.7, "taker_buy_quote": 2981.54015 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1031, "high": 0.1077, "low": 0.1019, "close": 0.1021, "volume": 305685.5, "close_time": 1769187599999, "quote_volume": 32024.22008, "trades": 461, "taker_buy_base": 202663.8, "taker_buy_quote": 21293.54498 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1026, "high": 0.1031, "low": 0.098, "close": 0.0981, "volume": 183107.6, "close_time": 1769191199999, "quote_volume": 18308.55927, "trades": 234, "taker_buy_base": 86152.5, "taker_buy_quote": 8597.11101 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0979, "high": 0.1015, "low": 0.0968, "close": 0.1011, "volume": 190160.3, "close_time": 1769194799999, "quote_volume": 18823.47524, "trades": 238, "taker_buy_base": 90420.2, "taker_buy_quote": 8974.81141 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1008, "high": 0.1012, "low": 0.098, "close": 0.0987, "volume": 57032.2, "close_time": 1769198399999, "quote_volume": 5668.71702, "trades": 85, "taker_buy_base": 25802.8, "taker_buy_quote": 2560.35034 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0982, "high": 0.0982, "low": 0.097, "close": 0.097, "volume": 87148.1, "close_time": 1769201999999, "quote_volume": 8470.88417, "trades": 77, "taker_buy_base": 17021.3, "taker_buy_quote": 1662.77588 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0975, "high": 0.1029, "low": 0.097, "close": 0.1009, "volume": 365927.6, "close_time": 1769205599999, "quote_volume": 36794.3775, "trades": 405, "taker_buy_base": 214825.6, "taker_buy_quote": 21631.99434 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1003, "high": 0.1015, "low": 0.0999, "close": 0.1012, "volume": 66957.9, "close_time": 1769209199999, "quote_volume": 6737.59004, "trades": 70, "taker_buy_base": 21632.7, "taker_buy_quote": 2178.48229 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1008, "high": 0.101, "low": 0.0999, "close": 0.1004, "volume": 28067.8, "close_time": 1769212799999, "quote_volume": 2825.02637, "trades": 53, "taker_buy_base": 18194.1, "taker_buy_quote": 1832.56766 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1005, "high": 0.102, "low": 0.1002, "close": 0.1014, "volume": 43982.0, "close_time": 1769216399999, "quote_volume": 4461.68579, "trades": 56, "taker_buy_base": 9665.8, "taker_buy_quote": 980.21017 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1015, "high": 0.1031, "low": 0.1008, "close": 0.1019, "volume": 112107.0, "close_time": 1769219999999, "quote_volume": 11455.80121, "trades": 120, "taker_buy_base": 72042.4, "taker_buy_quote": 7360.42127 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1016, "high": 0.1033, "low": 0.1009, "close": 0.1011, "volume": 47333.7, "close_time": 1769223599999, "quote_volume": 4834.2344, "trades": 81, "taker_buy_base": 19809.0, "taker_buy_quote": 2024.75706 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1009, "high": 0.102, "low": 0.0994, "close": 0.0996, "volume": 67955.2, "close_time": 1769227199999, "quote_volume": 6840.38084, "trades": 153, "taker_buy_base": 35155.6, "taker_buy_quote": 3541.0321 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0983, "close": 0.099, "volume": 89164.3, "close_time": 1769230799999, "quote_volume": 8835.62856, "trades": 114, "taker_buy_base": 55598.1, "taker_buy_quote": 5510.98392 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0989, "high": 0.1006, "low": 0.0983, "close": 0.1001, "volume": 104619.7, "close_time": 1769234399999, "quote_volume": 10431.61312, "trades": 131, "taker_buy_base": 45315.4, "taker_buy_quote": 4516.15129 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1001, "close": 0.1002, "volume": 11333.4, "close_time": 1769237999999, "quote_volume": 1137.51019, "trades": 26, "taker_buy_base": 1587.3, "taker_buy_quote": 159.32572 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0997, "close": 0.1003, "volume": 22940.4, "close_time": 1769241599999, "quote_volume": 2302.00079, "trades": 57, "taker_buy_base": 15973.1, "taker_buy_quote": 1603.8644 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0992, "close": 0.0992, "volume": 17044.1, "close_time": 1769245199999, "quote_volume": 1699.68091, "trades": 34, "taker_buy_base": 2084.4, "taker_buy_quote": 207.47268 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0984, "close": 0.0984, "volume": 61758.5, "close_time": 1769248799999, "quote_volume": 6096.50057, "trades": 58, "taker_buy_base": 25517.5, "taker_buy_quote": 2512.18062 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 3766.0, "close_time": 1769252399999, "quote_volume": 370.62342, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0984, "high": 0.0985, "low": 0.096, "close": 0.0964, "volume": 64457.2, "close_time": 1769255999999, "quote_volume": 6251.89151, "trades": 120, "taker_buy_base": 22236.8, "taker_buy_quote": 2155.85933 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0962, "close": 0.0969, "volume": 34052.7, "close_time": 1769259599999, "quote_volume": 3298.307, "trades": 33, "taker_buy_base": 16909.6, "taker_buy_quote": 1636.48196 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0932, "close": 0.0934, "volume": 107481.8, "close_time": 1769263199999, "quote_volume": 10200.78768, "trades": 144, "taker_buy_base": 37772.6, "taker_buy_quote": 3580.85368 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0936, "high": 0.1022, "low": 0.0931, "close": 0.0991, "volume": 542747.1, "close_time": 1769266799999, "quote_volume": 52869.83115, "trades": 598, "taker_buy_base": 281458.4, "taker_buy_quote": 27521.31223 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0995, "high": 0.1018, "low": 0.0985, "close": 0.0989, "volume": 299857.6, "close_time": 1769270399999, "quote_volume": 30090.97757, "trades": 432, "taker_buy_base": 140213.4, "taker_buy_quote": 14076.86501 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0975, "close": 0.0981, "volume": 71852.4, "close_time": 1769273999999, "quote_volume": 7054.71075, "trades": 105, "taker_buy_base": 26004.7, "taker_buy_quote": 2555.19656 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0974, "close": 0.098, "volume": 31052.3, "close_time": 1769277599999, "quote_volume": 3040.18283, "trades": 31, "taker_buy_base": 17781.0, "taker_buy_quote": 1739.91621 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0983, "high": 0.0988, "low": 0.098, "close": 0.0981, "volume": 24760.6, "close_time": 1769281199999, "quote_volume": 2434.26158, "trades": 26, "taker_buy_base": 20456.2, "taker_buy_quote": 2011.51118 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0984, "high": 0.1018, "low": 0.0977, "close": 0.1007, "volume": 199421.8, "close_time": 1769284799999, "quote_volume": 19934.30597, "trades": 381, "taker_buy_base": 97303.0, "taker_buy_quote": 9733.85117 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1005, "close": 0.1009, "volume": 41672.1, "close_time": 1769288399999, "quote_volume": 4212.88465, "trades": 61, "taker_buy_base": 28652.1, "taker_buy_quote": 2897.76365 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 62425.0, "close_time": 1769291999999, "quote_volume": 6307.72761, "trades": 32, "taker_buy_base": 10689.7, "taker_buy_quote": 1080.85931 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 12782.1, "close_time": 1769295599999, "quote_volume": 1294.1182, "trades": 11, "taker_buy_base": 10000.0, "taker_buy_quote": 1013.0 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1008, "close": 0.1008, "volume": 11802.5, "close_time": 1769299199999, "quote_volume": 1199.00221, "trades": 25, "taker_buy_base": 84.3, "taker_buy_quote": 8.59017 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.101, "high": 0.1022, "low": 0.1004, "close": 0.1013, "volume": 34950.3, "close_time": 1769302799999, "quote_volume": 3533.30166, "trades": 71, "taker_buy_base": 6579.3, "taker_buy_quote": 669.0608 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1014, "high": 0.1049, "low": 0.1014, "close": 0.1019, "volume": 145363.0, "close_time": 1769306399999, "quote_volume": 15011.80998, "trades": 201, "taker_buy_base": 71452.7, "taker_buy_quote": 7404.9828 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.102, "high": 0.1029, "low": 0.1019, "close": 0.1024, "volume": 34579.8, "close_time": 1769309999999, "quote_volume": 3543.45305, "trades": 63, "taker_buy_base": 19915.7, "taker_buy_quote": 2039.77952 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1025, "close": 0.1029, "volume": 14272.6, "close_time": 1769313599999, "quote_volume": 1474.19147, "trades": 47, "taker_buy_base": 6624.2, "taker_buy_quote": 685.19868 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1021, "close": 0.1021, "volume": 14736.3, "close_time": 1769317199999, "quote_volume": 1514.22846, "trades": 27, "taker_buy_base": 6574.1, "taker_buy_quote": 675.81822 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.102, "high": 0.1028, "low": 0.1008, "close": 0.1024, "volume": 31408.9, "close_time": 1769320799999, "quote_volume": 3198.10123, "trades": 59, "taker_buy_base": 23134.4, "taker_buy_quote": 2354.78649 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1014, "close": 0.1016, "volume": 8620.2, "close_time": 1769324399999, "quote_volume": 878.52814, "trades": 23, "taker_buy_base": 2247.7, "taker_buy_quote": 229.42497 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1006, "close": 0.1008, "volume": 39787.5, "close_time": 1769327999999, "quote_volume": 4019.62387, "trades": 82, "taker_buy_base": 16530.6, "taker_buy_quote": 1670.7623 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1008, "high": 0.1011, "low": 0.0994, "close": 0.1, "volume": 87742.0, "close_time": 1769331599999, "quote_volume": 8765.35687, "trades": 141, "taker_buy_base": 20760.2, "taker_buy_quote": 2073.68667 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1004, "high": 0.1021, "low": 0.1004, "close": 0.1015, "volume": 46752.8, "close_time": 1769335199999, "quote_volume": 4736.09145, "trades": 85, "taker_buy_base": 29405.5, "taker_buy_quote": 2979.74914 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1006, "high": 0.101, "low": 0.0993, "close": 0.0997, "volume": 79790.1, "close_time": 1769338799999, "quote_volume": 7979.69203, "trades": 76, "taker_buy_base": 10789.6, "taker_buy_quote": 1079.30147 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0993, "close": 0.0997, "volume": 8489.6, "close_time": 1769342399999, "quote_volume": 845.39091, "trades": 22, "taker_buy_base": 4078.4, "taker_buy_quote": 405.95513 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0979, "close": 0.0984, "volume": 66508.0, "close_time": 1769345999999, "quote_volume": 6546.68816, "trades": 82, "taker_buy_base": 34462.3, "taker_buy_quote": 3397.04516 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0984, "high": 0.0987, "low": 0.097, "close": 0.098, "volume": 29644.8, "close_time": 1769349599999, "quote_volume": 2893.80143, "trades": 62, "taker_buy_base": 20822.8, "taker_buy_quote": 2033.98523 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0968, "close": 0.0981, "volume": 53758.3, "close_time": 1769353199999, "quote_volume": 5256.29115, "trades": 101, "taker_buy_base": 24270.5, "taker_buy_quote": 2374.4268 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0981, "close": 0.099, "volume": 48423.7, "close_time": 1769356799999, "quote_volume": 4796.68305, "trades": 88, "taker_buy_base": 27038.3, "taker_buy_quote": 2680.81019 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0992, "high": 0.1015, "low": 0.0982, "close": 0.1003, "volume": 66002.3, "close_time": 1769360399999, "quote_volume": 6585.25823, "trades": 115, "taker_buy_base": 46009.2, "taker_buy_quote": 4586.05598 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0993, "close": 0.0996, "volume": 21353.8, "close_time": 1769363999999, "quote_volume": 2137.44469, "trades": 36, "taker_buy_base": 10960.4, "taker_buy_quote": 1097.4677 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0996, "high": 0.101, "low": 0.0988, "close": 0.0991, "volume": 68301.4, "close_time": 1769367599999, "quote_volume": 6799.0416, "trades": 102, "taker_buy_base": 32760.5, "taker_buy_quote": 3261.76848 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0987, "close": 0.0992, "volume": 33806.7, "close_time": 1769371199999, "quote_volume": 3353.89724, "trades": 58, "taker_buy_base": 18549.3, "taker_buy_quote": 1842.46288 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.099, "high": 0.1, "low": 0.099, "close": 0.1, "volume": 14063.2, "close_time": 1769374799999, "quote_volume": 1399.41866, "trades": 40, "taker_buy_base": 9767.8, "taker_buy_quote": 972.44528 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1, "high": 0.1017, "low": 0.0992, "close": 0.0994, "volume": 104803.7, "close_time": 1769378399999, "quote_volume": 10591.31264, "trades": 190, "taker_buy_base": 83392.0, "taker_buy_quote": 8437.71943 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0989, "close": 0.1002, "volume": 10439.3, "close_time": 1769381999999, "quote_volume": 1040.70005, "trades": 26, "taker_buy_base": 3562.3, "taker_buy_quote": 355.22251 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1003, "high": 0.1009, "low": 0.0995, "close": 0.0995, "volume": 23337.6, "close_time": 1769385599999, "quote_volume": 2331.39742, "trades": 30, "taker_buy_base": 9420.4, "taker_buy_quote": 944.15487 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0983, "close": 0.0996, "volume": 70007.5, "close_time": 1769389199999, "quote_volume": 6960.54642, "trades": 50, "taker_buy_base": 59049.1, "taker_buy_quote": 5876.37469 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0996, "high": 0.1023, "low": 0.0996, "close": 0.1023, "volume": 24856.3, "close_time": 1769392799999, "quote_volume": 2519.92548, "trades": 51, "taker_buy_base": 17451.3, "taker_buy_quote": 1767.48964 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1026, "high": 0.1052, "low": 0.1023, "close": 0.1046, "volume": 71784.1, "close_time": 1769396399999, "quote_volume": 7460.45471, "trades": 125, "taker_buy_base": 48998.2, "taker_buy_quote": 5090.37394 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1042, "high": 0.1104, "low": 0.1042, "close": 0.1064, "volume": 334464.4, "close_time": 1769399999999, "quote_volume": 36180.22412, "trades": 413, "taker_buy_base": 154063.4, "taker_buy_quote": 16781.13356 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.106, "high": 0.1128, "low": 0.1054, "close": 0.1089, "volume": 223475.6, "close_time": 1769403599999, "quote_volume": 24557.18166, "trades": 299, "taker_buy_base": 132446.1, "taker_buy_quote": 14519.49495 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.109, "high": 0.1141, "low": 0.1076, "close": 0.1132, "volume": 215537.7, "close_time": 1769407199999, "quote_volume": 23963.29543, "trades": 420, "taker_buy_base": 75343.2, "taker_buy_quote": 8357.4009 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1135, "high": 0.1179, "low": 0.1111, "close": 0.1135, "volume": 316480.2, "close_time": 1769410799999, "quote_volume": 36216.30953, "trades": 575, "taker_buy_base": 158256.4, "taker_buy_quote": 18103.92853 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1137, "high": 0.1271, "low": 0.1126, "close": 0.1245, "volume": 810002.3, "close_time": 1769414399999, "quote_volume": 97817.13882, "trades": 1398, "taker_buy_base": 419869.1, "taker_buy_quote": 50943.30469 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1246, "high": 0.1411, "low": 0.1216, "close": 0.126, "volume": 3055562.4, "close_time": 1769417999999, "quote_volume": 400309.85006, "trades": 4412, "taker_buy_base": 1367324.8, "taker_buy_quote": 179397.27355 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1256, "high": 0.1371, "low": 0.123, "close": 0.1331, "volume": 2147071.9, "close_time": 1769421599999, "quote_volume": 280168.06687, "trades": 4679, "taker_buy_base": 1033983.3, "taker_buy_quote": 135152.61547 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1328, "high": 0.1429, "low": 0.1296, "close": 0.1323, "volume": 2108710.0, "close_time": 1769425199999, "quote_volume": 286751.924, "trades": 4004, "taker_buy_base": 962718.1, "taker_buy_quote": 131685.8437 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1272, "close": 0.13, "volume": 886068.3, "close_time": 1769428799999, "quote_volume": 115597.43366, "trades": 1908, "taker_buy_base": 447914.1, "taker_buy_quote": 58569.4147 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1297, "high": 0.139, "low": 0.1247, "close": 0.1255, "volume": 779305.1, "close_time": 1769432399999, "quote_volume": 102935.43751, "trades": 1601, "taker_buy_base": 308293.8, "taker_buy_quote": 40880.69095 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1261, "high": 0.1298, "low": 0.1221, "close": 0.1292, "volume": 539509.8, "close_time": 1769435999999, "quote_volume": 67887.77239, "trades": 825, "taker_buy_base": 250378.9, "taker_buy_quote": 31607.14599 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1295, "high": 0.1323, "low": 0.1258, "close": 0.1304, "volume": 318957.6, "close_time": 1769439599999, "quote_volume": 41136.90959, "trades": 826, "taker_buy_base": 188956.0, "taker_buy_quote": 24406.76214 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1303, "high": 0.1341, "low": 0.1267, "close": 0.1284, "volume": 451252.9, "close_time": 1769443199999, "quote_volume": 59184.72669, "trades": 969, "taker_buy_base": 241461.1, "taker_buy_quote": 31773.83077 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.128, "high": 0.1297, "low": 0.123, "close": 0.1245, "volume": 353616.2, "close_time": 1769446799999, "quote_volume": 44508.55404, "trades": 573, "taker_buy_base": 225462.2, "taker_buy_quote": 28441.44301 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1249, "high": 0.127, "low": 0.1237, "close": 0.1269, "volume": 134859.9, "close_time": 1769450399999, "quote_volume": 16878.3698, "trades": 336, "taker_buy_base": 84824.4, "taker_buy_quote": 10631.67848 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1276, "high": 0.1286, "low": 0.1252, "close": 0.1277, "volume": 302203.4, "close_time": 1769453999999, "quote_volume": 38514.38325, "trades": 446, "taker_buy_base": 126691.3, "taker_buy_quote": 16139.66534 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1222, "close": 0.1243, "volume": 385432.0, "close_time": 1769457599999, "quote_volume": 47756.16992, "trades": 468, "taker_buy_base": 139897.8, "taker_buy_quote": 17357.88698 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1245, "high": 0.1268, "low": 0.1231, "close": 0.1265, "volume": 199876.5, "close_time": 1769461199999, "quote_volume": 24942.59979, "trades": 228, "taker_buy_base": 114776.4, "taker_buy_quote": 14282.82909 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1261, "high": 0.1318, "low": 0.1257, "close": 0.1293, "volume": 361984.3, "close_time": 1769464799999, "quote_volume": 46734.45107, "trades": 442, "taker_buy_base": 190765.0, "taker_buy_quote": 24639.36402 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1293, "high": 0.1324, "low": 0.1279, "close": 0.1324, "volume": 248224.5, "close_time": 1769468399999, "quote_volume": 32293.90977, "trades": 297, "taker_buy_base": 102417.7, "taker_buy_quote": 13315.53849 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1325, "high": 0.133, "low": 0.1279, "close": 0.1285, "volume": 346862.3, "close_time": 1769471999999, "quote_volume": 45170.76261, "trades": 334, "taker_buy_base": 241897.6, "taker_buy_quote": 31512.24658 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1248, "close": 0.125, "volume": 194496.0, "close_time": 1769475599999, "quote_volume": 24770.18629, "trades": 446, "taker_buy_base": 106065.8, "taker_buy_quote": 13473.65317 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1186, "close": 0.1191, "volume": 157254.8, "close_time": 1769479199999, "quote_volume": 19127.8378, "trades": 317, "taker_buy_base": 89308.0, "taker_buy_quote": 10845.50568 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1173, "close": 0.1186, "volume": 192699.7, "close_time": 1769482799999, "quote_volume": 22811.35436, "trades": 348, "taker_buy_base": 79021.0, "taker_buy_quote": 9383.29879 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1184, "high": 0.1196, "low": 0.1178, "close": 0.1183, "volume": 94441.1, "close_time": 1769486399999, "quote_volume": 11208.96709, "trades": 80, "taker_buy_base": 23167.0, "taker_buy_quote": 2747.49462 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1191, "high": 0.1224, "low": 0.1169, "close": 0.1209, "volume": 96440.4, "close_time": 1769489999999, "quote_volume": 11571.51638, "trades": 201, "taker_buy_base": 59501.3, "taker_buy_quote": 7107.51961 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1184, "close": 0.121, "volume": 33594.5, "close_time": 1769493599999, "quote_volume": 4030.07903, "trades": 111, "taker_buy_base": 16632.8, "taker_buy_quote": 1998.8756 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.121, "high": 0.1226, "low": 0.1201, "close": 0.1211, "volume": 407241.4, "close_time": 1769497199999, "quote_volume": 49518.28449, "trades": 289, "taker_buy_base": 82887.8, "taker_buy_quote": 10043.42568 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.121, "high": 0.1214, "low": 0.1177, "close": 0.118, "volume": 56130.1, "close_time": 1769500799999, "quote_volume": 6712.41621, "trades": 193, "taker_buy_base": 29886.3, "taker_buy_quote": 3569.7324 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.118, "high": 0.1199, "low": 0.1178, "close": 0.1195, "volume": 87124.2, "close_time": 1769504399999, "quote_volume": 10372.78786, "trades": 100, "taker_buy_base": 57029.3, "taker_buy_quote": 6779.55476 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1197, "high": 0.121, "low": 0.1147, "close": 0.1153, "volume": 338020.0, "close_time": 1769507999999, "quote_volume": 39579.10823, "trades": 326, "taker_buy_base": 156307.0, "taker_buy_quote": 18217.99031 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1142, "close": 0.1146, "volume": 331130.2, "close_time": 1769511599999, "quote_volume": 38021.87222, "trades": 206, "taker_buy_base": 254803.1, "taker_buy_quote": 29245.76896 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1149, "high": 0.1152, "low": 0.1126, "close": 0.1129, "volume": 174755.2, "close_time": 1769515199999, "quote_volume": 19928.05144, "trades": 215, "taker_buy_base": 120296.1, "taker_buy_quote": 13697.78845 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1126, "close": 0.1137, "volume": 55192.9, "close_time": 1769518799999, "quote_volume": 6267.00453, "trades": 104, "taker_buy_base": 42195.7, "taker_buy_quote": 4791.90848 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1138, "high": 0.115, "low": 0.1135, "close": 0.114, "volume": 98928.0, "close_time": 1769522399999, "quote_volume": 11311.4756, "trades": 176, "taker_buy_base": 57431.5, "taker_buy_quote": 6568.04503 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.114, "high": 0.1149, "low": 0.114, "close": 0.1147, "volume": 28810.2, "close_time": 1769525999999, "quote_volume": 3298.1662, "trades": 48, "taker_buy_base": 14221.6, "taker_buy_quote": 1627.24112 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.115, "high": 0.1231, "low": 0.115, "close": 0.1228, "volume": 542116.7, "close_time": 1769529599999, "quote_volume": 64942.62825, "trades": 641, "taker_buy_base": 265491.9, "taker_buy_quote": 31688.10814 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.123, "high": 0.133, "low": 0.1204, "close": 0.1292, "volume": 584758.4, "close_time": 1769533199999, "quote_volume": 75147.6944, "trades": 769, "taker_buy_base": 327508.2, "taker_buy_quote": 42265.7932 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1294, "high": 0.1308, "low": 0.1271, "close": 0.1273, "volume": 262549.2, "close_time": 1769536799999, "quote_volume": 33961.90846, "trades": 391, "taker_buy_base": 122902.6, "taker_buy_quote": 15882.1858 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1272, "high": 0.1292, "low": 0.1255, "close": 0.1272, "volume": 59661.0, "close_time": 1769540399999, "quote_volume": 7583.55531, "trades": 160, "taker_buy_base": 33230.8, "taker_buy_quote": 4227.11546 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1271, "high": 0.1293, "low": 0.1254, "close": 0.1276, "volume": 102124.5, "close_time": 1769543999999, "quote_volume": 13005.5324, "trades": 116, "taker_buy_base": 64167.4, "taker_buy_quote": 8187.75322 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1249, "close": 0.1252, "volume": 153047.8, "close_time": 1769547599999, "quote_volume": 19331.94105, "trades": 225, "taker_buy_base": 83427.2, "taker_buy_quote": 10555.74582 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1255, "high": 0.1289, "low": 0.1253, "close": 0.1255, "volume": 128054.8, "close_time": 1769551199999, "quote_volume": 16350.57088, "trades": 173, "taker_buy_base": 50893.0, "taker_buy_quote": 6483.12098 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1254, "high": 0.126, "low": 0.1224, "close": 0.1228, "volume": 105935.3, "close_time": 1769554799999, "quote_volume": 13176.36944, "trades": 137, "taker_buy_base": 81781.8, "taker_buy_quote": 10177.30826 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1198, "close": 0.1199, "volume": 53402.4, "close_time": 1769558399999, "quote_volume": 6461.90031, "trades": 155, "taker_buy_base": 20538.3, "taker_buy_quote": 2483.24069 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1204, "high": 0.1268, "low": 0.1203, "close": 0.1268, "volume": 187182.4, "close_time": 1769561999999, "quote_volume": 23041.41485, "trades": 239, "taker_buy_base": 129890.8, "taker_buy_quote": 16007.30644 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1273, "high": 0.1292, "low": 0.1252, "close": 0.1254, "volume": 89788.3, "close_time": 1769565599999, "quote_volume": 11511.65748, "trades": 123, "taker_buy_base": 30636.7, "taker_buy_quote": 3915.63089 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1235, "close": 0.1239, "volume": 13513.5, "close_time": 1769569199999, "quote_volume": 1686.67088, "trades": 49, "taker_buy_base": 6008.0, "taker_buy_quote": 751.57787 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1238, "high": 0.1248, "low": 0.1224, "close": 0.1225, "volume": 16866.1, "close_time": 1769572799999, "quote_volume": 2074.49104, "trades": 60, "taker_buy_base": 13299.4, "taker_buy_quote": 1635.37906 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1226, "high": 0.1238, "low": 0.1218, "close": 0.1235, "volume": 27415.3, "close_time": 1769576399999, "quote_volume": 3361.14751, "trades": 74, "taker_buy_base": 6654.3, "taker_buy_quote": 813.33136 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1196, "close": 0.1199, "volume": 22656.6, "close_time": 1769579999999, "quote_volume": 2732.53731, "trades": 74, "taker_buy_base": 12204.8, "taker_buy_quote": 1474.03076 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1188, "close": 0.1193, "volume": 171231.5, "close_time": 1769583599999, "quote_volume": 20512.17658, "trades": 150, "taker_buy_base": 98610.3, "taker_buy_quote": 11782.31748 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1192, "high": 0.1195, "low": 0.118, "close": 0.1186, "volume": 103257.2, "close_time": 1769587199999, "quote_volume": 12237.34466, "trades": 119, "taker_buy_base": 55349.3, "taker_buy_quote": 6560.73047 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1187, "high": 0.1202, "low": 0.1179, "close": 0.1195, "volume": 19608.5, "close_time": 1769590799999, "quote_volume": 2329.82844, "trades": 52, "taker_buy_base": 14838.7, "taker_buy_quote": 1762.59088 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1187, "close": 0.1203, "volume": 55360.3, "close_time": 1769594399999, "quote_volume": 6639.83407, "trades": 132, "taker_buy_base": 16104.2, "taker_buy_quote": 1930.4687 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1186, "close": 0.1187, "volume": 47110.9, "close_time": 1769597999999, "quote_volume": 5632.1968, "trades": 99, "taker_buy_base": 18632.8, "taker_buy_quote": 2228.03371 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1168, "close": 0.1179, "volume": 79318.1, "close_time": 1769601599999, "quote_volume": 9292.54504, "trades": 109, "taker_buy_base": 62892.5, "taker_buy_quote": 7360.07348 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1169, "close": 0.117, "volume": 27474.7, "close_time": 1769605199999, "quote_volume": 3227.10016, "trades": 38, "taker_buy_base": 9103.2, "taker_buy_quote": 1070.32862 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.117, "high": 0.1188, "low": 0.1169, "close": 0.1177, "volume": 29232.0, "close_time": 1769608799999, "quote_volume": 3457.23736, "trades": 69, "taker_buy_base": 23784.1, "taker_buy_quote": 2813.99205 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1154, "close": 0.1156, "volume": 70173.2, "close_time": 1769612399999, "quote_volume": 8169.89767, "trades": 127, "taker_buy_base": 48562.4, "taker_buy_quote": 5661.82787 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1156, "high": 0.1162, "low": 0.1049, "close": 0.1052, "volume": 412223.2, "close_time": 1769615999999, "quote_volume": 44886.81651, "trades": 743, "taker_buy_base": 124692.3, "taker_buy_quote": 13599.8435 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1052, "high": 0.1089, "low": 0.1, "close": 0.1023, "volume": 770789.5, "close_time": 1769619599999, "quote_volume": 79920.38695, "trades": 1180, "taker_buy_base": 289592.4, "taker_buy_quote": 30205.97848 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1024, "high": 0.105, "low": 0.1017, "close": 0.1032, "volume": 205925.8, "close_time": 1769623199999, "quote_volume": 21290.61464, "trades": 336, "taker_buy_base": 96933.1, "taker_buy_quote": 10036.88319 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1032, "high": 0.1062, "low": 0.1009, "close": 0.1016, "volume": 404981.1, "close_time": 1769626799999, "quote_volume": 42177.92605, "trades": 657, "taker_buy_base": 198948.5, "taker_buy_quote": 20793.6383 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1018, "high": 0.104, "low": 0.101, "close": 0.1011, "volume": 131367.9, "close_time": 1769630399999, "quote_volume": 13422.12985, "trades": 209, "taker_buy_base": 48698.9, "taker_buy_quote": 5004.20598 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1009, "high": 0.1037, "low": 0.1007, "close": 0.1017, "volume": 73540.9, "close_time": 1769633999999, "quote_volume": 7544.57886, "trades": 154, "taker_buy_base": 38196.7, "taker_buy_quote": 3918.49561 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1021, "high": 0.1031, "low": 0.0995, "close": 0.0996, "volume": 402914.6, "close_time": 1769637599999, "quote_volume": 40656.7425, "trades": 522, "taker_buy_base": 184871.2, "taker_buy_quote": 18717.49618 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0905, "close": 0.091, "volume": 1078085.6, "close_time": 1769641199999, "quote_volume": 101268.58462, "trades": 980, "taker_buy_base": 472964.5, "taker_buy_quote": 44259.61928 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.091, "high": 0.0911, "low": 0.0888, "close": 0.0902, "volume": 261002.3, "close_time": 1769644799999, "quote_volume": 23517.0664, "trades": 424, "taker_buy_base": 117881.5, "taker_buy_quote": 10619.26809 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0903, "high": 0.091, "low": 0.0884, "close": 0.0895, "volume": 279017.7, "close_time": 1769648399999, "quote_volume": 25016.03873, "trades": 411, "taker_buy_base": 86570.2, "taker_buy_quote": 7792.51155 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0894, "high": 0.091, "low": 0.0888, "close": 0.0888, "volume": 41892.8, "close_time": 1769651999999, "quote_volume": 3766.21199, "trades": 111, "taker_buy_base": 24799.9, "taker_buy_quote": 2232.50558 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0875, "close": 0.0887, "volume": 166435.0, "close_time": 1769655599999, "quote_volume": 14727.40886, "trades": 228, "taker_buy_base": 96075.5, "taker_buy_quote": 8488.20733 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0869, "close": 0.0878, "volume": 70288.9, "close_time": 1769659199999, "quote_volume": 6178.08015, "trades": 194, "taker_buy_base": 40738.9, "taker_buy_quote": 3583.63862 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0866, "close": 0.0867, "volume": 35224.1, "close_time": 1769662799999, "quote_volume": 3079.19254, "trades": 102, "taker_buy_base": 16933.9, "taker_buy_quote": 1482.94659 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0854, "close": 0.0858, "volume": 211201.5, "close_time": 1769666399999, "quote_volume": 18182.27635, "trades": 222, "taker_buy_base": 29587.3, "taker_buy_quote": 2550.11841 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0859, "high": 0.087, "low": 0.0846, "close": 0.0868, "volume": 215984.4, "close_time": 1769669999999, "quote_volume": 18466.7339, "trades": 403, "taker_buy_base": 64289.3, "taker_buy_quote": 5507.7192 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0855, "close": 0.0863, "volume": 189853.1, "close_time": 1769673599999, "quote_volume": 16409.64018, "trades": 281, "taker_buy_base": 116174.5, "taker_buy_quote": 10038.16588 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0834, "close": 0.0838, "volume": 142562.7, "close_time": 1769677199999, "quote_volume": 12024.05972, "trades": 232, "taker_buy_base": 73111.3, "taker_buy_quote": 6151.84723 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0839, "high": 0.0852, "low": 0.0829, "close": 0.0847, "volume": 117297.0, "close_time": 1769680799999, "quote_volume": 9883.25781, "trades": 230, "taker_buy_base": 47114.5, "taker_buy_quote": 3977.82485 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0848, "high": 0.0868, "low": 0.0845, "close": 0.0861, "volume": 387290.3, "close_time": 1769684399999, "quote_volume": 33220.04411, "trades": 480, "taker_buy_base": 123003.4, "taker_buy_quote": 10551.86447 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0863, "high": 0.0875, "low": 0.0848, "close": 0.0861, "volume": 342011.5, "close_time": 1769687999999, "quote_volume": 29449.52654, "trades": 366, "taker_buy_base": 118517.9, "taker_buy_quote": 10244.59443 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0838, "close": 0.0841, "volume": 195769.2, "close_time": 1769691599999, "quote_volume": 16714.53144, "trades": 195, "taker_buy_base": 41040.5, "taker_buy_quote": 3498.01245 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0836, "close": 0.084, "volume": 165247.9, "close_time": 1769695199999, "quote_volume": 13892.71108, "trades": 183, "taker_buy_base": 31904.7, "taker_buy_quote": 2688.59589 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0836, "close": 0.0854, "volume": 156849.6, "close_time": 1769698799999, "quote_volume": 13225.38189, "trades": 130, "taker_buy_base": 100688.4, "taker_buy_quote": 8481.39483 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0849, "high": 0.085, "low": 0.0814, "close": 0.0834, "volume": 549793.8, "close_time": 1769702399999, "quote_volume": 45728.54806, "trades": 504, "taker_buy_base": 227742.1, "taker_buy_quote": 18900.42996 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0832, "high": 0.0865, "low": 0.0823, "close": 0.0851, "volume": 201208.3, "close_time": 1769705999999, "quote_volume": 17057.087, "trades": 224, "taker_buy_base": 123962.8, "taker_buy_quote": 10516.9126 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0851, "high": 0.0866, "low": 0.083, "close": 0.083, "volume": 266574.8, "close_time": 1769709599999, "quote_volume": 22546.25167, "trades": 235, "taker_buy_base": 95632.5, "taker_buy_quote": 8166.41173 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0831, "high": 0.084, "low": 0.0825, "close": 0.0825, "volume": 124777.8, "close_time": 1769713199999, "quote_volume": 10397.92642, "trades": 139, "taker_buy_base": 47477.3, "taker_buy_quote": 3949.7065 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0814, "close": 0.0826, "volume": 144271.9, "close_time": 1769716799999, "quote_volume": 11847.65854, "trades": 153, "taker_buy_base": 90858.4, "taker_buy_quote": 7464.52168 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0808, "close": 0.0811, "volume": 267393.7, "close_time": 1769720399999, "quote_volume": 21810.81679, "trades": 119, "taker_buy_base": 196642.0, "taker_buy_quote": 16033.54624 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0813, "high": 0.0823, "low": 0.0789, "close": 0.0806, "volume": 405445.4, "close_time": 1769723999999, "quote_volume": 32505.36333, "trades": 233, "taker_buy_base": 110951.5, "taker_buy_quote": 8901.04098 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0806, "close": 0.0821, "volume": 102800.6, "close_time": 1769727599999, "quote_volume": 8350.14426, "trades": 96, "taker_buy_base": 40487.1, "taker_buy_quote": 3287.15805 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0811, "close": 0.0814, "volume": 129085.1, "close_time": 1769731199999, "quote_volume": 10556.27571, "trades": 166, "taker_buy_base": 61836.9, "taker_buy_quote": 5055.08395 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0793, "close": 0.0798, "volume": 178164.1, "close_time": 1769734799999, "quote_volume": 14282.33057, "trades": 240, "taker_buy_base": 92588.4, "taker_buy_quote": 7420.40937 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0799, "high": 0.0805, "low": 0.078, "close": 0.0805, "volume": 471616.5, "close_time": 1769738399999, "quote_volume": 37188.96392, "trades": 305, "taker_buy_base": 339049.2, "taker_buy_quote": 26670.31191 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0804, "high": 0.081, "low": 0.0792, "close": 0.0792, "volume": 369699.4, "close_time": 1769741999999, "quote_volume": 29681.12647, "trades": 184, "taker_buy_base": 115651.1, "taker_buy_quote": 9265.87898 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0788, "close": 0.0796, "volume": 79729.4, "close_time": 1769745599999, "quote_volume": 6304.51385, "trades": 107, "taker_buy_base": 42284.0, "taker_buy_quote": 3343.75457 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0799, "high": 0.0805, "low": 0.079, "close": 0.08, "volume": 285680.6, "close_time": 1769749199999, "quote_volume": 22775.75082, "trades": 159, "taker_buy_base": 136472.5, "taker_buy_quote": 10852.84349 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0799, "high": 0.0816, "low": 0.0789, "close": 0.0812, "volume": 468501.9, "close_time": 1769752799999, "quote_volume": 37706.15009, "trades": 207, "taker_buy_base": 134380.7, "taker_buy_quote": 10815.57431 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0811, "high": 0.0819, "low": 0.0808, "close": 0.0816, "volume": 155871.3, "close_time": 1769756399999, "quote_volume": 12683.60363, "trades": 144, "taker_buy_base": 89319.7, "taker_buy_quote": 7269.05025 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.081, "volume": 125607.9, "close_time": 1769759999999, "quote_volume": 10227.46147, "trades": 96, "taker_buy_base": 75166.8, "taker_buy_quote": 6125.17781 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.081, "high": 0.0816, "low": 0.0809, "close": 0.0815, "volume": 82485.5, "close_time": 1769763599999, "quote_volume": 6699.03893, "trades": 75, "taker_buy_base": 42178.5, "taker_buy_quote": 3427.72402 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0808, "close": 0.081, "volume": 243159.9, "close_time": 1769767199999, "quote_volume": 19814.23161, "trades": 177, "taker_buy_base": 112968.5, "taker_buy_quote": 9230.36819 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0804, "close": 0.0807, "volume": 102362.4, "close_time": 1769770799999, "quote_volume": 8263.08376, "trades": 139, "taker_buy_base": 29567.0, "taker_buy_quote": 2388.1248 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0797, "close": 0.0805, "volume": 143455.0, "close_time": 1769774399999, "quote_volume": 11544.0556, "trades": 114, "taker_buy_base": 67068.6, "taker_buy_quote": 5406.91882 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0789, "close": 0.079, "volume": 93212.6, "close_time": 1769777999999, "quote_volume": 7408.41442, "trades": 127, "taker_buy_base": 43295.3, "taker_buy_quote": 3439.8841 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0789, "high": 0.079, "low": 0.0782, "close": 0.0789, "volume": 117970.8, "close_time": 1769781599999, "quote_volume": 9269.29947, "trades": 197, "taker_buy_base": 63453.8, "taker_buy_quote": 4985.40667 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0787, "close": 0.0791, "volume": 84773.2, "close_time": 1769785199999, "quote_volume": 6697.68046, "trades": 66, "taker_buy_base": 31201.4, "taker_buy_quote": 2464.22106 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0773, "close": 0.0775, "volume": 304063.3, "close_time": 1769788799999, "quote_volume": 23825.01758, "trades": 136, "taker_buy_base": 90267.2, "taker_buy_quote": 7044.94764 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0774, "high": 0.0809, "low": 0.0772, "close": 0.0795, "volume": 498770.7, "close_time": 1769792399999, "quote_volume": 39213.41129, "trades": 249, "taker_buy_base": 288957.0, "taker_buy_quote": 22697.74855 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0788, "close": 0.0789, "volume": 80516.4, "close_time": 1769795999999, "quote_volume": 6375.88613, "trades": 81, "taker_buy_base": 31089.8, "taker_buy_quote": 2463.22708 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0789, "high": 0.0797, "low": 0.0779, "close": 0.0794, "volume": 92129.3, "close_time": 1769799599999, "quote_volume": 7246.63488, "trades": 127, "taker_buy_base": 52430.1, "taker_buy_quote": 4116.1164 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0793, "close": 0.0794, "volume": 125421.9, "close_time": 1769803199999, "quote_volume": 10027.57727, "trades": 117, "taker_buy_base": 71806.0, "taker_buy_quote": 5740.02556 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0777, "close": 0.0794, "volume": 92895.0, "close_time": 1769806799999, "quote_volume": 7258.27973, "trades": 99, "taker_buy_base": 54019.7, "taker_buy_quote": 4224.82927 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0795, "close": 0.0798, "volume": 22314.9, "close_time": 1769810399999, "quote_volume": 1778.89699, "trades": 29, "taker_buy_base": 10687.2, "taker_buy_quote": 853.54533 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0799, "high": 0.0821, "low": 0.0798, "close": 0.0806, "volume": 158334.7, "close_time": 1769813999999, "quote_volume": 12819.21109, "trades": 144, "taker_buy_base": 99204.8, "taker_buy_quote": 8040.90609 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0804, "high": 0.0808, "low": 0.08, "close": 0.0805, "volume": 22013.1, "close_time": 1769817599999, "quote_volume": 1770.49637, "trades": 23, "taker_buy_base": 7865.4, "taker_buy_quote": 632.61371 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0809, "high": 0.0836, "low": 0.0804, "close": 0.0833, "volume": 134043.2, "close_time": 1769821199999, "quote_volume": 11038.01891, "trades": 118, "taker_buy_base": 85132.1, "taker_buy_quote": 7017.99326 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0806, "close": 0.0806, "volume": 274002.7, "close_time": 1769824799999, "quote_volume": 22467.77609, "trades": 100, "taker_buy_base": 83343.9, "taker_buy_quote": 6847.0746 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0797, "close": 0.0797, "volume": 83929.7, "close_time": 1769828399999, "quote_volume": 6722.60031, "trades": 80, "taker_buy_base": 39234.6, "taker_buy_quote": 3145.37751 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0796, "close": 0.0799, "volume": 29064.1, "close_time": 1769831999999, "quote_volume": 2320.55991, "trades": 36, "taker_buy_base": 8773.2, "taker_buy_quote": 700.52286 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0802, "high": 0.081, "low": 0.0795, "close": 0.0802, "volume": 24125.4, "close_time": 1769835599999, "quote_volume": 1935.55956, "trades": 33, "taker_buy_base": 14789.5, "taker_buy_quote": 1187.37532 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0803, "close": 0.0805, "volume": 46163.2, "close_time": 1769839199999, "quote_volume": 3725.13476, "trades": 98, "taker_buy_base": 25815.9, "taker_buy_quote": 2083.97684 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0805, "high": 0.0816, "low": 0.0799, "close": 0.0802, "volume": 43196.6, "close_time": 1769842799999, "quote_volume": 3485.88452, "trades": 50, "taker_buy_base": 19654.9, "taker_buy_quote": 1588.63383 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0796, "close": 0.0799, "volume": 517753.1, "close_time": 1769846399999, "quote_volume": 41396.12414, "trades": 178, "taker_buy_base": 95385.7, "taker_buy_quote": 7626.48188 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0801, "high": 0.0816, "low": 0.079, "close": 0.0807, "volume": 116335.5, "close_time": 1769849999999, "quote_volume": 9380.60839, "trades": 115, "taker_buy_base": 43652.2, "taker_buy_quote": 3522.12533 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0801, "close": 0.0815, "volume": 44892.5, "close_time": 1769853599999, "quote_volume": 3616.03364, "trades": 53, "taker_buy_base": 12840.4, "taker_buy_quote": 1035.74319 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0817, "high": 0.0841, "low": 0.0811, "close": 0.0841, "volume": 287287.4, "close_time": 1769857199999, "quote_volume": 23759.29555, "trades": 163, "taker_buy_base": 77523.1, "taker_buy_quote": 6399.02632 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.084, "high": 0.084, "low": 0.0822, "close": 0.0828, "volume": 431998.2, "close_time": 1769860799999, "quote_volume": 35871.51278, "trades": 203, "taker_buy_base": 214118.4, "taker_buy_quote": 17734.36518 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0807, "close": 0.0818, "volume": 140840.3, "close_time": 1769864399999, "quote_volume": 11477.97617, "trades": 119, "taker_buy_base": 61084.5, "taker_buy_quote": 4977.82596 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0815, "high": 0.082, "low": 0.0797, "close": 0.0807, "volume": 372562.6, "close_time": 1769867999999, "quote_volume": 29941.00738, "trades": 215, "taker_buy_base": 137614.3, "taker_buy_quote": 11091.24048 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0784, "close": 0.08, "volume": 283536.0, "close_time": 1769871599999, "quote_volume": 22582.74303, "trades": 228, "taker_buy_base": 165095.0, "taker_buy_quote": 13162.15482 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0804, "high": 0.0863, "low": 0.0798, "close": 0.0844, "volume": 1013084.3, "close_time": 1769875199999, "quote_volume": 85304.49377, "trades": 633, "taker_buy_base": 432891.8, "taker_buy_quote": 36567.98148 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0843, "high": 0.085, "low": 0.0807, "close": 0.0814, "volume": 1274290.9, "close_time": 1769878799999, "quote_volume": 105757.02271, "trades": 687, "taker_buy_base": 458553.0, "taker_buy_quote": 38161.3925 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0776, "close": 0.0792, "volume": 1215315.8, "close_time": 1769882399999, "quote_volume": 97064.32414, "trades": 463, "taker_buy_base": 836458.2, "taker_buy_quote": 66891.52314 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0794, "high": 0.0817, "low": 0.0784, "close": 0.08, "volume": 803844.3, "close_time": 1769885999999, "quote_volume": 64565.52599, "trades": 430, "taker_buy_base": 385140.2, "taker_buy_quote": 30914.51775 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0772, "close": 0.0781, "volume": 411640.6, "close_time": 1769889599999, "quote_volume": 32434.22409, "trades": 248, "taker_buy_base": 250565.5, "taker_buy_quote": 19779.68142 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.078, "high": 0.0786, "low": 0.0762, "close": 0.0785, "volume": 95948.2, "close_time": 1769893199999, "quote_volume": 7424.22673, "trades": 149, "taker_buy_base": 64948.5, "taker_buy_quote": 5020.03665 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0774, "close": 0.0787, "volume": 131357.8, "close_time": 1769896799999, "quote_volume": 10287.47197, "trades": 74, "taker_buy_base": 98818.3, "taker_buy_quote": 7737.88258 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0778, "close": 0.078, "volume": 63022.2, "close_time": 1769900399999, "quote_volume": 4923.7643, "trades": 36, "taker_buy_base": 47931.1, "taker_buy_quote": 3744.69572 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0788, "high": 0.0802, "low": 0.0788, "close": 0.0801, "volume": 57115.5, "close_time": 1769903999999, "quote_volume": 4531.99847, "trades": 59, "taker_buy_base": 31854.1, "taker_buy_quote": 2525.94214 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0795, "close": 0.0813, "volume": 116872.8, "close_time": 1769907599999, "quote_volume": 9360.52108, "trades": 92, "taker_buy_base": 77321.0, "taker_buy_quote": 6188.4541 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0802, "close": 0.0802, "volume": 41997.6, "close_time": 1769911199999, "quote_volume": 3385.62619, "trades": 43, "taker_buy_base": 12678.9, "taker_buy_quote": 1024.67256 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0787, "close": 0.0802, "volume": 93467.6, "close_time": 1769914799999, "quote_volume": 7444.85409, "trades": 77, "taker_buy_base": 58675.9, "taker_buy_quote": 4684.60795 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0788, "close": 0.0788, "volume": 68344.5, "close_time": 1769918399999, "quote_volume": 5452.96568, "trades": 65, "taker_buy_base": 43726.8, "taker_buy_quote": 3496.7311 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0784, "close": 0.0785, "volume": 10144.7, "close_time": 1769921999999, "quote_volume": 799.66877, "trades": 24, "taker_buy_base": 6408.5, "taker_buy_quote": 504.34465 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0783, "high": 0.0794, "low": 0.0781, "close": 0.0787, "volume": 85057.7, "close_time": 1769925599999, "quote_volume": 6713.35334, "trades": 48, "taker_buy_base": 33502.4, "taker_buy_quote": 2637.4939 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0774, "close": 0.0783, "volume": 98412.7, "close_time": 1769929199999, "quote_volume": 7698.46119, "trades": 74, "taker_buy_base": 31649.7, "taker_buy_quote": 2478.69903 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0781, "close": 0.0784, "volume": 9361.2, "close_time": 1769932799999, "quote_volume": 734.51879, "trades": 15, "taker_buy_base": 4201.2, "taker_buy_quote": 329.48583 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0777, "close": 0.0777, "volume": 10075.0, "close_time": 1769936399999, "quote_volume": 786.52208, "trades": 21, "taker_buy_base": 4580.0, "taker_buy_quote": 357.30522 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0761, "close": 0.0785, "volume": 315418.0, "close_time": 1769939999999, "quote_volume": 24552.04482, "trades": 161, "taker_buy_base": 163995.3, "taker_buy_quote": 12771.78122 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0776, "close": 0.0777, "volume": 17986.5, "close_time": 1769943599999, "quote_volume": 1405.00225, "trades": 22, "taker_buy_base": 14898.6, "taker_buy_quote": 1163.6314 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0782, "close": 0.079, "volume": 21719.3, "close_time": 1769947199999, "quote_volume": 1709.16727, "trades": 25, "taker_buy_base": 16118.3, "taker_buy_quote": 1269.18286 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0779, "close": 0.0786, "volume": 10256.2, "close_time": 1769950799999, "quote_volume": 803.61543, "trades": 15, "taker_buy_base": 7557.2, "taker_buy_quote": 591.85855 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0774, "close": 0.0776, "volume": 102443.2, "close_time": 1769954399999, "quote_volume": 7974.66002, "trades": 75, "taker_buy_base": 29220.9, "taker_buy_quote": 2278.40559 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0779, "high": 0.0809, "low": 0.0773, "close": 0.0796, "volume": 103181.7, "close_time": 1769957999999, "quote_volume": 8178.52037, "trades": 110, "taker_buy_base": 59067.1, "taker_buy_quote": 4671.66808 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0782, "close": 0.0795, "volume": 89767.7, "close_time": 1769961599999, "quote_volume": 7144.77716, "trades": 91, "taker_buy_base": 63201.5, "taker_buy_quote": 5034.79028 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0781, "close": 0.079, "volume": 33887.5, "close_time": 1769965199999, "quote_volume": 2677.43572, "trades": 59, "taker_buy_base": 16279.9, "taker_buy_quote": 1284.5965 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0777, "close": 0.0783, "volume": 35012.4, "close_time": 1769968799999, "quote_volume": 2754.22247, "trades": 43, "taker_buy_base": 20964.4, "taker_buy_quote": 1650.03833 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0783, "close": 0.0783, "volume": 9078.4, "close_time": 1769972399999, "quote_volume": 714.99308, "trades": 18, "taker_buy_base": 3658.0, "taker_buy_quote": 288.93505 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0781, "close": 0.079, "volume": 31398.6, "close_time": 1769975999999, "quote_volume": 2477.98546, "trades": 22, "taker_buy_base": 19009.9, "taker_buy_quote": 1502.65438 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0788, "close": 0.0788, "volume": 646.3, "close_time": 1769979599999, "quote_volume": 51.09376, "trades": 3, "taker_buy_base": 100.0, "taker_buy_quote": 7.93 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0789, "high": 0.0797, "low": 0.0788, "close": 0.079, "volume": 20753.1, "close_time": 1769983199999, "quote_volume": 1648.36717, "trades": 28, "taker_buy_base": 14120.2, "taker_buy_quote": 1121.25106 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2088.0, "close_time": 1769986799999, "quote_volume": 165.66928, "trades": 3, "taker_buy_base": 1938.1, "taker_buy_quote": 153.78221 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0787, "close": 0.0793, "volume": 22700.0, "close_time": 1769990399999, "quote_volume": 1799.86907, "trades": 14, "taker_buy_base": 5642.7, "taker_buy_quote": 447.20763 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0788, "close": 0.0788, "volume": 18025.0, "close_time": 1769993999999, "quote_volume": 1428.45531, "trades": 15, "taker_buy_base": 10017.8, "taker_buy_quote": 795.61742 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0786, "close": 0.0789, "volume": 14673.5, "close_time": 1769997599999, "quote_volume": 1163.21463, "trades": 23, "taker_buy_base": 6987.6, "taker_buy_quote": 553.88793 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 7519.9, "close_time": 1770001199999, "quote_volume": 590.50989, "trades": 12, "taker_buy_base": 3641.1, "taker_buy_quote": 286.14804 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0776, "close": 0.0789, "volume": 26894.3, "close_time": 1770004799999, "quote_volume": 2098.64291, "trades": 32, "taker_buy_base": 23641.5, "taker_buy_quote": 1844.14032 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0787, "close": 0.079, "volume": 16141.0, "close_time": 1770008399999, "quote_volume": 1278.55283, "trades": 21, "taker_buy_base": 5251.9, "taker_buy_quote": 415.51481 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 3981.7, "close_time": 1770011999999, "quote_volume": 314.19203, "trades": 10, "taker_buy_base": 3471.7, "taker_buy_quote": 273.97637 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 22692.5, "close_time": 1770015599999, "quote_volume": 1791.66846, "trades": 26, "taker_buy_base": 11368.6, "taker_buy_quote": 898.29561 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 5836.2, "close_time": 1770019199999, "quote_volume": 460.43285, "trades": 9, "taker_buy_base": 4461.5, "taker_buy_quote": 352.02083 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 20188.1, "close_time": 1770022799999, "quote_volume": 1593.61131, "trades": 20, "taker_buy_base": 16722.6, "taker_buy_quote": 1320.56425 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 7810.9, "close_time": 1770026399999, "quote_volume": 617.30167, "trades": 10, "taker_buy_base": 7810.9, "taker_buy_quote": 617.30167 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.079, "high": 0.0791, "low": 0.0787, "close": 0.0791, "volume": 28014.6, "close_time": 1770029999999, "quote_volume": 2211.13878, "trades": 34, "taker_buy_base": 14133.1, "taker_buy_quote": 1116.60134 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 9459.7, "close_time": 1770033599999, "quote_volume": 747.56914, "trades": 12, "taker_buy_base": 8459.7, "taker_buy_quote": 668.66914 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 53970.3, "close_time": 1770037199999, "quote_volume": 4263.52272, "trades": 31, "taker_buy_base": 32801.9, "taker_buy_quote": 2591.67801 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 7419.6, "close_time": 1770040799999, "quote_volume": 586.30264, "trades": 14, "taker_buy_base": 4420.4, "taker_buy_quote": 349.4116 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.079, "volume": 42838.7, "close_time": 1770044399999, "quote_volume": 3388.64866, "trades": 32, "taker_buy_base": 35598.8, "taker_buy_quote": 2817.13023 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 7330.8, "close_time": 1770047999999, "quote_volume": 579.82456, "trades": 10, "taker_buy_base": 4233.6, "taker_buy_quote": 335.14576 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0786, "close": 0.079, "volume": 14903.3, "close_time": 1770051599999, "quote_volume": 1179.84419, "trades": 22, "taker_buy_base": 7239.6, "taker_buy_quote": 574.24416 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0789, "high": 0.079, "low": 0.0785, "close": 0.0786, "volume": 13027.3, "close_time": 1770055199999, "quote_volume": 1027.32847, "trades": 18, "taker_buy_base": 4450.3, "taker_buy_quote": 351.3416 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0784, "close": 0.0793, "volume": 11503.1, "close_time": 1770058799999, "quote_volume": 904.58115, "trades": 16, "taker_buy_base": 1063.1, "taker_buy_quote": 83.45335 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0794, "high": 0.0821, "low": 0.0782, "close": 0.0819, "volume": 341379.4, "close_time": 1770062399999, "quote_volume": 27722.10421, "trades": 169, "taker_buy_base": 221474.1, "taker_buy_quote": 17984.68456 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0819, "high": 0.0884, "low": 0.0812, "close": 0.0843, "volume": 2083867.7, "close_time": 1770065999999, "quote_volume": 176805.36642, "trades": 832, "taker_buy_base": 991687.0, "taker_buy_quote": 84204.55733 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.084, "high": 0.0853, "low": 0.0834, "close": 0.0846, "volume": 223797.5, "close_time": 1770069599999, "quote_volume": 18939.73915, "trades": 106, "taker_buy_base": 158448.6, "taker_buy_quote": 13431.70583 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0843, "close": 0.0846, "volume": 405076.9, "close_time": 1770073199999, "quote_volume": 34393.88199, "trades": 85, "taker_buy_base": 108719.6, "taker_buy_quote": 9239.28519 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 87590.0, "close_time": 1770076799999, "quote_volume": 7422.7121, "trades": 51, "taker_buy_base": 35997.8, "taker_buy_quote": 3048.40517 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0845, "high": 0.0855, "low": 0.082, "close": 0.0827, "volume": 105584.3, "close_time": 1770080399999, "quote_volume": 8829.45053, "trades": 110, "taker_buy_base": 45980.0, "taker_buy_quote": 3857.56638 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0792, "close": 0.08, "volume": 528456.1, "close_time": 1770083999999, "quote_volume": 42527.94781, "trades": 222, "taker_buy_base": 159489.4, "taker_buy_quote": 12842.48332 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0792, "close": 0.0793, "volume": 46799.0, "close_time": 1770087599999, "quote_volume": 3720.00132, "trades": 60, "taker_buy_base": 29649.8, "taker_buy_quote": 2357.90057 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0792, "high": 0.0804, "low": 0.0785, "close": 0.0795, "volume": 259224.1, "close_time": 1770091199999, "quote_volume": 20516.85874, "trades": 122, "taker_buy_base": 53932.7, "taker_buy_quote": 4276.63237 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0787, "close": 0.0792, "volume": 240916.7, "close_time": 1770094799999, "quote_volume": 19054.40475, "trades": 124, "taker_buy_base": 49890.4, "taker_buy_quote": 3953.21297 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0794, "high": 0.0802, "low": 0.0793, "close": 0.0802, "volume": 25685.4, "close_time": 1770098399999, "quote_volume": 2041.42419, "trades": 15, "taker_buy_base": 16853.8, "taker_buy_quote": 1338.6899 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.08, "high": 0.08, "low": 0.0792, "close": 0.0792, "volume": 7019.9, "close_time": 1770101999999, "quote_volume": 560.28684, "trades": 6, "taker_buy_base": 6799.8, "taker_buy_quote": 542.82404 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1065.0, "close_time": 1770105599999, "quote_volume": 84.774, "trades": 2, "taker_buy_base": 1065.0, "taker_buy_quote": 84.774 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.08, "high": 0.0803, "low": 0.0793, "close": 0.0795, "volume": 104990.3, "close_time": 1770109199999, "quote_volume": 8353.22028, "trades": 57, "taker_buy_base": 33657.8, "taker_buy_quote": 2680.55903 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0794, "high": 0.08, "low": 0.0792, "close": 0.08, "volume": 23189.5, "close_time": 1770112799999, "quote_volume": 1845.53888, "trades": 21, "taker_buy_base": 16137.1, "taker_buy_quote": 1281.89827 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0798, "high": 0.0813, "low": 0.0798, "close": 0.0801, "volume": 206984.8, "close_time": 1770116399999, "quote_volume": 16651.72272, "trades": 56, "taker_buy_base": 193288.4, "taker_buy_quote": 15548.5588 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0801, "high": 0.0822, "low": 0.0798, "close": 0.0821, "volume": 357864.3, "close_time": 1770119999999, "quote_volume": 28865.70064, "trades": 176, "taker_buy_base": 151362.9, "taker_buy_quote": 12235.53775 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0821, "high": 0.0831, "low": 0.0817, "close": 0.0829, "volume": 211005.6, "close_time": 1770123599999, "quote_volume": 17382.8135, "trades": 106, "taker_buy_base": 123252.7, "taker_buy_quote": 10147.48567 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.083, "high": 0.083, "low": 0.081, "close": 0.0811, "volume": 173745.9, "close_time": 1770127199999, "quote_volume": 14253.45327, "trades": 101, "taker_buy_base": 75203.4, "taker_buy_quote": 6158.33521 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0809, "high": 0.081, "low": 0.0801, "close": 0.0801, "volume": 27845.3, "close_time": 1770130799999, "quote_volume": 2244.81858, "trades": 55, "taker_buy_base": 15216.8, "taker_buy_quote": 1226.82777 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0801, "high": 0.081, "low": 0.0799, "close": 0.0807, "volume": 289871.9, "close_time": 1770134399999, "quote_volume": 23401.14942, "trades": 118, "taker_buy_base": 236372.4, "taker_buy_quote": 19090.18275 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0795, "close": 0.0795, "volume": 63795.0, "close_time": 1770137999999, "quote_volume": 5128.23754, "trades": 43, "taker_buy_base": 11842.1, "taker_buy_quote": 943.077 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0779, "close": 0.0779, "volume": 102078.1, "close_time": 1770141599999, "quote_volume": 8009.20914, "trades": 99, "taker_buy_base": 58180.4, "taker_buy_quote": 4563.61579 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0775, "close": 0.0778, "volume": 37940.9, "close_time": 1770145199999, "quote_volume": 2951.51217, "trades": 47, "taker_buy_base": 16975.0, "taker_buy_quote": 1320.43184 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0776, "high": 0.0799, "low": 0.0775, "close": 0.0791, "volume": 178435.8, "close_time": 1770148799999, "quote_volume": 14048.42459, "trades": 94, "taker_buy_base": 67948.6, "taker_buy_quote": 5367.61431 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0792, "high": 0.0809, "low": 0.0788, "close": 0.0808, "volume": 62104.4, "close_time": 1770152399999, "quote_volume": 4993.22363, "trades": 45, "taker_buy_base": 55878.8, "taker_buy_quote": 4497.36043 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0804, "close": 0.0806, "volume": 11923.2, "close_time": 1770155999999, "quote_volume": 967.04594, "trades": 35, "taker_buy_base": 6843.9, "taker_buy_quote": 556.13081 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0798, "close": 0.0806, "volume": 21174.8, "close_time": 1770159599999, "quote_volume": 1701.02747, "trades": 25, "taker_buy_base": 8196.9, "taker_buy_quote": 658.786 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 28404.4, "close_time": 1770163199999, "quote_volume": 2286.55529, "trades": 28, "taker_buy_base": 17801.0, "taker_buy_quote": 1433.63105 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0805, "high": 0.0822, "low": 0.0805, "close": 0.0815, "volume": 73137.0, "close_time": 1770166799999, "quote_volume": 5960.64211, "trades": 78, "taker_buy_base": 57079.8, "taker_buy_quote": 4655.99015 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0808, "close": 0.081, "volume": 35282.0, "close_time": 1770170399999, "quote_volume": 2873.15868, "trades": 46, "taker_buy_base": 18084.6, "taker_buy_quote": 1474.57964 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0806, "close": 0.0813, "volume": 17964.0, "close_time": 1770173999999, "quote_volume": 1452.9109, "trades": 26, "taker_buy_base": 10899.4, "taker_buy_quote": 881.77048 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0813, "high": 0.0848, "low": 0.0813, "close": 0.0835, "volume": 142214.1, "close_time": 1770177599999, "quote_volume": 11917.97985, "trades": 175, "taker_buy_base": 77302.9, "taker_buy_quote": 6476.78232 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0829, "close": 0.0835, "volume": 58216.7, "close_time": 1770181199999, "quote_volume": 4860.97372, "trades": 89, "taker_buy_base": 22293.5, "taker_buy_quote": 1867.02284 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0822, "close": 0.083, "volume": 174211.0, "close_time": 1770184799999, "quote_volume": 14375.5094, "trades": 126, "taker_buy_base": 129478.8, "taker_buy_quote": 10680.47127 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0831, "high": 0.0842, "low": 0.0803, "close": 0.0807, "volume": 237713.0, "close_time": 1770188399999, "quote_volume": 19420.03276, "trades": 244, "taker_buy_base": 83209.1, "taker_buy_quote": 6819.69174 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0802, "close": 0.0804, "volume": 88286.4, "close_time": 1770191999999, "quote_volume": 7116.64308, "trades": 45, "taker_buy_base": 43201.4, "taker_buy_quote": 3491.87959 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0799, "close": 0.0805, "volume": 115305.0, "close_time": 1770195599999, "quote_volume": 9263.22996, "trades": 78, "taker_buy_base": 18626.2, "taker_buy_quote": 1497.16449 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0795, "close": 0.0803, "volume": 65652.7, "close_time": 1770199199999, "quote_volume": 5248.74695, "trades": 57, "taker_buy_base": 20069.5, "taker_buy_quote": 1606.11855 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0802, "high": 0.0812, "low": 0.0801, "close": 0.081, "volume": 25788.2, "close_time": 1770202799999, "quote_volume": 2082.60706, "trades": 47, "taker_buy_base": 17302.7, "taker_buy_quote": 1397.11895 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0801, "close": 0.0807, "volume": 79294.3, "close_time": 1770206399999, "quote_volume": 6386.59958, "trades": 63, "taker_buy_base": 27051.2, "taker_buy_quote": 2177.4857 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 14128.2, "close_time": 1770209999999, "quote_volume": 1137.27034, "trades": 14, "taker_buy_base": 9118.3, "taker_buy_quote": 734.20405 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0808, "high": 0.081, "low": 0.0799, "close": 0.0799, "volume": 89418.8, "close_time": 1770213599999, "quote_volume": 7177.18753, "trades": 56, "taker_buy_base": 37265.9, "taker_buy_quote": 2995.35627 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0801, "high": 0.081, "low": 0.0801, "close": 0.0802, "volume": 82864.6, "close_time": 1770217199999, "quote_volume": 6685.27186, "trades": 57, "taker_buy_base": 44148.3, "taker_buy_quote": 3553.23709 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0802, "high": 0.0811, "low": 0.08, "close": 0.0805, "volume": 43697.9, "close_time": 1770220799999, "quote_volume": 3522.39792, "trades": 62, "taker_buy_base": 28066.5, "taker_buy_quote": 2263.13659 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0806, "high": 0.0819, "low": 0.0796, "close": 0.0804, "volume": 252222.2, "close_time": 1770224399999, "quote_volume": 20315.14809, "trades": 213, "taker_buy_base": 121518.3, "taker_buy_quote": 9828.61658 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0788, "close": 0.0792, "volume": 213063.8, "close_time": 1770227999999, "quote_volume": 16958.39636, "trades": 131, "taker_buy_base": 94090.5, "taker_buy_quote": 7494.69381 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.079, "high": 0.081, "low": 0.0787, "close": 0.0808, "volume": 72092.1, "close_time": 1770231599999, "quote_volume": 5750.32949, "trades": 74, "taker_buy_base": 12748.9, "taker_buy_quote": 1016.91428 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0798, "close": 0.0806, "volume": 53972.0, "close_time": 1770235199999, "quote_volume": 4325.52261, "trades": 40, "taker_buy_base": 46650.6, "taker_buy_quote": 3738.72139 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0806, "high": 0.0807, "low": 0.08, "close": 0.0802, "volume": 58327.6, "close_time": 1770238799999, "quote_volume": 4684.7152, "trades": 43, "taker_buy_base": 10768.6, "taker_buy_quote": 864.64248 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0804, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 60174.2, "close_time": 1770242399999, "quote_volume": 4820.99828, "trades": 46, "taker_buy_base": 46957.3, "taker_buy_quote": 3760.55311 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.08, "high": 0.081, "low": 0.0794, "close": 0.0805, "volume": 199501.5, "close_time": 1770245999999, "quote_volume": 16047.60066, "trades": 134, "taker_buy_base": 107338.2, "taker_buy_quote": 8651.81466 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0805, "high": 0.0808, "low": 0.08, "close": 0.0804, "volume": 142661.0, "close_time": 1770249599999, "quote_volume": 11459.40906, "trades": 89, "taker_buy_base": 65631.3, "taker_buy_quote": 5274.74938 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0803, "high": 0.081, "low": 0.0802, "close": 0.081, "volume": 29776.4, "close_time": 1770253199999, "quote_volume": 2399.52036, "trades": 28, "taker_buy_base": 18558.7, "taker_buy_quote": 1494.87965 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0802, "close": 0.0805, "volume": 29775.3, "close_time": 1770256799999, "quote_volume": 2404.93597, "trades": 29, "taker_buy_base": 14474.6, "taker_buy_quote": 1169.8998 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0794, "close": 0.0794, "volume": 23687.0, "close_time": 1770260399999, "quote_volume": 1885.53368, "trades": 26, "taker_buy_base": 1683.1, "taker_buy_quote": 134.82032 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0795, "close": 0.08, "volume": 72225.5, "close_time": 1770263999999, "quote_volume": 5768.26183, "trades": 61, "taker_buy_base": 21918.9, "taker_buy_quote": 1752.31694 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0795, "close": 0.0803, "volume": 52762.2, "close_time": 1770267599999, "quote_volume": 4210.11772, "trades": 29, "taker_buy_base": 41137.5, "taker_buy_quote": 3284.133 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0805, "high": 0.081, "low": 0.0804, "close": 0.0805, "volume": 69354.2, "close_time": 1770271199999, "quote_volume": 5602.76346, "trades": 25, "taker_buy_base": 66821.6, "taker_buy_quote": 5398.44691 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0802, "close": 0.0809, "volume": 66608.4, "close_time": 1770274799999, "quote_volume": 5398.23159, "trades": 48, "taker_buy_base": 23394.0, "taker_buy_quote": 1895.29665 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0809, "high": 0.0821, "low": 0.0804, "close": 0.0804, "volume": 205999.3, "close_time": 1770278399999, "quote_volume": 16728.75621, "trades": 125, "taker_buy_base": 127553.5, "taker_buy_quote": 10354.0025 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0803, "high": 0.0821, "low": 0.0802, "close": 0.082, "volume": 62292.3, "close_time": 1770281999999, "quote_volume": 5088.02882, "trades": 73, "taker_buy_base": 22924.1, "taker_buy_quote": 1871.11428 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0817, "close": 0.0823, "volume": 51939.0, "close_time": 1770285599999, "quote_volume": 4256.52676, "trades": 30, "taker_buy_base": 49394.9, "taker_buy_quote": 4048.38096 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0811, "close": 0.0815, "volume": 42550.2, "close_time": 1770289199999, "quote_volume": 3468.42758, "trades": 60, "taker_buy_base": 26339.2, "taker_buy_quote": 2148.97704 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0814, "high": 0.082, "low": 0.0803, "close": 0.0812, "volume": 135755.0, "close_time": 1770292799999, "quote_volume": 10970.82143, "trades": 82, "taker_buy_base": 72714.2, "taker_buy_quote": 5869.61052 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0801, "close": 0.0805, "volume": 50513.5, "close_time": 1770296399999, "quote_volume": 4081.93756, "trades": 63, "taker_buy_base": 29276.4, "taker_buy_quote": 2375.5147 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0802, "high": 0.0811, "low": 0.0801, "close": 0.0808, "volume": 59241.7, "close_time": 1770299999999, "quote_volume": 4759.19927, "trades": 48, "taker_buy_base": 26513.6, "taker_buy_quote": 2132.2293 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.081, "high": 0.0817, "low": 0.0807, "close": 0.0807, "volume": 34917.8, "close_time": 1770303599999, "quote_volume": 2836.9869, "trades": 43, "taker_buy_base": 27348.7, "taker_buy_quote": 2223.17895 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0778, "close": 0.0795, "volume": 278884.3, "close_time": 1770307199999, "quote_volume": 22197.84528, "trades": 260, "taker_buy_base": 73992.4, "taker_buy_quote": 5873.54554 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0795, "high": 0.0805, "low": 0.0786, "close": 0.0802, "volume": 107883.3, "close_time": 1770310799999, "quote_volume": 8583.00734, "trades": 234, "taker_buy_base": 73091.3, "taker_buy_quote": 5815.01768 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0778, "close": 0.0787, "volume": 79883.5, "close_time": 1770314399999, "quote_volume": 6272.45579, "trades": 206, "taker_buy_base": 34453.7, "taker_buy_quote": 2709.38568 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0772, "close": 0.0787, "volume": 205477.4, "close_time": 1770317999999, "quote_volume": 15988.4354, "trades": 223, "taker_buy_base": 146997.5, "taker_buy_quote": 11439.25537 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0781, "close": 0.0785, "volume": 20046.7, "close_time": 1770321599999, "quote_volume": 1573.74727, "trades": 89, "taker_buy_base": 13088.4, "taker_buy_quote": 1027.8982 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0783, "high": 0.0783, "low": 0.077, "close": 0.078, "volume": 89218.0, "close_time": 1770325199999, "quote_volume": 6925.60314, "trades": 134, "taker_buy_base": 59512.2, "taker_buy_quote": 4620.48162 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.078, "high": 0.0783, "low": 0.0772, "close": 0.0774, "volume": 65149.2, "close_time": 1770328799999, "quote_volume": 5049.43421, "trades": 60, "taker_buy_base": 45741.9, "taker_buy_quote": 3546.00064 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0767, "close": 0.0779, "volume": 453822.4, "close_time": 1770332399999, "quote_volume": 35200.97845, "trades": 241, "taker_buy_base": 213220.6, "taker_buy_quote": 16601.85985 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0768, "close": 0.0772, "volume": 81233.5, "close_time": 1770335999999, "quote_volume": 6320.20985, "trades": 81, "taker_buy_base": 35376.2, "taker_buy_quote": 2759.52126 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0768, "high": 0.0796, "low": 0.0723, "close": 0.077, "volume": 762945.3, "close_time": 1770339599999, "quote_volume": 57823.06693, "trades": 763, "taker_buy_base": 500422.4, "taker_buy_quote": 38102.0092 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0773, "high": 0.078, "low": 0.0771, "close": 0.0774, "volume": 101152.0, "close_time": 1770343199999, "quote_volume": 7829.25035, "trades": 107, "taker_buy_base": 47441.0, "taker_buy_quote": 3674.17844 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0768, "close": 0.077, "volume": 77725.6, "close_time": 1770346799999, "quote_volume": 5996.53909, "trades": 85, "taker_buy_base": 61511.9, "taker_buy_quote": 4745.39601 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 7022.8, "close_time": 1770350399999, "quote_volume": 541.71986, "trades": 9, "taker_buy_base": 6766.3, "taker_buy_quote": 521.86676 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 9719.7, "close_time": 1770353999999, "quote_volume": 751.73872, "trades": 17, "taker_buy_base": 7719.6, "taker_buy_quote": 597.05288 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0773, "close": 0.0775, "volume": 14536.2, "close_time": 1770357599999, "quote_volume": 1126.92202, "trades": 29, "taker_buy_base": 7230.3, "taker_buy_quote": 560.49909 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 11678.6, "close_time": 1770361199999, "quote_volume": 903.88849, "trades": 25, "taker_buy_base": 7408.9, "taker_buy_quote": 573.78776 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0773, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 13939.2, "close_time": 1770364799999, "quote_volume": 1076.43969, "trades": 29, "taker_buy_base": 5646.8, "taker_buy_quote": 436.11602 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0768, "close": 0.0771, "volume": 19982.7, "close_time": 1770368399999, "quote_volume": 1539.84659, "trades": 33, "taker_buy_base": 7613.6, "taker_buy_quote": 586.52143 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.077, "high": 0.0776, "low": 0.077, "close": 0.0774, "volume": 64883.0, "close_time": 1770371999999, "quote_volume": 5018.94393, "trades": 55, "taker_buy_base": 43177.8, "taker_buy_quote": 3339.14259 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 66006.0, "close_time": 1770375599999, "quote_volume": 5114.89094, "trades": 67, "taker_buy_base": 30932.3, "taker_buy_quote": 2397.1823 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 17176.5, "close_time": 1770379199999, "quote_volume": 1330.12157, "trades": 27, "taker_buy_base": 9217.5, "taker_buy_quote": 713.81661 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0774, "high": 0.0774, "low": 0.077, "close": 0.0771, "volume": 18187.3, "close_time": 1770382799999, "quote_volume": 1402.97185, "trades": 19, "taker_buy_base": 3843.0, "taker_buy_quote": 296.71595 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 10275.7, "close_time": 1770386399999, "quote_volume": 794.39302, "trades": 18, "taker_buy_base": 7492.1, "taker_buy_quote": 579.29033 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0771, "close": 0.0775, "volume": 52812.5, "close_time": 1770389999999, "quote_volume": 4094.90601, "trades": 34, "taker_buy_base": 12050.5, "taker_buy_quote": 933.63324 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 18806.9, "close_time": 1770393599999, "quote_volume": 1460.60661, "trades": 32, "taker_buy_base": 8971.1, "taker_buy_quote": 696.69081 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 27497.7, "close_time": 1770397199999, "quote_volume": 2137.11099, "trades": 41, "taker_buy_base": 8910.7, "taker_buy_quote": 692.22218 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0778, "high": 0.079, "low": 0.0773, "close": 0.0786, "volume": 86901.2, "close_time": 1770400799999, "quote_volume": 6799.12752, "trades": 93, "taker_buy_base": 48404.4, "taker_buy_quote": 3785.68915 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0772, "close": 0.0775, "volume": 59923.3, "close_time": 1770404399999, "quote_volume": 4652.18037, "trades": 73, "taker_buy_base": 20592.7, "taker_buy_quote": 1603.048 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 19746.2, "close_time": 1770407999999, "quote_volume": 1534.82313, "trades": 29, "taker_buy_base": 13540.2, "taker_buy_quote": 1052.35353 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0778, "high": 0.078, "low": 0.0774, "close": 0.0775, "volume": 86724.8, "close_time": 1770411599999, "quote_volume": 6749.92911, "trades": 70, "taker_buy_base": 19382.9, "taker_buy_quote": 1506.57835 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 74073.1, "close_time": 1770415199999, "quote_volume": 5733.06349, "trades": 27, "taker_buy_base": 45061.3, "taker_buy_quote": 3487.03416 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 49793.6, "close_time": 1770418799999, "quote_volume": 3869.00588, "trades": 33, "taker_buy_base": 39798.5, "taker_buy_quote": 3093.08292 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 62176.3, "close_time": 1770422399999, "quote_volume": 4806.99362, "trades": 13, "taker_buy_base": 26294.1, "taker_buy_quote": 2032.53393 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0767, "close": 0.0778, "volume": 122734.3, "close_time": 1770425999999, "quote_volume": 9477.64312, "trades": 83, "taker_buy_base": 73493.8, "taker_buy_quote": 5679.9168 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 14862.8, "close_time": 1770429599999, "quote_volume": 1148.58404, "trades": 25, "taker_buy_base": 7184.8, "taker_buy_quote": 554.99846 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0771, "close": 0.0771, "volume": 26753.9, "close_time": 1770433199999, "quote_volume": 2076.09291, "trades": 40, "taker_buy_base": 14041.4, "taker_buy_quote": 1092.59815 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0771, "high": 0.0778, "low": 0.077, "close": 0.0774, "volume": 16326.7, "close_time": 1770436799999, "quote_volume": 1262.76038, "trades": 25, "taker_buy_base": 8462.0, "taker_buy_quote": 654.92332 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0776, "high": 0.079, "low": 0.0776, "close": 0.079, "volume": 72195.2, "close_time": 1770440399999, "quote_volume": 5678.9003, "trades": 94, "taker_buy_base": 17360.5, "taker_buy_quote": 1362.63241 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0782, "close": 0.0795, "volume": 250110.7, "close_time": 1770443999999, "quote_volume": 19895.23135, "trades": 236, "taker_buy_base": 186206.6, "taker_buy_quote": 14808.92595 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0795, "high": 0.0805, "low": 0.0794, "close": 0.0803, "volume": 86174.4, "close_time": 1770447599999, "quote_volume": 6900.47501, "trades": 120, "taker_buy_base": 54026.1, "taker_buy_quote": 4326.43821 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0803, "high": 0.0815, "low": 0.0801, "close": 0.0813, "volume": 214380.0, "close_time": 1770451199999, "quote_volume": 17356.61295, "trades": 133, "taker_buy_base": 112799.4, "taker_buy_quote": 9151.30553 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.081, "high": 0.0812, "low": 0.0759, "close": 0.0772, "volume": 759473.0, "close_time": 1770454799999, "quote_volume": 59885.44158, "trades": 597, "taker_buy_base": 214021.6, "taker_buy_quote": 16747.56135 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0772, "high": 0.0781, "low": 0.0772, "close": 0.0776, "volume": 76397.0, "close_time": 1770458399999, "quote_volume": 5927.67319, "trades": 71, "taker_buy_base": 17322.2, "taker_buy_quote": 1347.51108 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0769, "close": 0.0774, "volume": 78092.5, "close_time": 1770461999999, "quote_volume": 6043.59059, "trades": 46, "taker_buy_base": 40415.3, "taker_buy_quote": 3131.9033 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 14230.0, "close_time": 1770465599999, "quote_volume": 1101.82927, "trades": 21, "taker_buy_base": 10776.3, "taker_buy_quote": 834.61873 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0774, "close": 0.0776, "volume": 70228.1, "close_time": 1770469199999, "quote_volume": 5472.67294, "trades": 55, "taker_buy_base": 59129.8, "taker_buy_quote": 4610.21505 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0763, "close": 0.0768, "volume": 83820.6, "close_time": 1770472799999, "quote_volume": 6441.42019, "trades": 109, "taker_buy_base": 27370.4, "taker_buy_quote": 2100.40521 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0753, "close": 0.0756, "volume": 109860.7, "close_time": 1770476399999, "quote_volume": 8357.22126, "trades": 142, "taker_buy_base": 63566.0, "taker_buy_quote": 4850.96132 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0757, "close": 0.0764, "volume": 37945.8, "close_time": 1770479999999, "quote_volume": 2888.94401, "trades": 48, "taker_buy_base": 28662.2, "taker_buy_quote": 2183.12017 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0753, "close": 0.0756, "volume": 116383.1, "close_time": 1770483599999, "quote_volume": 8820.1753, "trades": 120, "taker_buy_base": 59158.9, "taker_buy_quote": 4484.11991 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0752, "close": 0.0759, "volume": 23904.2, "close_time": 1770487199999, "quote_volume": 1808.1946, "trades": 27, "taker_buy_base": 17459.7, "taker_buy_quote": 1322.50987 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0758, "close": 0.0774, "volume": 76402.1, "close_time": 1770490799999, "quote_volume": 5842.5006, "trades": 72, "taker_buy_base": 61987.3, "taker_buy_quote": 4742.39241 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0773, "high": 0.0817, "low": 0.0772, "close": 0.0817, "volume": 434424.8, "close_time": 1770494399999, "quote_volume": 34844.75698, "trades": 363, "taker_buy_base": 285110.3, "taker_buy_quote": 22945.88126 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0819, "high": 0.0897, "low": 0.0816, "close": 0.0847, "volume": 1284856.7, "close_time": 1770497999999, "quote_volume": 109960.55415, "trades": 1015, "taker_buy_base": 572589.3, "taker_buy_quote": 48949.72853 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0846, "high": 0.0867, "low": 0.0827, "close": 0.0861, "volume": 1719366.7, "close_time": 1770501599999, "quote_volume": 144948.33346, "trades": 1119, "taker_buy_base": 858168.5, "taker_buy_quote": 72316.64399 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0863, "high": 0.0896, "low": 0.0856, "close": 0.0862, "volume": 325669.7, "close_time": 1770505199999, "quote_volume": 28342.34254, "trades": 366, "taker_buy_base": 147091.8, "taker_buy_quote": 12821.33846 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0856, "close": 0.0861, "volume": 193836.8, "close_time": 1770508799999, "quote_volume": 16678.87422, "trades": 128, "taker_buy_base": 117106.8, "taker_buy_quote": 10085.16766 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.086, "high": 0.0868, "low": 0.0857, "close": 0.0865, "volume": 115503.4, "close_time": 1770512399999, "quote_volume": 9950.87411, "trades": 136, "taker_buy_base": 77133.1, "taker_buy_quote": 6648.62519 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0855, "close": 0.0863, "volume": 100432.3, "close_time": 1770515999999, "quote_volume": 8656.39968, "trades": 146, "taker_buy_base": 69726.0, "taker_buy_quote": 6003.71649 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0866, "high": 0.0885, "low": 0.0864, "close": 0.0876, "volume": 73277.0, "close_time": 1770519599999, "quote_volume": 6426.25983, "trades": 157, "taker_buy_base": 37539.0, "taker_buy_quote": 3294.73667 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0871, "close": 0.0875, "volume": 84071.3, "close_time": 1770523199999, "quote_volume": 7401.70378, "trades": 151, "taker_buy_base": 40464.9, "taker_buy_quote": 3564.62781 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0859, "close": 0.088, "volume": 96893.7, "close_time": 1770526799999, "quote_volume": 8456.5039, "trades": 190, "taker_buy_base": 49549.7, "taker_buy_quote": 4329.12944 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.088, "high": 0.0911, "low": 0.0878, "close": 0.0902, "volume": 323799.0, "close_time": 1770530399999, "quote_volume": 29055.27116, "trades": 473, "taker_buy_base": 182539.2, "taker_buy_quote": 16380.80859 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0902, "high": 0.0915, "low": 0.0897, "close": 0.0901, "volume": 295472.8, "close_time": 1770533999999, "quote_volume": 26710.61908, "trades": 341, "taker_buy_base": 144700.9, "taker_buy_quote": 13109.33222 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.09, "high": 0.0903, "low": 0.0706, "close": 0.073, "volume": 3050653.2, "close_time": 1770537599999, "quote_volume": 234945.00488, "trades": 3638, "taker_buy_base": 1247918.7, "taker_buy_quote": 95946.10691 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0699, "close": 0.071, "volume": 1246526.8, "close_time": 1770541199999, "quote_volume": 90396.176, "trades": 1597, "taker_buy_base": 547467.7, "taker_buy_quote": 39786.6175 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.071, "high": 0.0745, "low": 0.0708, "close": 0.0721, "volume": 402936.4, "close_time": 1770544799999, "quote_volume": 29573.56283, "trades": 413, "taker_buy_base": 211194.4, "taker_buy_quote": 15524.25606 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0723, "high": 0.0736, "low": 0.0723, "close": 0.0728, "volume": 186370.0, "close_time": 1770548399999, "quote_volume": 13602.83499, "trades": 218, "taker_buy_base": 73867.0, "taker_buy_quote": 5400.6744 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0727, "high": 0.0737, "low": 0.0725, "close": 0.0725, "volume": 135014.6, "close_time": 1770551999999, "quote_volume": 9860.15641, "trades": 182, "taker_buy_base": 44507.4, "taker_buy_quote": 3252.05021 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0726, "high": 0.074, "low": 0.0726, "close": 0.0738, "volume": 156967.7, "close_time": 1770555599999, "quote_volume": 11536.82353, "trades": 172, "taker_buy_base": 46344.8, "taker_buy_quote": 3403.56216 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.074, "high": 0.0742, "low": 0.0727, "close": 0.0731, "volume": 139319.1, "close_time": 1770559199999, "quote_volume": 10220.16024, "trades": 150, "taker_buy_base": 56156.0, "taker_buy_quote": 4120.42981 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.073, "high": 0.0741, "low": 0.0726, "close": 0.0735, "volume": 103919.2, "close_time": 1770562799999, "quote_volume": 7622.14215, "trades": 129, "taker_buy_base": 35025.1, "taker_buy_quote": 2561.69235 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0736, "high": 0.0758, "low": 0.0735, "close": 0.0749, "volume": 367592.1, "close_time": 1770566399999, "quote_volume": 27518.35501, "trades": 326, "taker_buy_base": 240551.3, "taker_buy_quote": 18001.59742 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0748, "high": 0.076, "low": 0.0738, "close": 0.0753, "volume": 254291.0, "close_time": 1770569999999, "quote_volume": 18980.83331, "trades": 240, "taker_buy_base": 145471.4, "taker_buy_quote": 10837.0375 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0744, "close": 0.0748, "volume": 93509.0, "close_time": 1770573599999, "quote_volume": 7020.37534, "trades": 99, "taker_buy_base": 51983.1, "taker_buy_quote": 3907.30685 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0735, "close": 0.0738, "volume": 56328.9, "close_time": 1770577199999, "quote_volume": 4199.75297, "trades": 95, "taker_buy_base": 26121.7, "taker_buy_quote": 1948.94214 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0677, "close": 0.0683, "volume": 1052656.5, "close_time": 1770580799999, "quote_volume": 73571.76389, "trades": 721, "taker_buy_base": 325560.8, "taker_buy_quote": 22518.57327 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0645, "close": 0.0668, "volume": 2399295.5, "close_time": 1770584399999, "quote_volume": 160642.4766, "trades": 1932, "taker_buy_base": 912325.5, "taker_buy_quote": 61077.61075 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0655, "close": 0.0667, "volume": 496615.1, "close_time": 1770587999999, "quote_volume": 32980.96388, "trades": 373, "taker_buy_base": 286652.4, "taker_buy_quote": 19072.88101 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0662, "close": 0.0664, "volume": 686055.9, "close_time": 1770591599999, "quote_volume": 46022.59409, "trades": 179, "taker_buy_base": 265999.0, "taker_buy_quote": 17789.114 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0664, "high": 0.067, "low": 0.0659, "close": 0.0662, "volume": 242375.6, "close_time": 1770595199999, "quote_volume": 16040.02319, "trades": 134, "taker_buy_base": 21571.1, "taker_buy_quote": 1431.12682 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.066, "high": 0.0664, "low": 0.0648, "close": 0.0664, "volume": 87017.3, "close_time": 1770598799999, "quote_volume": 5712.40462, "trades": 134, "taker_buy_base": 35431.2, "taker_buy_quote": 2330.88487 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0659, "close": 0.067, "volume": 98554.8, "close_time": 1770602399999, "quote_volume": 6548.58857, "trades": 131, "taker_buy_base": 57134.5, "taker_buy_quote": 3797.76557 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0664, "close": 0.067, "volume": 83242.8, "close_time": 1770605999999, "quote_volume": 5584.21921, "trades": 113, "taker_buy_base": 45160.7, "taker_buy_quote": 3031.18203 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0671, "high": 0.0683, "low": 0.0668, "close": 0.0674, "volume": 142411.5, "close_time": 1770609599999, "quote_volume": 9614.61683, "trades": 141, "taker_buy_base": 97068.2, "taker_buy_quote": 6548.7916 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0672, "close": 0.0679, "volume": 301079.1, "close_time": 1770613199999, "quote_volume": 20341.20674, "trades": 122, "taker_buy_base": 250783.9, "taker_buy_quote": 16947.2607 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.068, "high": 0.0694, "low": 0.0675, "close": 0.0681, "volume": 347181.8, "close_time": 1770616799999, "quote_volume": 23800.62469, "trades": 185, "taker_buy_base": 151874.0, "taker_buy_quote": 10419.83741 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0667, "close": 0.0673, "volume": 103789.4, "close_time": 1770620399999, "quote_volume": 6990.57389, "trades": 130, "taker_buy_base": 58851.1, "taker_buy_quote": 3965.24122 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0674, "high": 0.0689, "low": 0.0672, "close": 0.0674, "volume": 257009.5, "close_time": 1770623999999, "quote_volume": 17442.50822, "trades": 191, "taker_buy_base": 160788.6, "taker_buy_quote": 10920.61012 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0653, "close": 0.066, "volume": 183916.1, "close_time": 1770627599999, "quote_volume": 12242.59131, "trades": 191, "taker_buy_base": 101681.2, "taker_buy_quote": 6770.86552 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0661, "high": 0.0672, "low": 0.066, "close": 0.0661, "volume": 92119.5, "close_time": 1770631199999, "quote_volume": 6125.9101, "trades": 91, "taker_buy_base": 29023.7, "taker_buy_quote": 1930.99178 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0649, "close": 0.065, "volume": 124873.9, "close_time": 1770634799999, "quote_volume": 8167.29547, "trades": 114, "taker_buy_base": 55260.2, "taker_buy_quote": 3617.24385 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0649, "close": 0.0654, "volume": 79333.0, "close_time": 1770638399999, "quote_volume": 5170.65596, "trades": 79, "taker_buy_base": 44640.3, "taker_buy_quote": 2911.85211 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0635, "close": 0.0647, "volume": 251567.6, "close_time": 1770641999999, "quote_volume": 16204.67596, "trades": 175, "taker_buy_base": 138096.1, "taker_buy_quote": 8916.60519 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0639, "close": 0.0644, "volume": 171156.1, "close_time": 1770645599999, "quote_volume": 11053.10576, "trades": 76, "taker_buy_base": 38126.1, "taker_buy_quote": 2465.47832 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0637, "close": 0.0645, "volume": 214172.8, "close_time": 1770649199999, "quote_volume": 13760.08312, "trades": 145, "taker_buy_base": 89163.9, "taker_buy_quote": 5738.26617 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0638, "close": 0.0643, "volume": 178291.9, "close_time": 1770652799999, "quote_volume": 11458.90517, "trades": 86, "taker_buy_base": 17806.5, "taker_buy_quote": 1145.70149 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0644, "high": 0.0669, "low": 0.0629, "close": 0.0661, "volume": 512523.6, "close_time": 1770656399999, "quote_volume": 33313.64053, "trades": 348, "taker_buy_base": 187584.7, "taker_buy_quote": 12279.04199 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0661, "high": 0.0671, "low": 0.0657, "close": 0.067, "volume": 440102.6, "close_time": 1770659999999, "quote_volume": 29208.21206, "trades": 188, "taker_buy_base": 191502.4, "taker_buy_quote": 12719.69886 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0662, "close": 0.0662, "volume": 159551.7, "close_time": 1770663599999, "quote_volume": 10653.19596, "trades": 93, "taker_buy_base": 65741.1, "taker_buy_quote": 4391.57828 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0665, "high": 0.0665, "low": 0.065, "close": 0.0658, "volume": 368482.2, "close_time": 1770667199999, "quote_volume": 24118.24887, "trades": 174, "taker_buy_base": 257117.9, "taker_buy_quote": 16828.90204 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0647, "close": 0.0652, "volume": 113783.4, "close_time": 1770670799999, "quote_volume": 7414.93893, "trades": 114, "taker_buy_base": 38415.8, "taker_buy_quote": 2503.96122 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0646, "close": 0.0649, "volume": 127141.6, "close_time": 1770674399999, "quote_volume": 8281.63489, "trades": 123, "taker_buy_base": 88912.0, "taker_buy_quote": 5797.80848 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0643, "close": 0.0651, "volume": 331562.2, "close_time": 1770677999999, "quote_volume": 21393.02566, "trades": 87, "taker_buy_base": 302629.3, "taker_buy_quote": 19528.12884 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0648, "close": 0.0651, "volume": 112775.8, "close_time": 1770681599999, "quote_volume": 7358.03161, "trades": 47, "taker_buy_base": 57827.2, "taker_buy_quote": 3776.6746 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.065, "high": 0.0652, "low": 0.0646, "close": 0.0647, "volume": 78343.7, "close_time": 1770685199999, "quote_volume": 5084.14785, "trades": 54, "taker_buy_base": 25458.5, "taker_buy_quote": 1651.83456 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0641, "close": 0.0646, "volume": 71833.0, "close_time": 1770688799999, "quote_volume": 4646.64587, "trades": 37, "taker_buy_base": 44641.1, "taker_buy_quote": 2890.63454 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0629, "close": 0.0637, "volume": 123236.6, "close_time": 1770692399999, "quote_volume": 7834.21378, "trades": 89, "taker_buy_base": 58571.2, "taker_buy_quote": 3715.06326 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0616, "close": 0.0622, "volume": 115213.0, "close_time": 1770695999999, "quote_volume": 7256.53238, "trades": 104, "taker_buy_base": 71546.0, "taker_buy_quote": 4506.91339 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0618, "close": 0.0622, "volume": 32696.9, "close_time": 1770699599999, "quote_volume": 2025.55525, "trades": 47, "taker_buy_base": 16777.9, "taker_buy_quote": 1039.73269 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0617, "close": 0.062, "volume": 72399.8, "close_time": 1770703199999, "quote_volume": 4495.01615, "trades": 69, "taker_buy_base": 41741.6, "taker_buy_quote": 2592.65722 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0607, "close": 0.0612, "volume": 417721.5, "close_time": 1770706799999, "quote_volume": 25687.44672, "trades": 157, "taker_buy_base": 108298.6, "taker_buy_quote": 6656.91036 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0602, "close": 0.0604, "volume": 168767.8, "close_time": 1770710399999, "quote_volume": 10271.72427, "trades": 118, "taker_buy_base": 93300.3, "taker_buy_quote": 5695.97247 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0601, "close": 0.0609, "volume": 267231.6, "close_time": 1770713999999, "quote_volume": 16172.43447, "trades": 98, "taker_buy_base": 62577.0, "taker_buy_quote": 3789.57845 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.061, "high": 0.0612, "low": 0.0606, "close": 0.0608, "volume": 121027.4, "close_time": 1770717599999, "quote_volume": 7373.17505, "trades": 102, "taker_buy_base": 78393.0, "taker_buy_quote": 4780.52839 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0605, "close": 0.0605, "volume": 184120.0, "close_time": 1770721199999, "quote_volume": 11185.92895, "trades": 141, "taker_buy_base": 116453.2, "taker_buy_quote": 7076.65343 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0605, "high": 0.0613, "low": 0.0604, "close": 0.0612, "volume": 101429.6, "close_time": 1770724799999, "quote_volume": 6168.64384, "trades": 171, "taker_buy_base": 76535.5, "taker_buy_quote": 4654.50983 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0608, "close": 0.0609, "volume": 162245.1, "close_time": 1770728399999, "quote_volume": 9925.37484, "trades": 237, "taker_buy_base": 105646.5, "taker_buy_quote": 6465.03802 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0609, "high": 0.0617, "low": 0.0605, "close": 0.0613, "volume": 191985.3, "close_time": 1770731999999, "quote_volume": 11677.53654, "trades": 203, "taker_buy_base": 65541.6, "taker_buy_quote": 3996.32652 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0618, "high": 0.0632, "low": 0.0617, "close": 0.0618, "volume": 360370.2, "close_time": 1770735599999, "quote_volume": 22461.2622, "trades": 143, "taker_buy_base": 288477.9, "taker_buy_quote": 17965.31511 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0607, "close": 0.0608, "volume": 52899.4, "close_time": 1770739199999, "quote_volume": 3241.06565, "trades": 79, "taker_buy_base": 20793.5, "taker_buy_quote": 1274.09273 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0604, "close": 0.0608, "volume": 53232.4, "close_time": 1770742799999, "quote_volume": 3236.19046, "trades": 54, "taker_buy_base": 29233.3, "taker_buy_quote": 1779.03523 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0607, "high": 0.0618, "low": 0.0607, "close": 0.0612, "volume": 50642.0, "close_time": 1770746399999, "quote_volume": 3115.60563, "trades": 34, "taker_buy_base": 12696.7, "taker_buy_quote": 777.95121 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0607, "volume": 331152.4, "close_time": 1770749999999, "quote_volume": 20187.29338, "trades": 77, "taker_buy_base": 12384.6, "taker_buy_quote": 753.79713 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0607, "close": 0.061, "volume": 16392.3, "close_time": 1770753599999, "quote_volume": 998.38488, "trades": 21, "taker_buy_base": 8132.3, "taker_buy_quote": 495.36032 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 13409.8, "close_time": 1770757199999, "quote_volume": 817.19175, "trades": 28, "taker_buy_base": 6465.8, "taker_buy_quote": 394.00021 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0609, "high": 0.061, "low": 0.0605, "close": 0.0609, "volume": 14481.4, "close_time": 1770760799999, "quote_volume": 880.75372, "trades": 27, "taker_buy_base": 8332.3, "taker_buy_quote": 506.87979 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0605, "close": 0.0605, "volume": 10742.5, "close_time": 1770764399999, "quote_volume": 656.42945, "trades": 23, "taker_buy_base": 2756.9, "taker_buy_quote": 168.60837 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 57534.2, "close_time": 1770767999999, "quote_volume": 3476.80838, "trades": 27, "taker_buy_base": 18669.6, "taker_buy_quote": 1128.95264 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0575, "close": 0.0576, "volume": 515237.0, "close_time": 1770771599999, "quote_volume": 30436.97949, "trades": 279, "taker_buy_base": 190935.2, "taker_buy_quote": 11349.93315 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0575, "high": 0.0594, "low": 0.0571, "close": 0.0587, "volume": 117001.7, "close_time": 1770775199999, "quote_volume": 6836.63592, "trades": 81, "taker_buy_base": 34426.1, "taker_buy_quote": 2016.67474 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0577, "close": 0.0578, "volume": 153343.6, "close_time": 1770778799999, "quote_volume": 8926.71626, "trades": 66, "taker_buy_base": 76061.4, "taker_buy_quote": 4413.30847 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0576, "close": 0.0582, "volume": 49812.7, "close_time": 1770782399999, "quote_volume": 2884.27825, "trades": 33, "taker_buy_base": 33582.4, "taker_buy_quote": 1941.82393 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0579, "close": 0.0579, "volume": 39016.8, "close_time": 1770785999999, "quote_volume": 2265.57555, "trades": 40, "taker_buy_base": 26152.4, "taker_buy_quote": 1519.17215 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0571, "close": 0.0575, "volume": 79988.7, "close_time": 1770789599999, "quote_volume": 4583.71347, "trades": 79, "taker_buy_base": 15712.7, "taker_buy_quote": 905.24544 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0554, "close": 0.0557, "volume": 141633.9, "close_time": 1770793199999, "quote_volume": 7978.84956, "trades": 238, "taker_buy_base": 78386.9, "taker_buy_quote": 4415.80949 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0558, "high": 0.0616, "low": 0.0553, "close": 0.0605, "volume": 1299843.4, "close_time": 1770796799999, "quote_volume": 77578.24435, "trades": 465, "taker_buy_base": 795207.8, "taker_buy_quote": 47395.72303 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0606, "high": 0.0609, "low": 0.06, "close": 0.0603, "volume": 95489.3, "close_time": 1770800399999, "quote_volume": 5751.85961, "trades": 83, "taker_buy_base": 60616.3, "taker_buy_quote": 3653.73351 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0602, "close": 0.0606, "volume": 60471.6, "close_time": 1770803999999, "quote_volume": 3658.04834, "trades": 65, "taker_buy_base": 28754.8, "taker_buy_quote": 1741.17168 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0608, "high": 0.0621, "low": 0.0601, "close": 0.0602, "volume": 180777.7, "close_time": 1770807599999, "quote_volume": 11081.1197, "trades": 98, "taker_buy_base": 115729.3, "taker_buy_quote": 7117.57869 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0604, "high": 0.0637, "low": 0.0604, "close": 0.0637, "volume": 251313.2, "close_time": 1770811199999, "quote_volume": 15678.46839, "trades": 127, "taker_buy_base": 203288.3, "taker_buy_quote": 12677.58504 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.063, "high": 0.068, "low": 0.063, "close": 0.0655, "volume": 1374695.0, "close_time": 1770814799999, "quote_volume": 90684.65627, "trades": 606, "taker_buy_base": 645171.6, "taker_buy_quote": 42659.66528 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0652, "high": 0.071, "low": 0.0652, "close": 0.0698, "volume": 2051836.5, "close_time": 1770818399999, "quote_volume": 140772.82329, "trades": 1007, "taker_buy_base": 1174686.6, "taker_buy_quote": 80410.2259 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0697, "high": 0.0773, "low": 0.0686, "close": 0.0729, "volume": 2956061.2, "close_time": 1770821999999, "quote_volume": 218042.72775, "trades": 1656, "taker_buy_base": 1342042.3, "taker_buy_quote": 98618.82059 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0627, "close": 0.0669, "volume": 1911134.7, "close_time": 1770825599999, "quote_volume": 128812.02191, "trades": 1695, "taker_buy_base": 875465.4, "taker_buy_quote": 58828.54123 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0668, "high": 0.0702, "low": 0.065, "close": 0.0659, "volume": 951404.0, "close_time": 1770829199999, "quote_volume": 64733.52163, "trades": 632, "taker_buy_base": 415063.1, "taker_buy_quote": 28095.25486 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.066, "high": 0.0665, "low": 0.0646, "close": 0.0661, "volume": 251432.7, "close_time": 1770832799999, "quote_volume": 16505.5261, "trades": 201, "taker_buy_base": 136513.5, "taker_buy_quote": 8964.78261 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0652, "close": 0.0662, "volume": 175266.4, "close_time": 1770836399999, "quote_volume": 11603.86942, "trades": 152, "taker_buy_base": 116601.4, "taker_buy_quote": 7733.55842 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0663, "high": 0.0676, "low": 0.0644, "close": 0.0646, "volume": 414157.7, "close_time": 1770839999999, "quote_volume": 27371.403, "trades": 179, "taker_buy_base": 300128.7, "taker_buy_quote": 19899.40468 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0647, "high": 0.0663, "low": 0.0641, "close": 0.0659, "volume": 217127.9, "close_time": 1770843599999, "quote_volume": 14146.12128, "trades": 127, "taker_buy_base": 67293.7, "taker_buy_quote": 4413.31088 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0648, "close": 0.0651, "volume": 44626.3, "close_time": 1770847199999, "quote_volume": 2915.35468, "trades": 70, "taker_buy_base": 24607.2, "taker_buy_quote": 1610.39742 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0635, "close": 0.0646, "volume": 520276.8, "close_time": 1770850799999, "quote_volume": 33520.13217, "trades": 182, "taker_buy_base": 293593.8, "taker_buy_quote": 18865.70266 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0632, "close": 0.0639, "volume": 62875.2, "close_time": 1770854399999, "quote_volume": 4008.04734, "trades": 93, "taker_buy_base": 31736.4, "taker_buy_quote": 2024.22013 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0627, "close": 0.0628, "volume": 234130.5, "close_time": 1770857999999, "quote_volume": 14909.44509, "trades": 119, "taker_buy_base": 97788.6, "taker_buy_quote": 6215.08431 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0627, "high": 0.0645, "low": 0.0627, "close": 0.0642, "volume": 25468.4, "close_time": 1770861599999, "quote_volume": 1621.30545, "trades": 43, "taker_buy_base": 12808.7, "taker_buy_quote": 816.87456 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0634, "close": 0.0639, "volume": 216611.6, "close_time": 1770865199999, "quote_volume": 13832.35675, "trades": 70, "taker_buy_base": 19799.3, "taker_buy_quote": 1271.45988 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.064, "high": 0.0652, "low": 0.0638, "close": 0.0643, "volume": 153071.1, "close_time": 1770868799999, "quote_volume": 9901.10839, "trades": 149, "taker_buy_base": 51146.8, "taker_buy_quote": 3308.31261 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0635, "close": 0.0639, "volume": 173663.4, "close_time": 1770872399999, "quote_volume": 11088.54533, "trades": 98, "taker_buy_base": 136787.8, "taker_buy_quote": 8729.202 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0622, "close": 0.0628, "volume": 194499.1, "close_time": 1770875999999, "quote_volume": 12213.61362, "trades": 165, "taker_buy_base": 56235.5, "taker_buy_quote": 3554.88415 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0627, "close": 0.0634, "volume": 132726.5, "close_time": 1770879599999, "quote_volume": 8357.65555, "trades": 94, "taker_buy_base": 38221.5, "taker_buy_quote": 2419.2686 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0626, "close": 0.0626, "volume": 210869.3, "close_time": 1770883199999, "quote_volume": 13211.74556, "trades": 60, "taker_buy_base": 189858.9, "taker_buy_quote": 11891.05369 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0623, "close": 0.0626, "volume": 35061.1, "close_time": 1770886799999, "quote_volume": 2193.71806, "trades": 49, "taker_buy_base": 16597.9, "taker_buy_quote": 1038.71029 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0625, "high": 0.0627, "low": 0.062, "close": 0.0625, "volume": 42314.0, "close_time": 1770890399999, "quote_volume": 2642.75705, "trades": 56, "taker_buy_base": 29015.5, "taker_buy_quote": 1812.62639 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0622, "close": 0.0629, "volume": 124536.4, "close_time": 1770893999999, "quote_volume": 7785.89846, "trades": 120, "taker_buy_base": 36963.6, "taker_buy_quote": 2310.5709 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.063, "high": 0.0633, "low": 0.0628, "close": 0.0629, "volume": 82588.9, "close_time": 1770897599999, "quote_volume": 5206.3413, "trades": 90, "taker_buy_base": 35984.9, "taker_buy_quote": 2270.39022 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0609, "close": 0.0614, "volume": 244760.5, "close_time": 1770901199999, "quote_volume": 15080.59677, "trades": 172, "taker_buy_base": 81887.0, "taker_buy_quote": 5059.01038 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0618, "high": 0.0619, "low": 0.061, "close": 0.0616, "volume": 75143.7, "close_time": 1770904799999, "quote_volume": 4617.22356, "trades": 62, "taker_buy_base": 50011.0, "taker_buy_quote": 3073.58786 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0609, "close": 0.0611, "volume": 95011.4, "close_time": 1770908399999, "quote_volume": 5819.63158, "trades": 69, "taker_buy_base": 65665.8, "taker_buy_quote": 4023.53824 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0605, "close": 0.0609, "volume": 39970.5, "close_time": 1770911999999, "quote_volume": 2432.45593, "trades": 54, "taker_buy_base": 20066.2, "taker_buy_quote": 1221.12198 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0608, "high": 0.0615, "low": 0.0606, "close": 0.061, "volume": 26020.5, "close_time": 1770915599999, "quote_volume": 1585.31932, "trades": 48, "taker_buy_base": 12171.0, "taker_buy_quote": 740.81985 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0613, "high": 0.0626, "low": 0.0613, "close": 0.0619, "volume": 53698.7, "close_time": 1770919199999, "quote_volume": 3328.71261, "trades": 68, "taker_buy_base": 31552.3, "taker_buy_quote": 1954.67642 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.062, "high": 0.0642, "low": 0.0615, "close": 0.0619, "volume": 344849.7, "close_time": 1770922799999, "quote_volume": 21651.89496, "trades": 331, "taker_buy_base": 175381.4, "taker_buy_quote": 11039.8652 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.062, "high": 0.0626, "low": 0.0619, "close": 0.0625, "volume": 31849.5, "close_time": 1770926399999, "quote_volume": 1987.05462, "trades": 35, "taker_buy_base": 23353.9, "taker_buy_quote": 1457.54797 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0618, "close": 0.0621, "volume": 46138.3, "close_time": 1770929999999, "quote_volume": 2862.14343, "trades": 48, "taker_buy_base": 17409.4, "taker_buy_quote": 1082.55946 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.062, "high": 0.0622, "low": 0.0618, "close": 0.0619, "volume": 59747.0, "close_time": 1770933599999, "quote_volume": 3710.1534, "trades": 34, "taker_buy_base": 45754.4, "taker_buy_quote": 2841.67787 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0614, "close": 0.0624, "volume": 14432.0, "close_time": 1770937199999, "quote_volume": 893.59019, "trades": 23, "taker_buy_base": 10667.2, "taker_buy_quote": 661.92911 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0624, "close": 0.0632, "volume": 3145.0, "close_time": 1770940799999, "quote_volume": 197.38023, "trades": 12, "taker_buy_base": 1399.7, "taker_buy_quote": 87.89058 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.063, "high": 0.0631, "low": 0.0622, "close": 0.0622, "volume": 42394.7, "close_time": 1770944399999, "quote_volume": 2657.04613, "trades": 54, "taker_buy_base": 28564.6, "taker_buy_quote": 1794.10579 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0623, "volume": 27415.6, "close_time": 1770947999999, "quote_volume": 1715.25794, "trades": 48, "taker_buy_base": 13909.6, "taker_buy_quote": 870.60914 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0625, "volume": 63308.7, "close_time": 1770951599999, "quote_volume": 3945.75334, "trades": 58, "taker_buy_base": 55357.7, "taker_buy_quote": 3450.23821 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 23800.2, "close_time": 1770955199999, "quote_volume": 1483.10185, "trades": 31, "taker_buy_base": 5135.7, "taker_buy_quote": 320.11349 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0613, "close": 0.0617, "volume": 115233.7, "close_time": 1770958799999, "quote_volume": 7104.72865, "trades": 66, "taker_buy_base": 51521.1, "taker_buy_quote": 3167.3324 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0612, "high": 0.0614, "low": 0.061, "close": 0.061, "volume": 19379.3, "close_time": 1770962399999, "quote_volume": 1187.3001, "trades": 32, "taker_buy_base": 6952.0, "taker_buy_quote": 425.74102 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0606, "close": 0.0608, "volume": 15248.4, "close_time": 1770965999999, "quote_volume": 926.97245, "trades": 23, "taker_buy_base": 6852.7, "taker_buy_quote": 416.13086 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 13701.2, "close_time": 1770969599999, "quote_volume": 835.1407, "trades": 10, "taker_buy_base": 11451.6, "taker_buy_quote": 697.86618 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0612, "high": 0.0632, "low": 0.0612, "close": 0.0624, "volume": 267767.5, "close_time": 1770973199999, "quote_volume": 16736.19053, "trades": 188, "taker_buy_base": 155443.1, "taker_buy_quote": 9713.99232 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.0628, "volume": 30109.9, "close_time": 1770976799999, "quote_volume": 1889.40767, "trades": 31, "taker_buy_base": 7370.1, "taker_buy_quote": 461.15924 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0628, "high": 0.0632, "low": 0.062, "close": 0.0624, "volume": 193285.6, "close_time": 1770980399999, "quote_volume": 12082.84731, "trades": 174, "taker_buy_base": 71001.2, "taker_buy_quote": 4452.60721 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0618, "close": 0.0618, "volume": 44263.8, "close_time": 1770983999999, "quote_volume": 2759.71088, "trades": 38, "taker_buy_base": 18946.4, "taker_buy_quote": 1183.50432 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0613, "close": 0.0613, "volume": 25631.5, "close_time": 1770987599999, "quote_volume": 1574.89648, "trades": 47, "taker_buy_base": 9833.2, "taker_buy_quote": 604.40364 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0613, "high": 0.0616, "low": 0.061, "close": 0.0613, "volume": 5193.8, "close_time": 1770991199999, "quote_volume": 318.28254, "trades": 11, "taker_buy_base": 2934.9, "taker_buy_quote": 179.96805 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0614, "close": 0.0621, "volume": 12242.5, "close_time": 1770994799999, "quote_volume": 755.3596, "trades": 24, "taker_buy_base": 6435.5, "taker_buy_quote": 397.99148 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0621, "close": 0.0622, "volume": 103706.4, "close_time": 1770998399999, "quote_volume": 6451.85932, "trades": 86, "taker_buy_base": 84737.5, "taker_buy_quote": 5270.31686 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0621, "close": 0.0621, "volume": 46074.1, "close_time": 1771001999999, "quote_volume": 2874.48993, "trades": 72, "taker_buy_base": 25500.9, "taker_buy_quote": 1591.35663 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0621, "high": 0.063, "low": 0.062, "close": 0.0628, "volume": 84614.4, "close_time": 1771005599999, "quote_volume": 5303.08819, "trades": 53, "taker_buy_base": 67525.2, "taker_buy_quote": 4236.35074 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 72281.3, "close_time": 1771009199999, "quote_volume": 4515.47827, "trades": 29, "taker_buy_base": 6509.1, "taker_buy_quote": 406.05048 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0619, "close": 0.0623, "volume": 14773.9, "close_time": 1771012799999, "quote_volume": 918.12739, "trades": 27, "taker_buy_base": 7997.9, "taker_buy_quote": 496.58568 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 35926.8, "close_time": 1771016399999, "quote_volume": 2231.96684, "trades": 22, "taker_buy_base": 3234.9, "taker_buy_quote": 201.08269 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0616, "close": 0.0616, "volume": 27228.8, "close_time": 1771019999999, "quote_volume": 1690.0599, "trades": 56, "taker_buy_base": 17177.1, "taker_buy_quote": 1065.95428 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0612, "close": 0.0618, "volume": 18847.5, "close_time": 1771023599999, "quote_volume": 1159.18523, "trades": 25, "taker_buy_base": 10964.2, "taker_buy_quote": 674.75248 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0616, "close": 0.0617, "volume": 21097.0, "close_time": 1771027199999, "quote_volume": 1306.86704, "trades": 25, "taker_buy_base": 9242.7, "taker_buy_quote": 573.39024 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 22293.1, "close_time": 1771030799999, "quote_volume": 1371.78041, "trades": 29, "taker_buy_base": 6377.7, "taker_buy_quote": 392.66214 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0617, "close": 0.0623, "volume": 28199.9, "close_time": 1771034399999, "quote_volume": 1756.44289, "trades": 36, "taker_buy_base": 19159.4, "taker_buy_quote": 1194.11922 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0617, "close": 0.0618, "volume": 21537.3, "close_time": 1771037999999, "quote_volume": 1333.59848, "trades": 20, "taker_buy_base": 3033.5, "taker_buy_quote": 188.1004 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0621, "high": 0.063, "low": 0.0621, "close": 0.0628, "volume": 34236.0, "close_time": 1771041599999, "quote_volume": 2148.38693, "trades": 34, "taker_buy_base": 25473.5, "taker_buy_quote": 1599.95817 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 23970.9, "close_time": 1771045199999, "quote_volume": 1507.38951, "trades": 39, "taker_buy_base": 13771.1, "taker_buy_quote": 866.19967 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0623, "close": 0.0623, "volume": 15484.0, "close_time": 1771048799999, "quote_volume": 968.44562, "trades": 24, "taker_buy_base": 5341.4, "taker_buy_quote": 334.35398 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0618, "close": 0.0619, "volume": 42467.8, "close_time": 1771052399999, "quote_volume": 2627.90388, "trades": 43, "taker_buy_base": 12724.7, "taker_buy_quote": 787.80475 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0622, "volume": 12223.0, "close_time": 1771055999999, "quote_volume": 760.9552, "trades": 18, "taker_buy_base": 8289.0, "taker_buy_quote": 516.59512 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0626, "volume": 18207.1, "close_time": 1771059599999, "quote_volume": 1136.87824, "trades": 28, "taker_buy_base": 6263.5, "taker_buy_quote": 391.30421 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0625, "volume": 42225.1, "close_time": 1771063199999, "quote_volume": 2642.69769, "trades": 73, "taker_buy_base": 21541.4, "taker_buy_quote": 1348.1957 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0625, "high": 0.0636, "low": 0.0623, "close": 0.0635, "volume": 75428.1, "close_time": 1771066799999, "quote_volume": 4759.59431, "trades": 75, "taker_buy_base": 53218.3, "taker_buy_quote": 3363.1298 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0633, "high": 0.0637, "low": 0.063, "close": 0.0632, "volume": 105414.6, "close_time": 1771070399999, "quote_volume": 6670.12233, "trades": 107, "taker_buy_base": 30518.8, "taker_buy_quote": 1931.13452 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0632, "high": 0.0632, "low": 0.062, "close": 0.0623, "volume": 117755.8, "close_time": 1771073999999, "quote_volume": 7352.00133, "trades": 118, "taker_buy_base": 19099.1, "taker_buy_quote": 1194.03026 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 34355.4, "close_time": 1771077599999, "quote_volume": 2137.44997, "trades": 44, "taker_buy_base": 14524.9, "taker_buy_quote": 903.61084 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0625, "close": 0.0631, "volume": 109383.4, "close_time": 1771081199999, "quote_volume": 6890.97913, "trades": 113, "taker_buy_base": 71023.0, "taker_buy_quote": 4477.83079 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.063, "high": 0.0632, "low": 0.0625, "close": 0.0627, "volume": 50800.6, "close_time": 1771084799999, "quote_volume": 3193.46322, "trades": 84, "taker_buy_base": 25858.1, "taker_buy_quote": 1625.89999 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0623, "close": 0.0626, "volume": 65505.9, "close_time": 1771088399999, "quote_volume": 4099.34429, "trades": 92, "taker_buy_base": 38776.4, "taker_buy_quote": 2426.35486 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0625, "close": 0.0629, "volume": 26707.4, "close_time": 1771091999999, "quote_volume": 1677.11014, "trades": 37, "taker_buy_base": 12925.7, "taker_buy_quote": 812.45788 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 8718.6, "close_time": 1771095599999, "quote_volume": 546.459, "trades": 18, "taker_buy_base": 4309.2, "taker_buy_quote": 270.14408 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.063, "volume": 20151.3, "close_time": 1771099199999, "quote_volume": 1265.14901, "trades": 30, "taker_buy_base": 10574.3, "taker_buy_quote": 663.90861 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0625, "close": 0.0627, "volume": 66040.2, "close_time": 1771102799999, "quote_volume": 4142.00089, "trades": 89, "taker_buy_base": 34369.5, "taker_buy_quote": 2155.14269 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0622, "close": 0.0626, "volume": 67127.2, "close_time": 1771106399999, "quote_volume": 4196.96463, "trades": 68, "taker_buy_base": 24327.0, "taker_buy_quote": 1524.05733 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0627, "close": 0.0632, "volume": 7560.2, "close_time": 1771109999999, "quote_volume": 475.85929, "trades": 18, "taker_buy_base": 5407.2, "taker_buy_quote": 340.36384 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0626, "close": 0.0629, "volume": 41013.7, "close_time": 1771113599999, "quote_volume": 2572.98586, "trades": 41, "taker_buy_base": 9345.7, "taker_buy_quote": 586.60362 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0621, "close": 0.0624, "volume": 76073.0, "close_time": 1771117199999, "quote_volume": 4761.41463, "trades": 80, "taker_buy_base": 23343.3, "taker_buy_quote": 1459.32985 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0621, "close": 0.0624, "volume": 42815.3, "close_time": 1771120799999, "quote_volume": 2668.65747, "trades": 70, "taker_buy_base": 21519.6, "taker_buy_quote": 1341.20873 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0617, "close": 0.0619, "volume": 61679.8, "close_time": 1771124399999, "quote_volume": 3822.82218, "trades": 106, "taker_buy_base": 26359.3, "taker_buy_quote": 1635.54236 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0618, "high": 0.062, "low": 0.0613, "close": 0.062, "volume": 68838.6, "close_time": 1771127999999, "quote_volume": 4247.11792, "trades": 126, "taker_buy_base": 35009.9, "taker_buy_quote": 2160.72983 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0618, "close": 0.0621, "volume": 60260.9, "close_time": 1771131599999, "quote_volume": 3745.57996, "trades": 80, "taker_buy_base": 28145.2, "taker_buy_quote": 1749.82296 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0622, "high": 0.0631, "low": 0.0622, "close": 0.0628, "volume": 91537.6, "close_time": 1771135199999, "quote_volume": 5749.92687, "trades": 116, "taker_buy_base": 53638.7, "taker_buy_quote": 3368.24123 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0624, "close": 0.0627, "volume": 70342.5, "close_time": 1771138799999, "quote_volume": 4408.71514, "trades": 84, "taker_buy_base": 41792.1, "taker_buy_quote": 2618.92895 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0628, "high": 0.063, "low": 0.0625, "close": 0.063, "volume": 51809.9, "close_time": 1771142399999, "quote_volume": 3248.38151, "trades": 71, "taker_buy_base": 29179.6, "taker_buy_quote": 1829.74962 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.063, "high": 0.0631, "low": 0.0618, "close": 0.0628, "volume": 128980.0, "close_time": 1771145999999, "quote_volume": 8045.42585, "trades": 91, "taker_buy_base": 82797.5, "taker_buy_quote": 5163.14689 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 5898.4, "close_time": 1771149599999, "quote_volume": 368.27869, "trades": 11, "taker_buy_base": 2486.0, "taker_buy_quote": 155.24376 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0619, "close": 0.0623, "volume": 13471.8, "close_time": 1771153199999, "quote_volume": 835.57655, "trades": 21, "taker_buy_base": 2804.1, "taker_buy_quote": 174.05391 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0621, "close": 0.0629, "volume": 35567.0, "close_time": 1771156799999, "quote_volume": 2217.61658, "trades": 40, "taker_buy_base": 14459.9, "taker_buy_quote": 903.97906 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0614, "close": 0.0614, "volume": 40101.5, "close_time": 1771160399999, "quote_volume": 2499.3834, "trades": 74, "taker_buy_base": 19055.0, "taker_buy_quote": 1187.05831 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0611, "close": 0.0613, "volume": 113120.6, "close_time": 1771163999999, "quote_volume": 6940.9088, "trades": 112, "taker_buy_base": 73298.8, "taker_buy_quote": 4493.70882 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0613, "high": 0.0619, "low": 0.061, "close": 0.0619, "volume": 43175.8, "close_time": 1771167599999, "quote_volume": 2651.40148, "trades": 57, "taker_buy_base": 26160.1, "taker_buy_quote": 1610.08138 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.062, "high": 0.0623, "low": 0.0614, "close": 0.0614, "volume": 56375.7, "close_time": 1771171199999, "quote_volume": 3487.26798, "trades": 76, "taker_buy_base": 26052.6, "taker_buy_quote": 1613.08518 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0611, "close": 0.0611, "volume": 14963.6, "close_time": 1771174799999, "quote_volume": 918.26079, "trades": 29, "taker_buy_base": 7458.4, "taker_buy_quote": 458.33972 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0607, "volume": 78848.2, "close_time": 1771178399999, "quote_volume": 4796.16276, "trades": 78, "taker_buy_base": 32028.2, "taker_buy_quote": 1948.5519 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0587, "close": 0.0587, "volume": 100951.5, "close_time": 1771181999999, "quote_volume": 6010.13051, "trades": 116, "taker_buy_base": 50108.7, "taker_buy_quote": 2978.47739 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0585, "close": 0.0595, "volume": 150876.9, "close_time": 1771185599999, "quote_volume": 8866.90344, "trades": 122, "taker_buy_base": 73294.7, "taker_buy_quote": 4310.38157 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 95618.7, "close_time": 1771189199999, "quote_volume": 5688.17439, "trades": 31, "taker_buy_base": 11537.0, "taker_buy_quote": 685.67192 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0597, "close": 0.0604, "volume": 20961.7, "close_time": 1771192799999, "quote_volume": 1263.42081, "trades": 26, "taker_buy_base": 15347.7, "taker_buy_quote": 925.40742 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0605, "high": 0.0615, "low": 0.0605, "close": 0.0612, "volume": 80031.9, "close_time": 1771196399999, "quote_volume": 4887.11726, "trades": 89, "taker_buy_base": 49916.3, "taker_buy_quote": 3045.26846 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0612, "high": 0.0614, "low": 0.061, "close": 0.0613, "volume": 27923.7, "close_time": 1771199999999, "quote_volume": 1709.75437, "trades": 47, "taker_buy_base": 10877.2, "taker_buy_quote": 666.75098 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0606, "close": 0.0607, "volume": 15295.1, "close_time": 1771203599999, "quote_volume": 930.14891, "trades": 22, "taker_buy_base": 4008.1, "taker_buy_quote": 244.51672 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 12072.9, "close_time": 1771207199999, "quote_volume": 735.27096, "trades": 18, "taker_buy_base": 9290.6, "taker_buy_quote": 566.04771 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0606, "close": 0.0608, "volume": 19548.0, "close_time": 1771210799999, "quote_volume": 1188.42611, "trades": 34, "taker_buy_base": 12280.6, "taker_buy_quote": 746.80583 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0608, "high": 0.061, "low": 0.06, "close": 0.06, "volume": 65272.0, "close_time": 1771214399999, "quote_volume": 3938.22776, "trades": 45, "taker_buy_base": 6705.4, "taker_buy_quote": 405.28403 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6417.1, "close_time": 1771217999999, "quote_volume": 385.90535, "trades": 8, "taker_buy_base": 5723.0, "taker_buy_quote": 344.18994 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 34683.9, "close_time": 1771221599999, "quote_volume": 2086.58469, "trades": 21, "taker_buy_base": 32567.8, "taker_buy_quote": 1959.65207 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 24916.1, "close_time": 1771225199999, "quote_volume": 1495.08875, "trades": 30, "taker_buy_base": 16680.6, "taker_buy_quote": 1000.4543 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 10170.5, "close_time": 1771228799999, "quote_volume": 611.33806, "trades": 15, "taker_buy_base": 8900.8, "taker_buy_quote": 535.10131 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0602, "close": 0.0609, "volume": 94974.7, "close_time": 1771232399999, "quote_volume": 5776.66344, "trades": 58, "taker_buy_base": 68428.6, "taker_buy_quote": 4168.85226 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.061, "high": 0.061, "low": 0.0602, "close": 0.0605, "volume": 70535.0, "close_time": 1771235999999, "quote_volume": 4259.45763, "trades": 46, "taker_buy_base": 7711.6, "taker_buy_quote": 468.78968 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0602, "close": 0.0607, "volume": 56956.4, "close_time": 1771239599999, "quote_volume": 3440.8603, "trades": 50, "taker_buy_base": 7526.1, "taker_buy_quote": 456.12976 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0603, "close": 0.0605, "volume": 85692.6, "close_time": 1771243199999, "quote_volume": 5177.84813, "trades": 49, "taker_buy_base": 62979.8, "taker_buy_quote": 3804.93951 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0604, "close": 0.0611, "volume": 110179.5, "close_time": 1771246799999, "quote_volume": 6692.59075, "trades": 55, "taker_buy_base": 31554.5, "taker_buy_quote": 1924.92047 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0599, "close": 0.0601, "volume": 172432.7, "close_time": 1771250399999, "quote_volume": 10454.73195, "trades": 117, "taker_buy_base": 53900.9, "taker_buy_quote": 3279.55673 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0599, "close": 0.0604, "volume": 72178.7, "close_time": 1771253999999, "quote_volume": 4363.96045, "trades": 55, "taker_buy_base": 62792.5, "taker_buy_quote": 3798.77558 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0596, "close": 0.0597, "volume": 39161.2, "close_time": 1771257599999, "quote_volume": 2351.23643, "trades": 35, "taker_buy_base": 8613.7, "taker_buy_quote": 514.39877 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0599, "close": 0.0602, "volume": 98510.7, "close_time": 1771261199999, "quote_volume": 5933.00926, "trades": 29, "taker_buy_base": 92761.2, "taker_buy_quote": 5586.91676 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 15666.3, "close_time": 1771264799999, "quote_volume": 943.80547, "trades": 18, "taker_buy_base": 6829.9, "taker_buy_quote": 411.49478 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0603, "high": 0.0618, "low": 0.0603, "close": 0.0613, "volume": 229646.1, "close_time": 1771268399999, "quote_volume": 14106.41029, "trades": 178, "taker_buy_base": 132585.1, "taker_buy_quote": 8146.86594 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 81051.4, "close_time": 1771271999999, "quote_volume": 4943.76675, "trades": 73, "taker_buy_base": 56795.0, "taker_buy_quote": 3464.78316 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0607, "close": 0.0612, "volume": 538310.4, "close_time": 1771275599999, "quote_volume": 32957.19013, "trades": 156, "taker_buy_base": 165160.7, "taker_buy_quote": 10103.79194 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0612, "high": 0.0621, "low": 0.0612, "close": 0.0621, "volume": 56446.3, "close_time": 1771279199999, "quote_volume": 3471.69727, "trades": 42, "taker_buy_base": 34367.5, "taker_buy_quote": 2114.58419 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0622, "high": 0.0632, "low": 0.061, "close": 0.0615, "volume": 326854.3, "close_time": 1771282799999, "quote_volume": 20208.72088, "trades": 183, "taker_buy_base": 144361.1, "taker_buy_quote": 8943.92492 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0615, "close": 0.062, "volume": 81813.1, "close_time": 1771286399999, "quote_volume": 5065.04037, "trades": 43, "taker_buy_base": 35080.9, "taker_buy_quote": 2174.04651 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0617, "close": 0.0617, "volume": 87797.3, "close_time": 1771289999999, "quote_volume": 5428.60029, "trades": 49, "taker_buy_base": 74444.8, "taker_buy_quote": 4603.60847 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 19776.8, "close_time": 1771293599999, "quote_volume": 1211.8688, "trades": 39, "taker_buy_base": 8002.3, "taker_buy_quote": 490.47449 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 48572.8, "close_time": 1771297199999, "quote_volume": 2977.91264, "trades": 25, "taker_buy_base": 10210.5, "taker_buy_quote": 626.1638 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 20063.7, "close_time": 1771300799999, "quote_volume": 1225.866, "trades": 21, "taker_buy_base": 7545.4, "taker_buy_quote": 460.77701 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 21848.5, "close_time": 1771304399999, "quote_volume": 1332.85496, "trades": 22, "taker_buy_base": 14045.2, "taker_buy_quote": 857.40256 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0604, "close": 0.0618, "volume": 219445.1, "close_time": 1771307999999, "quote_volume": 13409.13322, "trades": 118, "taker_buy_base": 44238.7, "taker_buy_quote": 2710.3092 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0613, "close": 0.0615, "volume": 81953.6, "close_time": 1771311599999, "quote_volume": 5055.10659, "trades": 44, "taker_buy_base": 24234.1, "taker_buy_quote": 1495.35324 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 25497.3, "close_time": 1771315199999, "quote_volume": 1560.91061, "trades": 30, "taker_buy_base": 3930.7, "taker_buy_quote": 240.97852 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0611, "close": 0.0613, "volume": 57286.2, "close_time": 1771318799999, "quote_volume": 3513.96549, "trades": 23, "taker_buy_base": 39622.8, "taker_buy_quote": 2432.61932 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0614, "high": 0.0624, "low": 0.0614, "close": 0.062, "volume": 75531.7, "close_time": 1771322399999, "quote_volume": 4681.70782, "trades": 56, "taker_buy_base": 61130.4, "taker_buy_quote": 3787.79734 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0621, "high": 0.0638, "low": 0.0621, "close": 0.0637, "volume": 180235.1, "close_time": 1771325999999, "quote_volume": 11420.93596, "trades": 142, "taker_buy_base": 94714.8, "taker_buy_quote": 6003.86339 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0622, "close": 0.0626, "volume": 370964.4, "close_time": 1771329599999, "quote_volume": 23333.90145, "trades": 190, "taker_buy_base": 96537.1, "taker_buy_quote": 6071.58317 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0627, "close": 0.064, "volume": 190250.8, "close_time": 1771333199999, "quote_volume": 12142.96479, "trades": 135, "taker_buy_base": 120680.8, "taker_buy_quote": 7704.35423 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0628, "close": 0.0635, "volume": 232506.6, "close_time": 1771336799999, "quote_volume": 14717.32413, "trades": 123, "taker_buy_base": 126227.6, "taker_buy_quote": 7984.70063 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0618, "close": 0.0619, "volume": 262628.8, "close_time": 1771340399999, "quote_volume": 16461.03141, "trades": 120, "taker_buy_base": 133749.3, "taker_buy_quote": 8425.08736 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0622, "high": 0.063, "low": 0.0622, "close": 0.0628, "volume": 60242.0, "close_time": 1771343999999, "quote_volume": 3777.84155, "trades": 49, "taker_buy_base": 19707.9, "taker_buy_quote": 1236.47645 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.063, "high": 0.0647, "low": 0.0619, "close": 0.0624, "volume": 220097.7, "close_time": 1771347599999, "quote_volume": 13914.18784, "trades": 161, "taker_buy_base": 102762.4, "taker_buy_quote": 6526.44 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0617, "close": 0.0621, "volume": 68758.4, "close_time": 1771351199999, "quote_volume": 4264.15333, "trades": 43, "taker_buy_base": 20839.0, "taker_buy_quote": 1291.60614 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0621, "high": 0.063, "low": 0.062, "close": 0.063, "volume": 22469.6, "close_time": 1771354799999, "quote_volume": 1402.59454, "trades": 30, "taker_buy_base": 9256.0, "taker_buy_quote": 579.74295 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 31809.4, "close_time": 1771358399999, "quote_volume": 2008.27838, "trades": 25, "taker_buy_base": 17633.7, "taker_buy_quote": 1112.7044 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 49068.2, "close_time": 1771361999999, "quote_volume": 3073.89615, "trades": 49, "taker_buy_base": 29987.3, "taker_buy_quote": 1878.62854 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0621, "volume": 29525.7, "close_time": 1771365599999, "quote_volume": 1836.59955, "trades": 22, "taker_buy_base": 9922.5, "taker_buy_quote": 618.18686 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0618, "close": 0.0618, "volume": 3671.3, "close_time": 1771369199999, "quote_volume": 227.86359, "trades": 14, "taker_buy_base": 1045.0, "taker_buy_quote": 64.999 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0619, "close": 0.0624, "volume": 11098.0, "close_time": 1771372799999, "quote_volume": 689.40074, "trades": 20, "taker_buy_base": 8049.2, "taker_buy_quote": 499.9529 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0624, "high": 0.064, "low": 0.0624, "close": 0.0637, "volume": 87481.5, "close_time": 1771376399999, "quote_volume": 5542.69128, "trades": 89, "taker_buy_base": 53374.1, "taker_buy_quote": 3387.81215 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.064, "high": 0.0641, "low": 0.0629, "close": 0.063, "volume": 33689.4, "close_time": 1771379999999, "quote_volume": 2134.6895, "trades": 36, "taker_buy_base": 17159.6, "taker_buy_quote": 1090.04688 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0634, "high": 0.0636, "low": 0.063, "close": 0.0632, "volume": 9168.6, "close_time": 1771383599999, "quote_volume": 579.17799, "trades": 21, "taker_buy_base": 5333.9, "taker_buy_quote": 336.69024 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0631, "high": 0.0634, "low": 0.063, "close": 0.0631, "volume": 14991.7, "close_time": 1771387199999, "quote_volume": 947.12145, "trades": 23, "taker_buy_base": 9490.7, "taker_buy_quote": 599.90835 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.063, "high": 0.063, "low": 0.0622, "close": 0.0622, "volume": 25782.9, "close_time": 1771390799999, "quote_volume": 1612.97056, "trades": 32, "taker_buy_base": 4934.1, "taker_buy_quote": 308.92595 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0621, "high": 0.0626, "low": 0.062, "close": 0.0621, "volume": 34336.4, "close_time": 1771394399999, "quote_volume": 2141.22069, "trades": 31, "taker_buy_base": 20349.1, "taker_buy_quote": 1267.72784 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0621, "high": 0.0627, "low": 0.0621, "close": 0.0624, "volume": 82252.5, "close_time": 1771397999999, "quote_volume": 5135.51851, "trades": 94, "taker_buy_base": 43792.0, "taker_buy_quote": 2732.86255 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0611, "close": 0.0617, "volume": 86988.3, "close_time": 1771401599999, "quote_volume": 5390.00522, "trades": 64, "taker_buy_base": 51037.6, "taker_buy_quote": 3162.71714 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0618, "close": 0.0623, "volume": 52600.2, "close_time": 1771405199999, "quote_volume": 3269.7364, "trades": 40, "taker_buy_base": 39656.3, "taker_buy_quote": 2463.58863 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 138142.0, "close_time": 1771408799999, "quote_volume": 8606.04855, "trades": 59, "taker_buy_base": 9797.2, "taker_buy_quote": 610.0124 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0619, "close": 0.0622, "volume": 60395.3, "close_time": 1771412399999, "quote_volume": 3753.68599, "trades": 44, "taker_buy_base": 1038.6, "taker_buy_quote": 64.51056 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0619, "close": 0.0619, "volume": 25659.6, "close_time": 1771415999999, "quote_volume": 1593.34468, "trades": 28, "taker_buy_base": 6783.7, "taker_buy_quote": 421.4767 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.062, "high": 0.0621, "low": 0.0616, "close": 0.0616, "volume": 11567.7, "close_time": 1771419599999, "quote_volume": 715.79027, "trades": 22, "taker_buy_base": 5458.1, "taker_buy_quote": 337.72175 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0613, "volume": 129598.3, "close_time": 1771423199999, "quote_volume": 7979.56074, "trades": 54, "taker_buy_base": 103999.2, "taker_buy_quote": 6404.10385 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0615, "high": 0.0622, "low": 0.0614, "close": 0.0622, "volume": 103253.0, "close_time": 1771426799999, "quote_volume": 6358.32128, "trades": 47, "taker_buy_base": 82708.2, "taker_buy_quote": 5090.63696 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0619, "close": 0.0619, "volume": 115285.1, "close_time": 1771430399999, "quote_volume": 7212.1754, "trades": 77, "taker_buy_base": 29217.2, "taker_buy_quote": 1825.83592 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0613, "close": 0.0614, "volume": 13628.0, "close_time": 1771433999999, "quote_volume": 839.14991, "trades": 25, "taker_buy_base": 6190.2, "taker_buy_quote": 380.8998 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 5409.4, "close_time": 1771437599999, "quote_volume": 332.43056, "trades": 11, "taker_buy_base": 1301.8, "taker_buy_quote": 79.9892 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0605, "close": 0.0607, "volume": 22923.3, "close_time": 1771441199999, "quote_volume": 1392.91151, "trades": 26, "taker_buy_base": 4215.0, "taker_buy_quote": 255.96792 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0602, "close": 0.0604, "volume": 58813.3, "close_time": 1771444799999, "quote_volume": 3550.24031, "trades": 38, "taker_buy_base": 32225.6, "taker_buy_quote": 1944.46581 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 5629.4, "close_time": 1771448399999, "quote_volume": 338.11177, "trades": 13, "taker_buy_base": 3114.3, "taker_buy_quote": 187.21577 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.06, "high": 0.0605, "low": 0.0599, "close": 0.0604, "volume": 79302.8, "close_time": 1771451999999, "quote_volume": 4753.70447, "trades": 25, "taker_buy_base": 64374.1, "taker_buy_quote": 3857.31173 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0599, "close": 0.0603, "volume": 138613.7, "close_time": 1771455599999, "quote_volume": 8344.65416, "trades": 39, "taker_buy_base": 106097.9, "taker_buy_quote": 6386.30935 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 17412.8, "close_time": 1771459199999, "quote_volume": 1049.1737, "trades": 24, "taker_buy_base": 4964.0, "taker_buy_quote": 299.194 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 28816.4, "close_time": 1771462799999, "quote_volume": 1740.94179, "trades": 28, "taker_buy_base": 16190.5, "taker_buy_quote": 978.49926 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 33098.7, "close_time": 1771466399999, "quote_volume": 2008.49451, "trades": 21, "taker_buy_base": 18598.5, "taker_buy_quote": 1129.36145 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0609, "high": 0.061, "low": 0.0604, "close": 0.0604, "volume": 35203.5, "close_time": 1771469999999, "quote_volume": 2136.44293, "trades": 19, "taker_buy_base": 1547.5, "taker_buy_quote": 94.1401 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 10650.4, "close_time": 1771473599999, "quote_volume": 644.4396, "trades": 9, "taker_buy_base": 2712.0, "taker_buy_quote": 164.1664 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 25768.4, "close_time": 1771477199999, "quote_volume": 1559.89986, "trades": 28, "taker_buy_base": 13132.0, "taker_buy_quote": 795.21686 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0602, "close": 0.0604, "volume": 49948.7, "close_time": 1771480799999, "quote_volume": 3021.18812, "trades": 42, "taker_buy_base": 16695.9, "taker_buy_quote": 1010.31744 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0605, "close": 0.0606, "volume": 34514.4, "close_time": 1771484399999, "quote_volume": 2098.78273, "trades": 49, "taker_buy_base": 26108.4, "taker_buy_quote": 1588.17027 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 13717.3, "close_time": 1771487999999, "quote_volume": 830.73804, "trades": 21, "taker_buy_base": 8760.2, "taker_buy_quote": 530.4441 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0597, "close": 0.06, "volume": 56300.9, "close_time": 1771491599999, "quote_volume": 3371.19908, "trades": 50, "taker_buy_base": 32693.0, "taker_buy_quote": 1958.23473 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0601, "high": 0.0603, "low": 0.06, "close": 0.0603, "volume": 19720.8, "close_time": 1771495199999, "quote_volume": 1185.69145, "trades": 20, "taker_buy_base": 13613.4, "taker_buy_quote": 818.36551 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 7410.1, "close_time": 1771498799999, "quote_volume": 447.23572, "trades": 5, "taker_buy_base": 1506.1, "taker_buy_quote": 91.04372 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 79728.5, "close_time": 1771502399999, "quote_volume": 4815.5125, "trades": 15, "taker_buy_base": 3623.0, "taker_buy_quote": 219.0107 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 6980.2, "close_time": 1771505999999, "quote_volume": 421.51231, "trades": 10, "taker_buy_base": 5844.0, "taker_buy_quote": 352.81765 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.06, "high": 0.06, "low": 0.0566, "close": 0.0575, "volume": 372949.4, "close_time": 1771509599999, "quote_volume": 21511.94815, "trades": 219, "taker_buy_base": 180987.4, "taker_buy_quote": 10422.86558 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0577, "high": 0.0584, "low": 0.0573, "close": 0.0581, "volume": 85930.4, "close_time": 1771513199999, "quote_volume": 4969.36486, "trades": 113, "taker_buy_base": 41413.5, "taker_buy_quote": 2395.62143 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0579, "close": 0.058, "volume": 61127.5, "close_time": 1771516799999, "quote_volume": 3557.07321, "trades": 65, "taker_buy_base": 32105.6, "taker_buy_quote": 1868.5957 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.058, "high": 0.0582, "low": 0.0576, "close": 0.0577, "volume": 55895.7, "close_time": 1771520399999, "quote_volume": 3233.09698, "trades": 69, "taker_buy_base": 24396.2, "taker_buy_quote": 1411.54594 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0577, "high": 0.0586, "low": 0.0573, "close": 0.0576, "volume": 413878.7, "close_time": 1771523999999, "quote_volume": 23928.9748, "trades": 155, "taker_buy_base": 235730.6, "taker_buy_quote": 13600.93497 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 176492.3, "close_time": 1771527599999, "quote_volume": 10156.22169, "trades": 99, "taker_buy_base": 76193.9, "taker_buy_quote": 4386.27854 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0568, "close": 0.0573, "volume": 129694.0, "close_time": 1771531199999, "quote_volume": 7405.637, "trades": 95, "taker_buy_base": 70576.4, "taker_buy_quote": 4029.05745 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0563, "close": 0.0564, "volume": 128454.7, "close_time": 1771534799999, "quote_volume": 7316.74194, "trades": 117, "taker_buy_base": 76551.0, "taker_buy_quote": 4359.07275 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0564, "close": 0.057, "volume": 143609.9, "close_time": 1771538399999, "quote_volume": 8171.33149, "trades": 81, "taker_buy_base": 79735.4, "taker_buy_quote": 4536.85514 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.057, "high": 0.0597, "low": 0.057, "close": 0.0596, "volume": 83065.2, "close_time": 1771541999999, "quote_volume": 4871.91434, "trades": 57, "taker_buy_base": 33635.4, "taker_buy_quote": 1973.78181 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0596, "high": 0.0622, "low": 0.0595, "close": 0.0621, "volume": 421244.8, "close_time": 1771545599999, "quote_volume": 25603.42241, "trades": 269, "taker_buy_base": 224466.7, "taker_buy_quote": 13641.60428 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0622, "high": 0.0646, "low": 0.0618, "close": 0.0636, "volume": 755523.3, "close_time": 1771549199999, "quote_volume": 47473.69896, "trades": 313, "taker_buy_base": 549690.8, "taker_buy_quote": 34495.71576 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.064, "high": 0.0664, "low": 0.0639, "close": 0.0657, "volume": 784553.0, "close_time": 1771552799999, "quote_volume": 51244.05875, "trades": 388, "taker_buy_base": 467833.1, "taker_buy_quote": 30684.47922 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0658, "high": 0.0676, "low": 0.0634, "close": 0.0636, "volume": 642138.8, "close_time": 1771556399999, "quote_volume": 42255.42853, "trades": 463, "taker_buy_base": 313963.1, "taker_buy_quote": 20716.76884 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0634, "high": 0.0652, "low": 0.063, "close": 0.0645, "volume": 163657.4, "close_time": 1771559999999, "quote_volume": 10514.50942, "trades": 122, "taker_buy_base": 61417.1, "taker_buy_quote": 3941.90116 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0646, "high": 0.0654, "low": 0.0635, "close": 0.0637, "volume": 327025.3, "close_time": 1771563599999, "quote_volume": 21157.57225, "trades": 218, "taker_buy_base": 205990.4, "taker_buy_quote": 13340.24384 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0626, "close": 0.0626, "volume": 139126.7, "close_time": 1771567199999, "quote_volume": 8775.69536, "trades": 120, "taker_buy_base": 54854.9, "taker_buy_quote": 3452.69239 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0622, "close": 0.0629, "volume": 56411.2, "close_time": 1771570799999, "quote_volume": 3541.72032, "trades": 35, "taker_buy_base": 39293.3, "taker_buy_quote": 2465.11686 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0629, "high": 0.0656, "low": 0.0624, "close": 0.0635, "volume": 1277041.6, "close_time": 1771574399999, "quote_volume": 82022.70908, "trades": 583, "taker_buy_base": 650213.4, "taker_buy_quote": 41877.91882 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0637, "high": 0.0673, "low": 0.0637, "close": 0.0654, "volume": 1074309.9, "close_time": 1771577999999, "quote_volume": 70356.08556, "trades": 489, "taker_buy_base": 654913.6, "taker_buy_quote": 42909.47968 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0655, "high": 0.0656, "low": 0.065, "close": 0.0654, "volume": 90948.5, "close_time": 1771581599999, "quote_volume": 5930.71788, "trades": 92, "taker_buy_base": 11757.3, "taker_buy_quote": 767.61194 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0645, "close": 0.0651, "volume": 202472.5, "close_time": 1771585199999, "quote_volume": 13152.2864, "trades": 142, "taker_buy_base": 107416.2, "taker_buy_quote": 6985.67187 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0648, "close": 0.0651, "volume": 98284.7, "close_time": 1771588799999, "quote_volume": 6392.93755, "trades": 61, "taker_buy_base": 72382.1, "taker_buy_quote": 4708.79424 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0653, "high": 0.0658, "low": 0.0651, "close": 0.0653, "volume": 68291.8, "close_time": 1771592399999, "quote_volume": 4471.34537, "trades": 62, "taker_buy_base": 31817.7, "taker_buy_quote": 2081.82004 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0649, "close": 0.0653, "volume": 162886.2, "close_time": 1771595999999, "quote_volume": 10625.84804, "trades": 116, "taker_buy_base": 92055.3, "taker_buy_quote": 6015.73173 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0649, "close": 0.0651, "volume": 183560.0, "close_time": 1771599599999, "quote_volume": 11977.46249, "trades": 272, "taker_buy_base": 94396.7, "taker_buy_quote": 6159.90469 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0649, "close": 0.0651, "volume": 101660.2, "close_time": 1771603199999, "quote_volume": 6617.55176, "trades": 86, "taker_buy_base": 52017.0, "taker_buy_quote": 3388.7631 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0649, "close": 0.0653, "volume": 155237.8, "close_time": 1771606799999, "quote_volume": 10117.86428, "trades": 111, "taker_buy_base": 75292.3, "taker_buy_quote": 4910.16342 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0651, "close": 0.0655, "volume": 130222.3, "close_time": 1771610399999, "quote_volume": 8514.80441, "trades": 176, "taker_buy_base": 67733.6, "taker_buy_quote": 4427.67343 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0652, "close": 0.0652, "volume": 167307.6, "close_time": 1771613999999, "quote_volume": 10952.11388, "trades": 125, "taker_buy_base": 89928.0, "taker_buy_quote": 5888.8863 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 85118.2, "close_time": 1771617599999, "quote_volume": 5552.26605, "trades": 74, "taker_buy_base": 47457.7, "taker_buy_quote": 3095.43298 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0648, "close": 0.065, "volume": 103457.3, "close_time": 1771621199999, "quote_volume": 6745.51135, "trades": 146, "taker_buy_base": 63722.1, "taker_buy_quote": 4158.06069 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0639, "close": 0.0653, "volume": 353272.2, "close_time": 1771624799999, "quote_volume": 22838.8318, "trades": 248, "taker_buy_base": 144694.8, "taker_buy_quote": 9369.25568 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0652, "high": 0.0658, "low": 0.065, "close": 0.0654, "volume": 145741.3, "close_time": 1771628399999, "quote_volume": 9545.40049, "trades": 95, "taker_buy_base": 119636.3, "taker_buy_quote": 7835.75273 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0657, "volume": 34008.6, "close_time": 1771631999999, "quote_volume": 2230.01028, "trades": 10, "taker_buy_base": 17485.2, "taker_buy_quote": 1145.9229 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 60363.3, "close_time": 1771635599999, "quote_volume": 3930.18213, "trades": 33, "taker_buy_base": 32323.1, "taker_buy_quote": 2105.1199 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.065, "high": 0.0653, "low": 0.0647, "close": 0.0651, "volume": 172839.6, "close_time": 1771639199999, "quote_volume": 11231.4271, "trades": 169, "taker_buy_base": 80695.2, "taker_buy_quote": 5249.7127 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 47001.0, "close_time": 1771642799999, "quote_volume": 3059.65911, "trades": 51, "taker_buy_base": 23508.3, "taker_buy_quote": 1530.28434 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 54792.1, "close_time": 1771646399999, "quote_volume": 3561.5734, "trades": 39, "taker_buy_base": 37413.7, "taker_buy_quote": 2434.2402 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 61395.3, "close_time": 1771649999999, "quote_volume": 3987.47936, "trades": 45, "taker_buy_base": 40770.7, "taker_buy_quote": 2649.93182 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0652, "close": 0.0654, "volume": 24671.1, "close_time": 1771653599999, "quote_volume": 1612.98444, "trades": 30, "taker_buy_base": 16196.5, "taker_buy_quote": 1057.82051 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0655, "high": 0.0656, "low": 0.065, "close": 0.0652, "volume": 177739.0, "close_time": 1771657199999, "quote_volume": 11579.06531, "trades": 100, "taker_buy_base": 96309.8, "taker_buy_quote": 6274.18988 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 45915.2, "close_time": 1771660799999, "quote_volume": 2997.83217, "trades": 37, "taker_buy_base": 28286.7, "taker_buy_quote": 1847.53396 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 95611.1, "close_time": 1771664399999, "quote_volume": 6250.1263, "trades": 89, "taker_buy_base": 42695.6, "taker_buy_quote": 2790.4115 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0653, "volume": 124202.7, "close_time": 1771667999999, "quote_volume": 8105.3054, "trades": 61, "taker_buy_base": 44387.9, "taker_buy_quote": 2897.33383 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 28371.8, "close_time": 1771671599999, "quote_volume": 1854.03368, "trades": 24, "taker_buy_base": 15113.9, "taker_buy_quote": 988.05281 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 101522.3, "close_time": 1771675199999, "quote_volume": 6606.7898, "trades": 44, "taker_buy_base": 65339.5, "taker_buy_quote": 4251.85811 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 37246.4, "close_time": 1771678799999, "quote_volume": 2423.11081, "trades": 32, "taker_buy_base": 24163.7, "taker_buy_quote": 1572.34293 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 27647.3, "close_time": 1771682399999, "quote_volume": 1802.63103, "trades": 16, "taker_buy_base": 24937.3, "taker_buy_quote": 1626.21003 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 27493.7, "close_time": 1771685999999, "quote_volume": 1795.86984, "trades": 26, "taker_buy_base": 5312.3, "taker_buy_quote": 347.42442 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 73417.7, "close_time": 1771689599999, "quote_volume": 4796.9227, "trades": 47, "taker_buy_base": 38390.8, "taker_buy_quote": 2509.20408 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 168639.3, "close_time": 1771693199999, "quote_volume": 11078.48701, "trades": 67, "taker_buy_base": 93689.9, "taker_buy_quote": 6155.69471 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0651, "close": 0.0652, "volume": 92187.9, "close_time": 1771696799999, "quote_volume": 6017.87968, "trades": 59, "taker_buy_base": 44318.3, "taker_buy_quote": 2892.04842 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 17567.3, "close_time": 1771700399999, "quote_volume": 1149.09935, "trades": 21, "taker_buy_base": 7365.2, "taker_buy_quote": 481.68408 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 20646.3, "close_time": 1771703999999, "quote_volume": 1346.35618, "trades": 14, "taker_buy_base": 14742.8, "taker_buy_quote": 961.35763 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.065, "high": 0.0653, "low": 0.0649, "close": 0.0652, "volume": 126964.7, "close_time": 1771707599999, "quote_volume": 8261.44286, "trades": 103, "taker_buy_base": 52823.3, "taker_buy_quote": 3439.14249 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 19290.2, "close_time": 1771711199999, "quote_volume": 1260.96012, "trades": 22, "taker_buy_base": 5789.3, "taker_buy_quote": 378.4462 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 30602.8, "close_time": 1771714799999, "quote_volume": 1995.62729, "trades": 20, "taker_buy_base": 10988.4, "taker_buy_quote": 716.59439 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 38664.6, "close_time": 1771718399999, "quote_volume": 2532.67998, "trades": 31, "taker_buy_base": 22212.8, "taker_buy_quote": 1454.86715 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0648, "close": 0.065, "volume": 83070.1, "close_time": 1771721999999, "quote_volume": 5439.67857, "trades": 53, "taker_buy_base": 41907.4, "taker_buy_quote": 2746.38798 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 58403.7, "close_time": 1771725599999, "quote_volume": 3791.35752, "trades": 52, "taker_buy_base": 33862.5, "taker_buy_quote": 2198.24385 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0649, "close": 0.065, "volume": 22758.3, "close_time": 1771729199999, "quote_volume": 1479.9747, "trades": 20, "taker_buy_base": 14099.4, "taker_buy_quote": 916.96447 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0643, "close": 0.0654, "volume": 114455.1, "close_time": 1771732799999, "quote_volume": 7434.50156, "trades": 70, "taker_buy_base": 50080.6, "taker_buy_quote": 3259.13744 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 60288.3, "close_time": 1771736399999, "quote_volume": 3936.24184, "trades": 29, "taker_buy_base": 35001.1, "taker_buy_quote": 2285.18218 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 30482.2, "close_time": 1771739999999, "quote_volume": 1990.74197, "trades": 20, "taker_buy_base": 20338.1, "taker_buy_quote": 1328.61021 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 53887.5, "close_time": 1771743599999, "quote_volume": 3511.81905, "trades": 34, "taker_buy_base": 19244.4, "taker_buy_quote": 1253.63418 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 60571.7, "close_time": 1771747199999, "quote_volume": 3961.94647, "trades": 40, "taker_buy_base": 38846.3, "taker_buy_quote": 2541.75759 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 52019.0, "close_time": 1771750799999, "quote_volume": 3390.44373, "trades": 46, "taker_buy_base": 15766.5, "taker_buy_quote": 1027.0488 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 80378.8, "close_time": 1771754399999, "quote_volume": 5235.16181, "trades": 69, "taker_buy_base": 44490.3, "taker_buy_quote": 2897.37825 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 41642.3, "close_time": 1771757999999, "quote_volume": 2726.26748, "trades": 33, "taker_buy_base": 20326.1, "taker_buy_quote": 1330.57997 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 62985.8, "close_time": 1771761599999, "quote_volume": 4121.45504, "trades": 53, "taker_buy_base": 28249.1, "taker_buy_quote": 1847.81728 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0652, "high": 0.0662, "low": 0.0651, "close": 0.0654, "volume": 222564.1, "close_time": 1771765199999, "quote_volume": 14620.92643, "trades": 110, "taker_buy_base": 165357.8, "taker_buy_quote": 10870.78781 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0652, "close": 0.0656, "volume": 142701.6, "close_time": 1771768799999, "quote_volume": 9345.08688, "trades": 93, "taker_buy_base": 61877.4, "taker_buy_quote": 4057.32745 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0647, "close": 0.0649, "volume": 311500.0, "close_time": 1771772399999, "quote_volume": 20254.86563, "trades": 206, "taker_buy_base": 154226.4, "taker_buy_quote": 10029.49575 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 54055.4, "close_time": 1771775999999, "quote_volume": 3507.54129, "trades": 46, "taker_buy_base": 22934.6, "taker_buy_quote": 1488.31485 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 159241.1, "close_time": 1771779599999, "quote_volume": 10371.04357, "trades": 69, "taker_buy_base": 68982.8, "taker_buy_quote": 4492.54056 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 62204.3, "close_time": 1771783199999, "quote_volume": 4048.98583, "trades": 62, "taker_buy_base": 26317.5, "taker_buy_quote": 1713.25577 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 50595.5, "close_time": 1771786799999, "quote_volume": 3295.10693, "trades": 33, "taker_buy_base": 32475.5, "taker_buy_quote": 2115.55236 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0647, "close": 0.0648, "volume": 115039.7, "close_time": 1771790399999, "quote_volume": 7457.68442, "trades": 35, "taker_buy_base": 7777.7, "taker_buy_quote": 506.30714 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 50229.4, "close_time": 1771793999999, "quote_volume": 3265.42442, "trades": 43, "taker_buy_base": 33237.2, "taker_buy_quote": 2160.82391 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 87974.5, "close_time": 1771797599999, "quote_volume": 5706.2221, "trades": 51, "taker_buy_base": 65895.5, "taker_buy_quote": 4274.62911 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 98421.9, "close_time": 1771801199999, "quote_volume": 6391.50646, "trades": 45, "taker_buy_base": 56820.0, "taker_buy_quote": 3691.60163 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 18486.4, "close_time": 1771804799999, "quote_volume": 1199.76736, "trades": 21, "taker_buy_base": 15887.8, "taker_buy_quote": 1031.11822 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 54288.9, "close_time": 1771808399999, "quote_volume": 3519.91092, "trades": 26, "taker_buy_base": 24025.0, "taker_buy_quote": 1558.29048 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0649, "high": 0.0667, "low": 0.064, "close": 0.0656, "volume": 1086927.7, "close_time": 1771811999999, "quote_volume": 71062.57563, "trades": 420, "taker_buy_base": 701421.7, "taker_buy_quote": 45906.59826 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0655, "volume": 293820.0, "close_time": 1771815599999, "quote_volume": 19275.24938, "trades": 150, "taker_buy_base": 161624.0, "taker_buy_quote": 10605.38046 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0651, "close": 0.0652, "volume": 211308.1, "close_time": 1771819199999, "quote_volume": 13890.40991, "trades": 106, "taker_buy_base": 118505.2, "taker_buy_quote": 7798.80206 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0648, "close": 0.0653, "volume": 105325.5, "close_time": 1771822799999, "quote_volume": 6852.83089, "trades": 75, "taker_buy_base": 48755.4, "taker_buy_quote": 3172.57823 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 143008.0, "close_time": 1771826399999, "quote_volume": 9398.45846, "trades": 75, "taker_buy_base": 82468.5, "taker_buy_quote": 5418.47487 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0654, "close": 0.0658, "volume": 223866.8, "close_time": 1771829999999, "quote_volume": 14688.97318, "trades": 81, "taker_buy_base": 54161.1, "taker_buy_quote": 3557.44101 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0654, "volume": 39198.8, "close_time": 1771833599999, "quote_volume": 2570.80754, "trades": 25, "taker_buy_base": 16621.1, "taker_buy_quote": 1090.45376 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.0651, "volume": 72803.7, "close_time": 1771837199999, "quote_volume": 4745.44718, "trades": 52, "taker_buy_base": 42871.2, "taker_buy_quote": 2794.63777 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0654, "volume": 54841.9, "close_time": 1771840799999, "quote_volume": 3584.02148, "trades": 41, "taker_buy_base": 32091.7, "taker_buy_quote": 2097.28213 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 46109.9, "close_time": 1771844399999, "quote_volume": 3025.15094, "trades": 39, "taker_buy_base": 31881.1, "taker_buy_quote": 2092.44344 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 40761.6, "close_time": 1771847999999, "quote_volume": 2675.59508, "trades": 34, "taker_buy_base": 18042.5, "taker_buy_quote": 1184.72083 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 114634.9, "close_time": 1771851599999, "quote_volume": 7523.29341, "trades": 72, "taker_buy_base": 64957.8, "taker_buy_quote": 4264.55841 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 53960.8, "close_time": 1771855199999, "quote_volume": 3525.26252, "trades": 35, "taker_buy_base": 19243.9, "taker_buy_quote": 1257.95704 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 65186.1, "close_time": 1771858799999, "quote_volume": 4256.40478, "trades": 37, "taker_buy_base": 42055.2, "taker_buy_quote": 2746.66325 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 71463.4, "close_time": 1771862399999, "quote_volume": 4669.81071, "trades": 55, "taker_buy_base": 38113.8, "taker_buy_quote": 2490.41246 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 30489.7, "close_time": 1771865999999, "quote_volume": 1990.66963, "trades": 25, "taker_buy_base": 17470.2, "taker_buy_quote": 1140.71621 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 51318.3, "close_time": 1771869599999, "quote_volume": 3355.82214, "trades": 43, "taker_buy_base": 17555.6, "taker_buy_quote": 1148.39197 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 83859.5, "close_time": 1771873199999, "quote_volume": 5493.36563, "trades": 48, "taker_buy_base": 56527.1, "taker_buy_quote": 3705.24946 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 63809.7, "close_time": 1771876799999, "quote_volume": 4172.97466, "trades": 35, "taker_buy_base": 27395.7, "taker_buy_quote": 1793.19598 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 108818.4, "close_time": 1771880399999, "quote_volume": 7095.40053, "trades": 63, "taker_buy_base": 40415.4, "taker_buy_quote": 2636.07831 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0651, "close": 0.0657, "volume": 97272.6, "close_time": 1771883999999, "quote_volume": 6370.27741, "trades": 99, "taker_buy_base": 51461.9, "taker_buy_quote": 3372.85718 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0658, "volume": 39996.8, "close_time": 1771887599999, "quote_volume": 2626.84164, "trades": 32, "taker_buy_base": 32083.3, "taker_buy_quote": 2107.82791 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 15818.7, "close_time": 1771891199999, "quote_volume": 1037.70672, "trades": 6, "taker_buy_base": 7006.8, "taker_buy_quote": 459.64608 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0655, "volume": 103604.9, "close_time": 1771894799999, "quote_volume": 6791.97443, "trades": 93, "taker_buy_base": 50868.2, "taker_buy_quote": 3335.81112 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 51342.0, "close_time": 1771898399999, "quote_volume": 3350.8125, "trades": 49, "taker_buy_base": 21197.0, "taker_buy_quote": 1383.35643 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7063.0, "close_time": 1771901999999, "quote_volume": 459.2489, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0636, "close": 0.0648, "volume": 795041.6, "close_time": 1771905599999, "quote_volume": 51278.93253, "trades": 414, "taker_buy_base": 390678.8, "taker_buy_quote": 25210.28074 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0648, "close": 0.0649, "volume": 90952.6, "close_time": 1771909199999, "quote_volume": 5904.15365, "trades": 60, "taker_buy_base": 64279.6, "taker_buy_quote": 4172.87685 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 50072.4, "close_time": 1771912799999, "quote_volume": 3249.81873, "trades": 35, "taker_buy_base": 24341.5, "taker_buy_quote": 1581.10573 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.065, "high": 0.0668, "low": 0.065, "close": 0.0661, "volume": 299516.4, "close_time": 1771916399999, "quote_volume": 19779.30308, "trades": 229, "taker_buy_base": 191817.5, "taker_buy_quote": 12678.16182 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0664, "high": 0.0685, "low": 0.0662, "close": 0.0682, "volume": 424627.6, "close_time": 1771919999999, "quote_volume": 28636.87466, "trades": 214, "taker_buy_base": 210810.7, "taker_buy_quote": 14207.93963 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0663, "close": 0.0671, "volume": 267380.3, "close_time": 1771923599999, "quote_volume": 18008.46456, "trades": 169, "taker_buy_base": 123439.6, "taker_buy_quote": 8321.85167 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0663, "close": 0.0664, "volume": 88696.1, "close_time": 1771927199999, "quote_volume": 5912.87462, "trades": 68, "taker_buy_base": 33228.6, "taker_buy_quote": 2217.62318 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0663, "close": 0.0665, "volume": 72258.9, "close_time": 1771930799999, "quote_volume": 4802.5822, "trades": 58, "taker_buy_base": 40150.2, "taker_buy_quote": 2668.52194 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0665, "close": 0.0671, "volume": 51730.1, "close_time": 1771934399999, "quote_volume": 3459.28458, "trades": 49, "taker_buy_base": 31531.7, "taker_buy_quote": 2108.94114 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0671, "high": 0.068, "low": 0.0671, "close": 0.0674, "volume": 165302.4, "close_time": 1771937999999, "quote_volume": 11155.40202, "trades": 107, "taker_buy_base": 84071.0, "taker_buy_quote": 5674.94053 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0674, "high": 0.0681, "low": 0.067, "close": 0.0678, "volume": 249879.9, "close_time": 1771941599999, "quote_volume": 16930.92856, "trades": 109, "taker_buy_base": 83869.3, "taker_buy_quote": 5669.61959 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0678, "high": 0.0697, "low": 0.0677, "close": 0.0695, "volume": 405610.6, "close_time": 1771945199999, "quote_volume": 27936.35983, "trades": 176, "taker_buy_base": 205959.9, "taker_buy_quote": 14193.60913 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.069, "high": 0.069, "low": 0.0683, "close": 0.069, "volume": 262565.8, "close_time": 1771948799999, "quote_volume": 17997.17156, "trades": 104, "taker_buy_base": 186761.9, "taker_buy_quote": 12801.62261 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0691, "high": 0.0692, "low": 0.068, "close": 0.0683, "volume": 146623.2, "close_time": 1771952399999, "quote_volume": 10050.50445, "trades": 108, "taker_buy_base": 70015.6, "taker_buy_quote": 4798.99027 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0683, "high": 0.0689, "low": 0.068, "close": 0.0687, "volume": 53623.6, "close_time": 1771955999999, "quote_volume": 3673.95591, "trades": 50, "taker_buy_base": 27185.7, "taker_buy_quote": 1863.98578 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0683, "close": 0.0686, "volume": 357365.9, "close_time": 1771959599999, "quote_volume": 24545.23645, "trades": 110, "taker_buy_base": 177301.8, "taker_buy_quote": 12166.73227 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0659, "close": 0.0667, "volume": 529514.6, "close_time": 1771963199999, "quote_volume": 35685.01474, "trades": 256, "taker_buy_base": 254754.4, "taker_buy_quote": 17191.92207 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0655, "close": 0.0664, "volume": 307509.6, "close_time": 1771966799999, "quote_volume": 20303.6148, "trades": 162, "taker_buy_base": 168242.5, "taker_buy_quote": 11093.3334 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0661, "close": 0.0665, "volume": 98974.3, "close_time": 1771970399999, "quote_volume": 6572.15435, "trades": 71, "taker_buy_base": 49020.4, "taker_buy_quote": 3257.03138 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 26174.3, "close_time": 1771973999999, "quote_volume": 1737.84459, "trades": 19, "taker_buy_base": 18251.9, "taker_buy_quote": 1211.69172 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0658, "close": 0.0659, "volume": 34756.0, "close_time": 1771977599999, "quote_volume": 2297.55267, "trades": 30, "taker_buy_base": 8773.2, "taker_buy_quote": 579.62022 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.066, "high": 0.0661, "low": 0.0656, "close": 0.0659, "volume": 84974.2, "close_time": 1771981199999, "quote_volume": 5593.99569, "trades": 78, "taker_buy_base": 57779.9, "taker_buy_quote": 3804.06516 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0659, "high": 0.0674, "low": 0.0659, "close": 0.0671, "volume": 110100.9, "close_time": 1771984799999, "quote_volume": 7349.95465, "trades": 162, "taker_buy_base": 62720.6, "taker_buy_quote": 4191.06319 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0671, "high": 0.0678, "low": 0.0671, "close": 0.0678, "volume": 93565.6, "close_time": 1771988399999, "quote_volume": 6314.11992, "trades": 134, "taker_buy_base": 53815.4, "taker_buy_quote": 3631.44296 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0673, "close": 0.0673, "volume": 87274.3, "close_time": 1771991999999, "quote_volume": 5897.62365, "trades": 76, "taker_buy_base": 43153.5, "taker_buy_quote": 2917.00938 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0674, "high": 0.0677, "low": 0.067, "close": 0.0677, "volume": 86683.4, "close_time": 1771995599999, "quote_volume": 5826.33414, "trades": 114, "taker_buy_base": 46232.7, "taker_buy_quote": 3107.65118 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0674, "close": 0.0676, "volume": 86154.5, "close_time": 1771999199999, "quote_volume": 5830.83908, "trades": 165, "taker_buy_base": 29153.1, "taker_buy_quote": 1974.66381 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0674, "close": 0.0677, "volume": 38615.6, "close_time": 1772002799999, "quote_volume": 2611.2795, "trades": 51, "taker_buy_base": 22320.0, "taker_buy_quote": 1509.11708 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0676, "high": 0.0681, "low": 0.0675, "close": 0.0676, "volume": 62000.8, "close_time": 1772006399999, "quote_volume": 4201.3678, "trades": 53, "taker_buy_base": 34927.2, "taker_buy_quote": 2368.34551 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 65319.1, "close_time": 1772009999999, "quote_volume": 4429.83557, "trades": 51, "taker_buy_base": 38758.2, "taker_buy_quote": 2629.03448 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0677, "close": 0.0683, "volume": 75634.4, "close_time": 1772013599999, "quote_volume": 5158.48169, "trades": 52, "taker_buy_base": 52459.5, "taker_buy_quote": 3579.77677 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.068, "volume": 64069.1, "close_time": 1772017199999, "quote_volume": 4367.54222, "trades": 48, "taker_buy_base": 27948.8, "taker_buy_quote": 1906.88928 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0673, "close": 0.0673, "volume": 66035.2, "close_time": 1772020799999, "quote_volume": 4463.60764, "trades": 48, "taker_buy_base": 32087.1, "taker_buy_quote": 2169.11807 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0667, "close": 0.0667, "volume": 96241.2, "close_time": 1772024399999, "quote_volume": 6451.03794, "trades": 68, "taker_buy_base": 38655.5, "taker_buy_quote": 2591.44314 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0667, "high": 0.067, "low": 0.0664, "close": 0.0669, "volume": 108262.2, "close_time": 1772027999999, "quote_volume": 7218.9118, "trades": 91, "taker_buy_base": 43504.0, "taker_buy_quote": 2901.45958 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0668, "close": 0.0674, "volume": 101772.2, "close_time": 1772031599999, "quote_volume": 6821.87121, "trades": 88, "taker_buy_base": 56373.4, "taker_buy_quote": 3777.23917 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0673, "high": 0.0678, "low": 0.067, "close": 0.0671, "volume": 242045.1, "close_time": 1772035199999, "quote_volume": 16328.3012, "trades": 121, "taker_buy_base": 122309.0, "taker_buy_quote": 8252.36158 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 157755.0, "close_time": 1772038799999, "quote_volume": 10566.41008, "trades": 73, "taker_buy_base": 52193.8, "taker_buy_quote": 3497.79316 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0671, "high": 0.0682, "low": 0.0671, "close": 0.0675, "volume": 131157.3, "close_time": 1772042399999, "quote_volume": 8865.42716, "trades": 79, "taker_buy_base": 61149.7, "taker_buy_quote": 4136.47297 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 36237.2, "close_time": 1772045999999, "quote_volume": 2441.67183, "trades": 30, "taker_buy_base": 12892.3, "taker_buy_quote": 868.6879 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0653, "close": 0.0662, "volume": 776523.9, "close_time": 1772049599999, "quote_volume": 51454.86414, "trades": 302, "taker_buy_base": 239043.0, "taker_buy_quote": 15889.74286 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0618, "close": 0.064, "volume": 1753730.6, "close_time": 1772053199999, "quote_volume": 112230.47665, "trades": 818, "taker_buy_base": 901247.6, "taker_buy_quote": 57751.50695 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.064, "high": 0.0643, "low": 0.063, "close": 0.0631, "volume": 385817.9, "close_time": 1772056799999, "quote_volume": 24581.51863, "trades": 172, "taker_buy_base": 221588.9, "taker_buy_quote": 14141.77687 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0631, "high": 0.0645, "low": 0.0631, "close": 0.0645, "volume": 504957.3, "close_time": 1772060399999, "quote_volume": 32156.63719, "trades": 104, "taker_buy_base": 413042.0, "taker_buy_quote": 26317.53136 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0626, "close": 0.0632, "volume": 135056.6, "close_time": 1772063999999, "quote_volume": 8567.9067, "trades": 87, "taker_buy_base": 48720.3, "taker_buy_quote": 3100.4712 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0634, "high": 0.0643, "low": 0.0631, "close": 0.0631, "volume": 132812.6, "close_time": 1772067599999, "quote_volume": 8460.79329, "trades": 89, "taker_buy_base": 73918.5, "taker_buy_quote": 4711.49331 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0622, "close": 0.0628, "volume": 288624.7, "close_time": 1772071199999, "quote_volume": 18135.30504, "trades": 163, "taker_buy_base": 152247.4, "taker_buy_quote": 9559.94605 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0623, "close": 0.0635, "volume": 154866.5, "close_time": 1772074799999, "quote_volume": 9700.60947, "trades": 83, "taker_buy_base": 51800.3, "taker_buy_quote": 3244.99375 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0627, "close": 0.0627, "volume": 121975.2, "close_time": 1772078399999, "quote_volume": 7714.95471, "trades": 101, "taker_buy_base": 53916.0, "taker_buy_quote": 3414.43298 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0623, "close": 0.0624, "volume": 98781.8, "close_time": 1772081999999, "quote_volume": 6175.85417, "trades": 78, "taker_buy_base": 42534.5, "taker_buy_quote": 2661.33237 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0624, "high": 0.063, "low": 0.0622, "close": 0.0625, "volume": 118433.6, "close_time": 1772085599999, "quote_volume": 7412.16633, "trades": 95, "taker_buy_base": 55897.3, "taker_buy_quote": 3500.89463 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0623, "close": 0.0626, "volume": 127924.0, "close_time": 1772089199999, "quote_volume": 8012.40644, "trades": 74, "taker_buy_base": 80637.6, "taker_buy_quote": 5052.98864 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0627, "close": 0.0629, "volume": 159840.9, "close_time": 1772092799999, "quote_volume": 10103.47939, "trades": 124, "taker_buy_base": 78155.9, "taker_buy_quote": 4936.54911 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 88316.9, "close_time": 1772096399999, "quote_volume": 5532.10797, "trades": 68, "taker_buy_base": 38691.9, "taker_buy_quote": 2424.35419 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0623, "close": 0.0631, "volume": 83690.2, "close_time": 1772099999999, "quote_volume": 5246.42808, "trades": 123, "taker_buy_base": 47968.4, "taker_buy_quote": 3006.89009 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0627, "close": 0.0632, "volume": 68682.8, "close_time": 1772103599999, "quote_volume": 4319.6189, "trades": 51, "taker_buy_base": 27063.5, "taker_buy_quote": 1699.8519 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.063, "volume": 144132.9, "close_time": 1772107199999, "quote_volume": 9044.36637, "trades": 86, "taker_buy_base": 51973.0, "taker_buy_quote": 3258.7977 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.063, "high": 0.0638, "low": 0.063, "close": 0.0637, "volume": 46617.0, "close_time": 1772110799999, "quote_volume": 2956.95848, "trades": 49, "taker_buy_base": 21244.5, "taker_buy_quote": 1347.58314 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0625, "close": 0.0625, "volume": 39507.7, "close_time": 1772114399999, "quote_volume": 2502.20154, "trades": 37, "taker_buy_base": 22771.8, "taker_buy_quote": 1440.34693 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0629, "high": 0.063, "low": 0.0625, "close": 0.0627, "volume": 105787.1, "close_time": 1772117999999, "quote_volume": 6638.07102, "trades": 74, "taker_buy_base": 61775.7, "taker_buy_quote": 3877.87527 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0627, "close": 0.0631, "volume": 59611.2, "close_time": 1772121599999, "quote_volume": 3757.03348, "trades": 51, "taker_buy_base": 18071.0, "taker_buy_quote": 1138.52885 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0631, "high": 0.0635, "low": 0.063, "close": 0.063, "volume": 83332.1, "close_time": 1772125199999, "quote_volume": 5277.76153, "trades": 59, "taker_buy_base": 25619.5, "taker_buy_quote": 1623.4148 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0625, "close": 0.0637, "volume": 251094.5, "close_time": 1772128799999, "quote_volume": 15909.04101, "trades": 94, "taker_buy_base": 134215.6, "taker_buy_quote": 8476.09395 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0637, "high": 0.0644, "low": 0.0634, "close": 0.0641, "volume": 106411.0, "close_time": 1772132399999, "quote_volume": 6816.05289, "trades": 75, "taker_buy_base": 47931.5, "taker_buy_quote": 3067.08385 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0639, "close": 0.0646, "volume": 147858.3, "close_time": 1772135999999, "quote_volume": 9496.4302, "trades": 91, "taker_buy_base": 93457.3, "taker_buy_quote": 5997.90919 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0638, "close": 0.0639, "volume": 55605.4, "close_time": 1772139599999, "quote_volume": 3575.6245, "trades": 47, "taker_buy_base": 25378.1, "taker_buy_quote": 1632.84477 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0631, "close": 0.0633, "volume": 80420.0, "close_time": 1772143199999, "quote_volume": 5104.87928, "trades": 52, "taker_buy_base": 21699.9, "taker_buy_quote": 1377.17316 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0628, "close": 0.0629, "volume": 29873.5, "close_time": 1772146799999, "quote_volume": 1882.49983, "trades": 21, "taker_buy_base": 18535.2, "taker_buy_quote": 1169.20189 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0627, "volume": 76635.2, "close_time": 1772150399999, "quote_volume": 4804.42101, "trades": 45, "taker_buy_base": 44675.0, "taker_buy_quote": 2800.78309 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0624, "close": 0.0625, "volume": 102466.7, "close_time": 1772153999999, "quote_volume": 6426.17644, "trades": 73, "taker_buy_base": 36492.7, "taker_buy_quote": 2288.26236 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0617, "close": 0.0618, "volume": 160341.4, "close_time": 1772157599999, "quote_volume": 9939.99764, "trades": 121, "taker_buy_base": 67166.1, "taker_buy_quote": 4163.42604 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 37448.8, "close_time": 1772161199999, "quote_volume": 2325.08855, "trades": 33, "taker_buy_base": 23217.6, "taker_buy_quote": 1441.59765 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 114745.4, "close_time": 1772164799999, "quote_volume": 7103.95552, "trades": 68, "taker_buy_base": 71285.4, "taker_buy_quote": 4415.09463 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.062, "high": 0.0627, "low": 0.062, "close": 0.0624, "volume": 97789.3, "close_time": 1772168399999, "quote_volume": 6106.10102, "trades": 57, "taker_buy_base": 47462.9, "taker_buy_quote": 2967.28465 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0623, "close": 0.0623, "volume": 94272.9, "close_time": 1772171999999, "quote_volume": 5888.36437, "trades": 49, "taker_buy_base": 55020.5, "taker_buy_quote": 3437.17534 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 83270.8, "close_time": 1772175599999, "quote_volume": 5189.63718, "trades": 40, "taker_buy_base": 29648.9, "taker_buy_quote": 1848.05964 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0623, "volume": 46747.1, "close_time": 1772179199999, "quote_volume": 2917.5184, "trades": 36, "taker_buy_base": 19996.5, "taker_buy_quote": 1248.71477 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 55828.7, "close_time": 1772182799999, "quote_volume": 3472.59455, "trades": 46, "taker_buy_base": 31832.9, "taker_buy_quote": 1980.58903 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 72208.8, "close_time": 1772186399999, "quote_volume": 4509.06253, "trades": 30, "taker_buy_base": 23717.8, "taker_buy_quote": 1481.11721 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0624, "high": 0.0625, "low": 0.062, "close": 0.062, "volume": 121414.9, "close_time": 1772189999999, "quote_volume": 7564.18782, "trades": 58, "taker_buy_base": 66302.1, "taker_buy_quote": 4128.92309 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.062, "high": 0.0621, "low": 0.0608, "close": 0.061, "volume": 143173.6, "close_time": 1772193599999, "quote_volume": 8796.93868, "trades": 127, "taker_buy_base": 72875.0, "taker_buy_quote": 4481.64791 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0606, "close": 0.0611, "volume": 96274.7, "close_time": 1772197199999, "quote_volume": 5855.6396, "trades": 62, "taker_buy_base": 30061.7, "taker_buy_quote": 1829.95696 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0611, "high": 0.0612, "low": 0.06, "close": 0.0605, "volume": 211607.3, "close_time": 1772200799999, "quote_volume": 12824.81375, "trades": 117, "taker_buy_base": 57458.1, "taker_buy_quote": 3482.37093 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0605, "high": 0.0605, "low": 0.059, "close": 0.059, "volume": 609616.1, "close_time": 1772204399999, "quote_volume": 36333.4932, "trades": 197, "taker_buy_base": 217689.0, "taker_buy_quote": 13009.03374 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0587, "close": 0.0594, "volume": 103379.4, "close_time": 1772207999999, "quote_volume": 6112.12814, "trades": 61, "taker_buy_base": 49168.2, "taker_buy_quote": 2910.11881 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.059, "high": 0.0592, "low": 0.0583, "close": 0.0588, "volume": 187190.7, "close_time": 1772211599999, "quote_volume": 11005.48281, "trades": 52, "taker_buy_base": 10845.9, "taker_buy_quote": 638.10059 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0584, "close": 0.0591, "volume": 354935.6, "close_time": 1772215199999, "quote_volume": 20862.10337, "trades": 121, "taker_buy_base": 162252.8, "taker_buy_quote": 9544.88207 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 47535.2, "close_time": 1772218799999, "quote_volume": 2811.84312, "trades": 24, "taker_buy_base": 5725.9, "taker_buy_quote": 339.01659 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0594, "high": 0.0615, "low": 0.0592, "close": 0.0611, "volume": 586271.1, "close_time": 1772222399999, "quote_volume": 35325.71006, "trades": 154, "taker_buy_base": 369377.5, "taker_buy_quote": 22253.44579 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0599, "close": 0.0601, "volume": 136103.8, "close_time": 1772225999999, "quote_volume": 8248.13168, "trades": 63, "taker_buy_base": 74485.9, "taker_buy_quote": 4519.56888 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 53476.3, "close_time": 1772229599999, "quote_volume": 3215.56894, "trades": 42, "taker_buy_base": 25287.0, "taker_buy_quote": 1520.09775 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0594, "close": 0.0601, "volume": 101741.5, "close_time": 1772233199999, "quote_volume": 6085.21773, "trades": 35, "taker_buy_base": 39277.0, "taker_buy_quote": 2346.26536 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0602, "close": 0.0606, "volume": 55851.4, "close_time": 1772236799999, "quote_volume": 3374.32641, "trades": 29, "taker_buy_base": 41165.5, "taker_buy_quote": 2486.29805 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0603, "close": 0.0604, "volume": 78567.9, "close_time": 1772240399999, "quote_volume": 4760.69368, "trades": 35, "taker_buy_base": 52185.4, "taker_buy_quote": 3163.32363 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0598, "close": 0.0598, "volume": 19607.0, "close_time": 1772243999999, "quote_volume": 1178.0816, "trades": 21, "taker_buy_base": 9339.8, "taker_buy_quote": 560.83765 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.06, "volume": 20496.3, "close_time": 1772247599999, "quote_volume": 1229.92973, "trades": 15, "taker_buy_base": 13134.8, "taker_buy_quote": 788.11111 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.0601, "volume": 73837.6, "close_time": 1772251199999, "quote_volume": 4441.18359, "trades": 40, "taker_buy_base": 23208.4, "taker_buy_quote": 1395.3813 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.06, "high": 0.0604, "low": 0.0598, "close": 0.0603, "volume": 30824.4, "close_time": 1772254799999, "quote_volume": 1852.41685, "trades": 30, "taker_buy_base": 17255.8, "taker_buy_quote": 1037.99653 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 42663.2, "close_time": 1772258399999, "quote_volume": 2577.57228, "trades": 33, "taker_buy_base": 26058.8, "taker_buy_quote": 1574.52815 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0589, "close": 0.0591, "volume": 253191.5, "close_time": 1772261999999, "quote_volume": 15014.76574, "trades": 108, "taker_buy_base": 98233.4, "taker_buy_quote": 5819.0107 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0592, "high": 0.0611, "low": 0.0592, "close": 0.0596, "volume": 1010634.3, "close_time": 1772265599999, "quote_volume": 60975.38744, "trades": 277, "taker_buy_base": 658670.7, "taker_buy_quote": 39833.57225 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0596, "high": 0.0596, "low": 0.059, "close": 0.0591, "volume": 179771.3, "close_time": 1772269199999, "quote_volume": 10643.72286, "trades": 93, "taker_buy_base": 74919.1, "taker_buy_quote": 4436.51789 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0579, "close": 0.0581, "volume": 120402.8, "close_time": 1772272799999, "quote_volume": 7033.5803, "trades": 57, "taker_buy_base": 59930.9, "taker_buy_quote": 3509.51525 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.0581, "volume": 37295.8, "close_time": 1772276399999, "quote_volume": 2161.46077, "trades": 34, "taker_buy_base": 15194.9, "taker_buy_quote": 881.22484 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0583, "volume": 91289.3, "close_time": 1772279999999, "quote_volume": 5325.05899, "trades": 51, "taker_buy_base": 55962.6, "taker_buy_quote": 3263.43747 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0582, "high": 0.0589, "low": 0.0582, "close": 0.0583, "volume": 79358.7, "close_time": 1772283599999, "quote_volume": 4639.88897, "trades": 39, "taker_buy_base": 71540.2, "taker_buy_quote": 4184.16042 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0581, "close": 0.0588, "volume": 57117.8, "close_time": 1772287199999, "quote_volume": 3343.6443, "trades": 44, "taker_buy_base": 33692.7, "taker_buy_quote": 1972.48403 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0586, "close": 0.0588, "volume": 77467.4, "close_time": 1772290799999, "quote_volume": 4563.24827, "trades": 63, "taker_buy_base": 36869.3, "taker_buy_quote": 2172.1327 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.059, "high": 0.0604, "low": 0.059, "close": 0.0597, "volume": 248726.1, "close_time": 1772294399999, "quote_volume": 14869.85828, "trades": 113, "taker_buy_base": 108246.5, "taker_buy_quote": 6471.02722 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0587, "close": 0.0589, "volume": 146121.6, "close_time": 1772297999999, "quote_volume": 8679.16386, "trades": 82, "taker_buy_base": 43127.0, "taker_buy_quote": 2554.0287 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.059, "high": 0.059, "low": 0.0584, "close": 0.0588, "volume": 31616.1, "close_time": 1772301599999, "quote_volume": 1853.58273, "trades": 27, "taker_buy_base": 15153.3, "taker_buy_quote": 888.57175 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0589, "high": 0.0598, "low": 0.0589, "close": 0.0596, "volume": 108012.7, "close_time": 1772305199999, "quote_volume": 6386.06786, "trades": 56, "taker_buy_base": 75917.6, "taker_buy_quote": 4485.3746 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0596, "high": 0.06, "low": 0.0595, "close": 0.0598, "volume": 55607.3, "close_time": 1772308799999, "quote_volume": 3318.11097, "trades": 41, "taker_buy_base": 16925.1, "taker_buy_quote": 1010.53407 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0597, "close": 0.0601, "volume": 55897.9, "close_time": 1772312399999, "quote_volume": 3353.9343, "trades": 41, "taker_buy_base": 25156.6, "taker_buy_quote": 1509.99948 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0598, "close": 0.0598, "volume": 34705.5, "close_time": 1772315999999, "quote_volume": 2080.19161, "trades": 29, "taker_buy_base": 17617.4, "taker_buy_quote": 1055.83257 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0596, "close": 0.0602, "volume": 56720.2, "close_time": 1772319599999, "quote_volume": 3395.56915, "trades": 33, "taker_buy_base": 10098.8, "taker_buy_quote": 604.28935 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0601, "close": 0.0601, "volume": 17688.6, "close_time": 1772323199999, "quote_volume": 1065.6423, "trades": 13, "taker_buy_base": 12551.0, "taker_buy_quote": 756.43748 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0597, "close": 0.0597, "volume": 95954.4, "close_time": 1772326799999, "quote_volume": 5749.98123, "trades": 53, "taker_buy_base": 40127.7, "taker_buy_quote": 2402.74543 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0596, "high": 0.0604, "low": 0.0594, "close": 0.0603, "volume": 77547.7, "close_time": 1772330399999, "quote_volume": 4631.12022, "trades": 52, "taker_buy_base": 46153.7, "taker_buy_quote": 2753.92783 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0604, "close": 0.0606, "volume": 64328.8, "close_time": 1772333999999, "quote_volume": 3898.85997, "trades": 51, "taker_buy_base": 32623.2, "taker_buy_quote": 1976.98191 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0601, "close": 0.0601, "volume": 17265.2, "close_time": 1772337599999, "quote_volume": 1042.50469, "trades": 18, "taker_buy_base": 10444.2, "taker_buy_quote": 630.95363 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.0602, "volume": 81983.7, "close_time": 1772341199999, "quote_volume": 4928.2626, "trades": 39, "taker_buy_base": 46413.1, "taker_buy_quote": 2788.22625 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 54788.6, "close_time": 1772344799999, "quote_volume": 3296.48036, "trades": 28, "taker_buy_base": 19845.0, "taker_buy_quote": 1195.09425 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 37980.0, "close_time": 1772348399999, "quote_volume": 2273.72625, "trades": 31, "taker_buy_base": 16901.2, "taker_buy_quote": 1011.81488 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 34173.0, "close_time": 1772351999999, "quote_volume": 2050.30165, "trades": 22, "taker_buy_base": 19364.0, "taker_buy_quote": 1161.69825 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.06, "high": 0.0601, "low": 0.0597, "close": 0.0597, "volume": 107410.5, "close_time": 1772355599999, "quote_volume": 6428.89481, "trades": 37, "taker_buy_base": 21126.2, "taker_buy_quote": 1262.71571 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 9214.3, "close_time": 1772359199999, "quote_volume": 550.72733, "trades": 11, "taker_buy_base": 3061.0, "taker_buy_quote": 183.21215 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0595, "close": 0.0599, "volume": 34435.5, "close_time": 1772362799999, "quote_volume": 2056.1271, "trades": 22, "taker_buy_base": 19452.0, "taker_buy_quote": 1161.67035 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 20178.4, "close_time": 1772366399999, "quote_volume": 1206.33962, "trades": 18, "taker_buy_base": 8505.0, "taker_buy_quote": 508.599 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 32452.9, "close_time": 1772369999999, "quote_volume": 1933.02983, "trades": 31, "taker_buy_base": 15284.3, "taker_buy_quote": 910.6991 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0594, "high": 0.0597, "low": 0.059, "close": 0.0596, "volume": 42312.0, "close_time": 1772373599999, "quote_volume": 2510.53174, "trades": 40, "taker_buy_base": 13770.4, "taker_buy_quote": 816.55813 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0591, "close": 0.0591, "volume": 29928.7, "close_time": 1772377199999, "quote_volume": 1773.87842, "trades": 29, "taker_buy_base": 14742.4, "taker_buy_quote": 873.76082 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0592, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 48856.7, "close_time": 1772380799999, "quote_volume": 2893.09656, "trades": 40, "taker_buy_base": 28300.0, "taker_buy_quote": 1675.7335 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.059, "high": 0.059, "low": 0.0581, "close": 0.0583, "volume": 44023.8, "close_time": 1772384399999, "quote_volume": 2581.98987, "trades": 44, "taker_buy_base": 24809.4, "taker_buy_quote": 1455.98546 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0583, "high": 0.0587, "low": 0.058, "close": 0.0586, "volume": 44345.6, "close_time": 1772387999999, "quote_volume": 2585.65243, "trades": 33, "taker_buy_base": 17083.9, "taker_buy_quote": 996.56834 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0587, "volume": 32126.2, "close_time": 1772391599999, "quote_volume": 1889.39818, "trades": 23, "taker_buy_base": 12240.0, "taker_buy_quote": 719.3385 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 69018.8, "close_time": 1772395199999, "quote_volume": 4050.50731, "trades": 57, "taker_buy_base": 20823.2, "taker_buy_quote": 1222.18009 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0577, "close": 0.0577, "volume": 76085.2, "close_time": 1772398799999, "quote_volume": 4415.30265, "trades": 59, "taker_buy_base": 49099.3, "taker_buy_quote": 2850.29842 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 43863.6, "close_time": 1772402399999, "quote_volume": 2527.42618, "trades": 38, "taker_buy_base": 24452.4, "taker_buy_quote": 1408.68664 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0577, "close": 0.058, "volume": 120708.0, "close_time": 1772405999999, "quote_volume": 6999.03126, "trades": 40, "taker_buy_base": 101657.1, "taker_buy_quote": 5894.04831 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.058, "high": 0.0583, "low": 0.0579, "close": 0.0581, "volume": 59214.8, "close_time": 1772409599999, "quote_volume": 3437.45813, "trades": 43, "taker_buy_base": 14166.9, "taker_buy_quote": 822.40164 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.058, "high": 0.0581, "low": 0.0575, "close": 0.0579, "volume": 158539.0, "close_time": 1772413199999, "quote_volume": 9172.60127, "trades": 63, "taker_buy_base": 50570.6, "taker_buy_quote": 2923.62281 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0575, "close": 0.0575, "volume": 64062.0, "close_time": 1772416799999, "quote_volume": 3705.15667, "trades": 48, "taker_buy_base": 36311.8, "taker_buy_quote": 2099.20087 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0575, "close": 0.0576, "volume": 149505.1, "close_time": 1772420399999, "quote_volume": 8610.05934, "trades": 62, "taker_buy_base": 94146.3, "taker_buy_quote": 5421.27528 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0576, "high": 0.0579, "low": 0.057, "close": 0.0579, "volume": 133052.2, "close_time": 1772423999999, "quote_volume": 7642.67444, "trades": 70, "taker_buy_base": 58516.4, "taker_buy_quote": 3363.86561 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.058, "high": 0.0587, "low": 0.0579, "close": 0.0587, "volume": 42716.1, "close_time": 1772427599999, "quote_volume": 2482.88078, "trades": 40, "taker_buy_base": 18542.3, "taker_buy_quote": 1076.64906 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0587, "high": 0.059, "low": 0.0584, "close": 0.0584, "volume": 23050.0, "close_time": 1772431199999, "quote_volume": 1351.5515, "trades": 19, "taker_buy_base": 16075.0, "taker_buy_quote": 941.885 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0575, "close": 0.0578, "volume": 89341.9, "close_time": 1772434799999, "quote_volume": 5159.93604, "trades": 58, "taker_buy_base": 24615.7, "taker_buy_quote": 1420.8131 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0576, "volume": 100391.8, "close_time": 1772438399999, "quote_volume": 5787.01582, "trades": 45, "taker_buy_base": 73976.8, "taker_buy_quote": 4263.61732 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0572, "close": 0.0578, "volume": 90383.5, "close_time": 1772441999999, "quote_volume": 5203.4861, "trades": 48, "taker_buy_base": 24473.6, "taker_buy_quote": 1407.79964 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0577, "close": 0.0581, "volume": 77040.5, "close_time": 1772445599999, "quote_volume": 4472.7435, "trades": 38, "taker_buy_base": 45239.7, "taker_buy_quote": 2627.1631 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 59825.0, "close_time": 1772449199999, "quote_volume": 3478.80264, "trades": 42, "taker_buy_base": 31601.1, "taker_buy_quote": 1837.34127 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 46606.3, "close_time": 1772452799999, "quote_volume": 2709.73804, "trades": 36, "taker_buy_base": 26415.0, "taker_buy_quote": 1535.8455 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0581, "close": 0.0582, "volume": 121453.4, "close_time": 1772456399999, "quote_volume": 7090.46944, "trades": 112, "taker_buy_base": 73726.3, "taker_buy_quote": 4305.24543 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0577, "close": 0.058, "volume": 73113.4, "close_time": 1772459999999, "quote_volume": 4234.74464, "trades": 145, "taker_buy_base": 24014.6, "taker_buy_quote": 1391.36392 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0581, "high": 0.0591, "low": 0.0579, "close": 0.0589, "volume": 99793.4, "close_time": 1772463599999, "quote_volume": 5835.63802, "trades": 124, "taker_buy_base": 54130.6, "taker_buy_quote": 3162.29078 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0589, "high": 0.0599, "low": 0.0588, "close": 0.0594, "volume": 85642.5, "close_time": 1772467199999, "quote_volume": 5079.2497, "trades": 148, "taker_buy_base": 35786.9, "taker_buy_quote": 2123.39048 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0592, "high": 0.0598, "low": 0.0591, "close": 0.0594, "volume": 216634.3, "close_time": 1772470799999, "quote_volume": 12881.25352, "trades": 192, "taker_buy_base": 61889.6, "taker_buy_quote": 3683.87764 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0588, "close": 0.0589, "volume": 97789.6, "close_time": 1772474399999, "quote_volume": 5783.49951, "trades": 85, "taker_buy_base": 26889.0, "taker_buy_quote": 1588.48289 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.059, "high": 0.059, "low": 0.0587, "close": 0.0588, "volume": 94188.4, "close_time": 1772477999999, "quote_volume": 5538.51024, "trades": 56, "taker_buy_base": 32085.0, "taker_buy_quote": 1887.39675 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 50631.3, "close_time": 1772481599999, "quote_volume": 2976.28702, "trades": 40, "taker_buy_base": 25990.4, "taker_buy_quote": 1527.50819 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0588, "high": 0.059, "low": 0.0584, "close": 0.0584, "volume": 119596.5, "close_time": 1772485199999, "quote_volume": 7025.17186, "trades": 67, "taker_buy_base": 96481.5, "taker_buy_quote": 5667.94595 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0577, "close": 0.0577, "volume": 86321.3, "close_time": 1772488799999, "quote_volume": 5004.54079, "trades": 59, "taker_buy_base": 35224.8, "taker_buy_quote": 2038.31341 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0578, "high": 0.058, "low": 0.0576, "close": 0.0576, "volume": 31084.5, "close_time": 1772492399999, "quote_volume": 1797.12866, "trades": 26, "taker_buy_base": 21329.0, "taker_buy_quote": 1233.16194 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0575, "close": 0.0576, "volume": 37808.8, "close_time": 1772495999999, "quote_volume": 2179.33506, "trades": 27, "taker_buy_base": 14392.3, "taker_buy_quote": 830.17397 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0576, "close": 0.0582, "volume": 73615.0, "close_time": 1772499599999, "quote_volume": 4260.21609, "trades": 55, "taker_buy_base": 42705.5, "taker_buy_quote": 2468.63177 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0582, "high": 0.0592, "low": 0.0582, "close": 0.0589, "volume": 62494.3, "close_time": 1772503199999, "quote_volume": 3664.24076, "trades": 60, "taker_buy_base": 37727.3, "taker_buy_quote": 2212.86016 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0585, "close": 0.0585, "volume": 116363.3, "close_time": 1772506799999, "quote_volume": 6821.16748, "trades": 49, "taker_buy_base": 66599.0, "taker_buy_quote": 3901.41614 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0584, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 95342.9, "close_time": 1772510399999, "quote_volume": 5543.56415, "trades": 60, "taker_buy_base": 40151.0, "taker_buy_quote": 2335.40879 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0581, "close": 0.0584, "volume": 63540.4, "close_time": 1772513999999, "quote_volume": 3704.83952, "trades": 45, "taker_buy_base": 29101.8, "taker_buy_quote": 1696.6776 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0579, "close": 0.0582, "volume": 70158.6, "close_time": 1772517599999, "quote_volume": 4083.22793, "trades": 49, "taker_buy_base": 42696.0, "taker_buy_quote": 2483.45341 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 63607.0, "close_time": 1772521199999, "quote_volume": 3696.58903, "trades": 48, "taker_buy_base": 29024.0, "taker_buy_quote": 1686.87488 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 43141.3, "close_time": 1772524799999, "quote_volume": 2506.50953, "trades": 33, "taker_buy_base": 24119.2, "taker_buy_quote": 1401.47064 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 52700.7, "close_time": 1772528399999, "quote_volume": 3059.86148, "trades": 41, "taker_buy_base": 23097.7, "taker_buy_quote": 1341.23219 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.058, "high": 0.0583, "low": 0.0578, "close": 0.058, "volume": 77187.7, "close_time": 1772531999999, "quote_volume": 4481.53418, "trades": 61, "taker_buy_base": 40780.0, "taker_buy_quote": 2367.73632 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.0579, "volume": 65958.1, "close_time": 1772535599999, "quote_volume": 3816.84417, "trades": 80, "taker_buy_base": 40100.9, "taker_buy_quote": 2321.36817 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0577, "close": 0.0584, "volume": 98044.7, "close_time": 1772539199999, "quote_volume": 5683.26163, "trades": 128, "taker_buy_base": 65950.4, "taker_buy_quote": 3822.81712 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0582, "close": 0.0584, "volume": 58048.8, "close_time": 1772542799999, "quote_volume": 3390.95745, "trades": 81, "taker_buy_base": 32314.8, "taker_buy_quote": 1888.0073 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0583, "close": 0.0585, "volume": 62784.7, "close_time": 1772546399999, "quote_volume": 3676.37496, "trades": 47, "taker_buy_base": 20853.7, "taker_buy_quote": 1220.99056 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0585, "high": 0.0598, "low": 0.0585, "close": 0.0595, "volume": 134605.2, "close_time": 1772549999999, "quote_volume": 7981.86628, "trades": 89, "taker_buy_base": 77792.0, "taker_buy_quote": 4610.06631 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0587, "close": 0.0597, "volume": 275575.4, "close_time": 1772553599999, "quote_volume": 16392.7149, "trades": 131, "taker_buy_base": 157770.5, "taker_buy_quote": 9374.08481 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0596, "close": 0.0606, "volume": 193122.7, "close_time": 1772557199999, "quote_volume": 11579.01211, "trades": 116, "taker_buy_base": 73456.4, "taker_buy_quote": 4407.99393 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0604, "high": 0.0607, "low": 0.06, "close": 0.0601, "volume": 163015.0, "close_time": 1772560799999, "quote_volume": 9847.72679, "trades": 86, "taker_buy_base": 103517.4, "taker_buy_quote": 6251.09672 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0602, "close": 0.0609, "volume": 198198.4, "close_time": 1772564399999, "quote_volume": 11981.42031, "trades": 85, "taker_buy_base": 69987.4, "taker_buy_quote": 4238.0495 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0599, "close": 0.0602, "volume": 86896.4, "close_time": 1772567999999, "quote_volume": 5237.17826, "trades": 62, "taker_buy_base": 21708.3, "taker_buy_quote": 1307.73462 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0602, "high": 0.0612, "low": 0.06, "close": 0.0607, "volume": 114706.7, "close_time": 1772571599999, "quote_volume": 6935.73975, "trades": 77, "taker_buy_base": 43302.3, "taker_buy_quote": 2619.89829 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0603, "close": 0.0607, "volume": 131659.4, "close_time": 1772575199999, "quote_volume": 8014.55456, "trades": 87, "taker_buy_base": 68427.6, "taker_buy_quote": 4171.94365 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0607, "high": 0.0609, "low": 0.0602, "close": 0.0602, "volume": 91528.0, "close_time": 1772578799999, "quote_volume": 5552.50604, "trades": 35, "taker_buy_base": 63245.6, "taker_buy_quote": 3838.34731 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0597, "close": 0.0598, "volume": 71771.0, "close_time": 1772582399999, "quote_volume": 4315.24833, "trades": 61, "taker_buy_base": 29036.9, "taker_buy_quote": 1748.95304 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.06, "high": 0.0601, "low": 0.0587, "close": 0.0591, "volume": 114222.0, "close_time": 1772585999999, "quote_volume": 6814.0701, "trades": 63, "taker_buy_base": 30659.7, "taker_buy_quote": 1822.17555 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0586, "close": 0.0586, "volume": 117574.1, "close_time": 1772589599999, "quote_volume": 6948.29907, "trades": 47, "taker_buy_base": 57530.8, "taker_buy_quote": 3401.55119 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0587, "close": 0.0592, "volume": 104441.1, "close_time": 1772593199999, "quote_volume": 6154.92343, "trades": 45, "taker_buy_base": 79871.2, "taker_buy_quote": 4706.85539 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0592, "high": 0.0594, "low": 0.059, "close": 0.059, "volume": 164216.7, "close_time": 1772596799999, "quote_volume": 9722.58412, "trades": 41, "taker_buy_base": 102093.4, "taker_buy_quote": 6044.24093 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0589, "close": 0.0593, "volume": 66878.9, "close_time": 1772600399999, "quote_volume": 3957.6424, "trades": 51, "taker_buy_base": 23509.0, "taker_buy_quote": 1391.42131 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 46876.7, "close_time": 1772603999999, "quote_volume": 2776.42364, "trades": 36, "taker_buy_base": 27406.9, "taker_buy_quote": 1622.54304 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 23454.2, "close_time": 1772607599999, "quote_volume": 1389.82954, "trades": 17, "taker_buy_base": 12989.6, "taker_buy_quote": 770.00451 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0593, "high": 0.0594, "low": 0.059, "close": 0.0591, "volume": 40651.6, "close_time": 1772611199999, "quote_volume": 2406.04806, "trades": 29, "taker_buy_base": 22948.8, "taker_buy_quote": 1358.99925 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0586, "close": 0.0593, "volume": 94152.9, "close_time": 1772614799999, "quote_volume": 5567.08412, "trades": 45, "taker_buy_base": 50612.1, "taker_buy_quote": 2998.28072 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0594, "close": 0.0598, "volume": 105049.1, "close_time": 1772618399999, "quote_volume": 6272.22163, "trades": 49, "taker_buy_base": 55783.5, "taker_buy_quote": 3330.95731 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0593, "volume": 46689.8, "close_time": 1772621999999, "quote_volume": 2782.09336, "trades": 40, "taker_buy_base": 14241.6, "taker_buy_quote": 849.2628 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0593, "volume": 57091.2, "close_time": 1772625599999, "quote_volume": 3375.83922, "trades": 28, "taker_buy_base": 16016.0, "taker_buy_quote": 947.26275 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0592, "close": 0.0596, "volume": 43736.6, "close_time": 1772629199999, "quote_volume": 2600.30371, "trades": 16, "taker_buy_base": 38000.6, "taker_buy_quote": 2260.15879 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0594, "close": 0.0594, "volume": 29003.2, "close_time": 1772632799999, "quote_volume": 1727.65392, "trades": 23, "taker_buy_base": 13808.7, "taker_buy_quote": 822.65823 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 17467.3, "close_time": 1772636399999, "quote_volume": 1038.98359, "trades": 18, "taker_buy_base": 8241.2, "taker_buy_quote": 490.04505 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0593, "close": 0.0598, "volume": 46600.7, "close_time": 1772639999999, "quote_volume": 2779.95794, "trades": 32, "taker_buy_base": 16394.3, "taker_buy_quote": 976.65961 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.06, "high": 0.0607, "low": 0.0599, "close": 0.0602, "volume": 116010.3, "close_time": 1772643599999, "quote_volume": 6996.80232, "trades": 66, "taker_buy_base": 58659.9, "taker_buy_quote": 3546.81393 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 8558.7, "close_time": 1772647199999, "quote_volume": 512.30567, "trades": 13, "taker_buy_base": 6078.4, "taker_buy_quote": 363.98373 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0591, "close": 0.0595, "volume": 107465.2, "close_time": 1772650799999, "quote_volume": 6390.96998, "trades": 39, "taker_buy_base": 33857.7, "taker_buy_quote": 2014.78812 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 35743.9, "close_time": 1772654399999, "quote_volume": 2127.98336, "trades": 19, "taker_buy_base": 10248.5, "taker_buy_quote": 610.10918 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 10898.3, "close_time": 1772657999999, "quote_volume": 648.09193, "trades": 11, "taker_buy_base": 6512.3, "taker_buy_quote": 387.38662 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0596, "high": 0.0604, "low": 0.0595, "close": 0.0603, "volume": 79699.3, "close_time": 1772661599999, "quote_volume": 4761.99165, "trades": 36, "taker_buy_base": 68819.2, "taker_buy_quote": 4110.01962 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0603, "high": 0.0666, "low": 0.0603, "close": 0.0645, "volume": 852607.5, "close_time": 1772665199999, "quote_volume": 54401.22177, "trades": 401, "taker_buy_base": 489390.7, "taker_buy_quote": 31193.60829 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0643, "high": 0.0661, "low": 0.0641, "close": 0.0648, "volume": 414092.6, "close_time": 1772668799999, "quote_volume": 26808.98411, "trades": 155, "taker_buy_base": 185759.4, "taker_buy_quote": 12046.64496 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0649, "high": 0.0655, "low": 0.0643, "close": 0.0651, "volume": 313170.0, "close_time": 1772672399999, "quote_volume": 20349.15654, "trades": 161, "taker_buy_base": 189492.4, "taker_buy_quote": 12319.59177 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0642, "close": 0.0644, "volume": 139508.2, "close_time": 1772675999999, "quote_volume": 9029.54949, "trades": 101, "taker_buy_base": 60325.9, "taker_buy_quote": 3905.41525 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0643, "close": 0.0649, "volume": 85295.3, "close_time": 1772679599999, "quote_volume": 5506.25221, "trades": 54, "taker_buy_base": 34228.4, "taker_buy_quote": 2207.58748 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.065, "high": 0.0651, "low": 0.0643, "close": 0.0645, "volume": 81776.7, "close_time": 1772683199999, "quote_volume": 5282.15779, "trades": 43, "taker_buy_base": 27541.4, "taker_buy_quote": 1782.63232 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0643, "close": 0.0645, "volume": 122773.3, "close_time": 1772686799999, "quote_volume": 7916.88342, "trades": 77, "taker_buy_base": 61442.2, "taker_buy_quote": 3963.60638 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0646, "close": 0.0649, "volume": 153377.2, "close_time": 1772690399999, "quote_volume": 9947.19613, "trades": 82, "taker_buy_base": 101440.7, "taker_buy_quote": 6579.781 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0648, "close": 0.0652, "volume": 329737.9, "close_time": 1772693999999, "quote_volume": 21466.04841, "trades": 154, "taker_buy_base": 206873.6, "taker_buy_quote": 13474.61529 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0644, "close": 0.0645, "volume": 265700.2, "close_time": 1772697599999, "quote_volume": 17408.91737, "trades": 178, "taker_buy_base": 131549.0, "taker_buy_quote": 8633.42542 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0645, "high": 0.0656, "low": 0.0644, "close": 0.0654, "volume": 213998.5, "close_time": 1772701199999, "quote_volume": 13882.9514, "trades": 88, "taker_buy_base": 114381.9, "taker_buy_quote": 7425.31462 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0653, "high": 0.0662, "low": 0.0652, "close": 0.0659, "volume": 257862.0, "close_time": 1772704799999, "quote_volume": 16930.45436, "trades": 100, "taker_buy_base": 157652.2, "taker_buy_quote": 10352.10012 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.066, "high": 0.0664, "low": 0.0654, "close": 0.0659, "volume": 459400.3, "close_time": 1772708399999, "quote_volume": 30285.14163, "trades": 176, "taker_buy_base": 283566.7, "taker_buy_quote": 18703.92725 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.066, "high": 0.0662, "low": 0.0651, "close": 0.0662, "volume": 253079.0, "close_time": 1772711999999, "quote_volume": 16607.46064, "trades": 100, "taker_buy_base": 96142.2, "taker_buy_quote": 6320.72727 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0652, "close": 0.0655, "volume": 286449.0, "close_time": 1772715599999, "quote_volume": 18877.39679, "trades": 107, "taker_buy_base": 101269.6, "taker_buy_quote": 6691.08249 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0655, "high": 0.0691, "low": 0.0646, "close": 0.0682, "volume": 869792.1, "close_time": 1772719199999, "quote_volume": 58643.72424, "trades": 385, "taker_buy_base": 483918.9, "taker_buy_quote": 32601.47982 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0679, "high": 0.0688, "low": 0.066, "close": 0.0687, "volume": 512501.3, "close_time": 1772722799999, "quote_volume": 34586.03077, "trades": 232, "taker_buy_base": 271166.0, "taker_buy_quote": 18321.96023 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0645, "close": 0.0652, "volume": 566533.7, "close_time": 1772726399999, "quote_volume": 37729.63445, "trades": 326, "taker_buy_base": 254835.7, "taker_buy_quote": 17074.26137 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0652, "high": 0.0664, "low": 0.0625, "close": 0.0636, "volume": 527614.4, "close_time": 1772729999999, "quote_volume": 33854.92137, "trades": 303, "taker_buy_base": 218961.6, "taker_buy_quote": 14108.97958 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0637, "high": 0.0648, "low": 0.0636, "close": 0.0647, "volume": 208318.1, "close_time": 1772733599999, "quote_volume": 13415.63033, "trades": 119, "taker_buy_base": 142573.1, "taker_buy_quote": 9172.55813 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0646, "high": 0.0662, "low": 0.0645, "close": 0.0662, "volume": 223852.5, "close_time": 1772737199999, "quote_volume": 14602.36007, "trades": 122, "taker_buy_base": 172329.0, "taker_buy_quote": 11246.39215 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0663, "high": 0.0676, "low": 0.065, "close": 0.065, "volume": 417724.9, "close_time": 1772740799999, "quote_volume": 27869.77242, "trades": 258, "taker_buy_base": 227054.1, "taker_buy_quote": 15161.36528 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0646, "close": 0.0657, "volume": 225270.3, "close_time": 1772744399999, "quote_volume": 14701.5963, "trades": 122, "taker_buy_base": 95661.9, "taker_buy_quote": 6244.4124 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0659, "close": 0.0663, "volume": 160371.5, "close_time": 1772747999999, "quote_volume": 10620.89526, "trades": 85, "taker_buy_base": 92932.3, "taker_buy_quote": 6156.16808 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0657, "close": 0.0659, "volume": 98893.1, "close_time": 1772751599999, "quote_volume": 6530.25506, "trades": 73, "taker_buy_base": 79791.4, "taker_buy_quote": 5269.85266 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0647, "close": 0.0649, "volume": 75415.2, "close_time": 1772755199999, "quote_volume": 4922.09527, "trades": 71, "taker_buy_base": 45505.6, "taker_buy_quote": 2973.34968 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0649, "high": 0.065, "low": 0.0646, "close": 0.0646, "volume": 61558.8, "close_time": 1772758799999, "quote_volume": 3988.78179, "trades": 57, "taker_buy_base": 37573.8, "taker_buy_quote": 2434.38729 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0644, "close": 0.0649, "volume": 48791.1, "close_time": 1772762399999, "quote_volume": 3153.13052, "trades": 41, "taker_buy_base": 27442.8, "taker_buy_quote": 1773.61058 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0644, "close": 0.0645, "volume": 25340.7, "close_time": 1772765999999, "quote_volume": 1635.42838, "trades": 23, "taker_buy_base": 16805.3, "taker_buy_quote": 1084.85087 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0646, "high": 0.0663, "low": 0.0646, "close": 0.0658, "volume": 326930.3, "close_time": 1772769599999, "quote_volume": 21434.33928, "trades": 208, "taker_buy_base": 189732.7, "taker_buy_quote": 12427.74931 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0657, "high": 0.0689, "low": 0.0657, "close": 0.0684, "volume": 474070.9, "close_time": 1772773199999, "quote_volume": 31975.57914, "trades": 288, "taker_buy_base": 252143.8, "taker_buy_quote": 16963.04713 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0651, "close": 0.0659, "volume": 332534.9, "close_time": 1772776799999, "quote_volume": 21971.04455, "trades": 217, "taker_buy_base": 162843.0, "taker_buy_quote": 10748.73951 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0649, "close": 0.0656, "volume": 152858.6, "close_time": 1772780399999, "quote_volume": 10026.24269, "trades": 191, "taker_buy_base": 38895.8, "taker_buy_quote": 2548.32845 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0641, "close": 0.0644, "volume": 164534.4, "close_time": 1772783999999, "quote_volume": 10727.35427, "trades": 131, "taker_buy_base": 64654.5, "taker_buy_quote": 4221.46034 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0643, "high": 0.0655, "low": 0.0621, "close": 0.0652, "volume": 523557.3, "close_time": 1772787599999, "quote_volume": 33348.38556, "trades": 322, "taker_buy_base": 212993.4, "taker_buy_quote": 13616.89416 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0653, "high": 0.0684, "low": 0.0649, "close": 0.0683, "volume": 253846.7, "close_time": 1772791199999, "quote_volume": 16803.61339, "trades": 222, "taker_buy_base": 139399.9, "taker_buy_quote": 9252.44001 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0676, "close": 0.0685, "volume": 187526.0, "close_time": 1772794799999, "quote_volume": 12782.213, "trades": 127, "taker_buy_base": 119666.4, "taker_buy_quote": 8158.35329 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0686, "high": 0.0715, "low": 0.0684, "close": 0.0714, "volume": 794064.5, "close_time": 1772798399999, "quote_volume": 54898.94434, "trades": 285, "taker_buy_base": 658849.3, "taker_buy_quote": 45468.12505 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0715, "high": 0.0752, "low": 0.0706, "close": 0.0751, "volume": 1338798.4, "close_time": 1772801999999, "quote_volume": 97656.98496, "trades": 931, "taker_buy_base": 773058.6, "taker_buy_quote": 56424.41556 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0717, "close": 0.0747, "volume": 1075774.6, "close_time": 1772805599999, "quote_volume": 79457.52566, "trades": 719, "taker_buy_base": 446292.6, "taker_buy_quote": 32887.11959 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0721, "close": 0.0721, "volume": 559819.3, "close_time": 1772809199999, "quote_volume": 41328.75835, "trades": 363, "taker_buy_base": 307713.2, "taker_buy_quote": 22704.37347 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0725, "high": 0.0748, "low": 0.0725, "close": 0.074, "volume": 551311.9, "close_time": 1772812799999, "quote_volume": 40851.72681, "trades": 242, "taker_buy_base": 215057.7, "taker_buy_quote": 15920.4506 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0733, "close": 0.0741, "volume": 894303.2, "close_time": 1772816399999, "quote_volume": 66163.29341, "trades": 449, "taker_buy_base": 434041.0, "taker_buy_quote": 32137.34873 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0742, "high": 0.0751, "low": 0.0727, "close": 0.0731, "volume": 495645.0, "close_time": 1772819999999, "quote_volume": 36723.94026, "trades": 281, "taker_buy_base": 245962.4, "taker_buy_quote": 18220.00412 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0733, "high": 0.0748, "low": 0.0731, "close": 0.0739, "volume": 322384.8, "close_time": 1772823599999, "quote_volume": 23888.00952, "trades": 191, "taker_buy_base": 188496.6, "taker_buy_quote": 13977.24507 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0727, "close": 0.0735, "volume": 205598.8, "close_time": 1772827199999, "quote_volume": 15046.92506, "trades": 112, "taker_buy_base": 65593.9, "taker_buy_quote": 4811.82444 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0725, "close": 0.073, "volume": 154854.2, "close_time": 1772830799999, "quote_volume": 11279.59239, "trades": 107, "taker_buy_base": 62342.1, "taker_buy_quote": 4542.32958 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0731, "high": 0.0742, "low": 0.0731, "close": 0.0737, "volume": 192708.0, "close_time": 1772834399999, "quote_volume": 14209.00824, "trades": 90, "taker_buy_base": 76592.4, "taker_buy_quote": 5649.82491 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0733, "close": 0.0738, "volume": 194298.1, "close_time": 1772837999999, "quote_volume": 14321.74969, "trades": 84, "taker_buy_base": 51010.8, "taker_buy_quote": 3761.29825 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0727, "close": 0.0728, "volume": 64619.0, "close_time": 1772841599999, "quote_volume": 4763.44308, "trades": 39, "taker_buy_base": 41831.7, "taker_buy_quote": 3084.99088 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0729, "high": 0.0744, "low": 0.0729, "close": 0.0739, "volume": 63436.5, "close_time": 1772845199999, "quote_volume": 4686.37748, "trades": 36, "taker_buy_base": 31649.9, "taker_buy_quote": 2336.81896 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.074, "high": 0.0749, "low": 0.0738, "close": 0.0744, "volume": 174036.1, "close_time": 1772848799999, "quote_volume": 12953.218, "trades": 72, "taker_buy_base": 88091.4, "taker_buy_quote": 6554.185 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0748, "high": 0.0777, "low": 0.0744, "close": 0.0772, "volume": 380051.4, "close_time": 1772852399999, "quote_volume": 28980.01076, "trades": 225, "taker_buy_base": 196656.8, "taker_buy_quote": 14944.89875 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0772, "high": 0.0783, "low": 0.076, "close": 0.0779, "volume": 258515.3, "close_time": 1772855999999, "quote_volume": 19934.53111, "trades": 138, "taker_buy_base": 122653.3, "taker_buy_quote": 9479.8944 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0778, "high": 0.0858, "low": 0.0778, "close": 0.0855, "volume": 1398213.2, "close_time": 1772859599999, "quote_volume": 113589.9318, "trades": 968, "taker_buy_base": 797057.0, "taker_buy_quote": 64798.36064 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0857, "high": 0.0975, "low": 0.0843, "close": 0.0962, "volume": 2105247.7, "close_time": 1772863199999, "quote_volume": 189595.86261, "trades": 1606, "taker_buy_base": 1175122.5, "taker_buy_quote": 106049.38944 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0887, "close": 0.091, "volume": 1254026.2, "close_time": 1772866799999, "quote_volume": 115451.74259, "trades": 758, "taker_buy_base": 556066.0, "taker_buy_quote": 51171.69484 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.091, "high": 0.093, "low": 0.0894, "close": 0.0912, "volume": 535584.6, "close_time": 1772870399999, "quote_volume": 48735.36643, "trades": 445, "taker_buy_base": 233293.8, "taker_buy_quote": 21254.35344 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.091, "high": 0.0947, "low": 0.0908, "close": 0.0915, "volume": 1191275.7, "close_time": 1772873999999, "quote_volume": 110799.40261, "trades": 750, "taker_buy_base": 461089.7, "taker_buy_quote": 42875.66365 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0915, "high": 0.0935, "low": 0.0887, "close": 0.0917, "volume": 1155503.4, "close_time": 1772877599999, "quote_volume": 105268.67301, "trades": 644, "taker_buy_base": 616103.7, "taker_buy_quote": 56182.626 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0918, "high": 0.0934, "low": 0.091, "close": 0.0922, "volume": 525905.3, "close_time": 1772881199999, "quote_volume": 48512.57819, "trades": 352, "taker_buy_base": 206278.0, "taker_buy_quote": 19066.22239 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0924, "high": 0.0958, "low": 0.0894, "close": 0.0953, "volume": 1120723.4, "close_time": 1772884799999, "quote_volume": 104155.50694, "trades": 711, "taker_buy_base": 566132.7, "taker_buy_quote": 52639.54476 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0954, "high": 0.0971, "low": 0.093, "close": 0.094, "volume": 749892.5, "close_time": 1772888399999, "quote_volume": 70938.86629, "trades": 552, "taker_buy_base": 347522.2, "taker_buy_quote": 32884.91778 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0941, "high": 0.0968, "low": 0.0941, "close": 0.0959, "volume": 627310.9, "close_time": 1772891999999, "quote_volume": 59829.76284, "trades": 427, "taker_buy_base": 391326.4, "taker_buy_quote": 37321.38293 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0923, "close": 0.0933, "volume": 674695.4, "close_time": 1772895599999, "quote_volume": 63213.59637, "trades": 477, "taker_buy_base": 304879.4, "taker_buy_quote": 28512.6378 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0855, "close": 0.0896, "volume": 933236.4, "close_time": 1772899199999, "quote_volume": 82842.04389, "trades": 694, "taker_buy_base": 441307.7, "taker_buy_quote": 39130.57671 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0884, "close": 0.0891, "volume": 663217.9, "close_time": 1772902799999, "quote_volume": 59459.23812, "trades": 476, "taker_buy_base": 315715.5, "taker_buy_quote": 28272.5971 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.089, "high": 0.0897, "low": 0.086, "close": 0.087, "volume": 818748.8, "close_time": 1772906399999, "quote_volume": 71748.31782, "trades": 559, "taker_buy_base": 490215.7, "taker_buy_quote": 42966.73509 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0869, "high": 0.0892, "low": 0.0857, "close": 0.0875, "volume": 282623.9, "close_time": 1772909999999, "quote_volume": 24809.94059, "trades": 244, "taker_buy_base": 97269.2, "taker_buy_quote": 8532.61967 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0874, "high": 0.0891, "low": 0.0873, "close": 0.0881, "volume": 159963.2, "close_time": 1772913599999, "quote_volume": 14116.82498, "trades": 110, "taker_buy_base": 37434.3, "taker_buy_quote": 3304.2267 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0879, "high": 0.088, "low": 0.0863, "close": 0.0864, "volume": 217133.1, "close_time": 1772917199999, "quote_volume": 18863.8716, "trades": 135, "taker_buy_base": 140434.1, "taker_buy_quote": 12200.14361 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0864, "high": 0.0878, "low": 0.0851, "close": 0.0865, "volume": 188644.5, "close_time": 1772920799999, "quote_volume": 16266.0867, "trades": 163, "taker_buy_base": 84446.6, "taker_buy_quote": 7331.03621 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0848, "close": 0.0868, "volume": 152303.2, "close_time": 1772924399999, "quote_volume": 13147.89918, "trades": 120, "taker_buy_base": 96198.3, "taker_buy_quote": 8308.18753 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0866, "high": 0.087, "low": 0.0842, "close": 0.0845, "volume": 287976.5, "close_time": 1772927999999, "quote_volume": 24388.85934, "trades": 160, "taker_buy_base": 198535.1, "taker_buy_quote": 16794.51234 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0846, "high": 0.0863, "low": 0.0844, "close": 0.0859, "volume": 205907.6, "close_time": 1772931599999, "quote_volume": 17639.13523, "trades": 174, "taker_buy_base": 123517.2, "taker_buy_quote": 10583.93203 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0861, "high": 0.0888, "low": 0.0852, "close": 0.0852, "volume": 355538.6, "close_time": 1772935199999, "quote_volume": 30914.88892, "trades": 342, "taker_buy_base": 169379.1, "taker_buy_quote": 14722.54113 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0818, "close": 0.0847, "volume": 581044.4, "close_time": 1772938799999, "quote_volume": 48763.64103, "trades": 412, "taker_buy_base": 280914.6, "taker_buy_quote": 23579.92412 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0836, "close": 0.0838, "volume": 100902.6, "close_time": 1772942399999, "quote_volume": 8518.31049, "trades": 89, "taker_buy_base": 47187.4, "taker_buy_quote": 3979.00546 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0812, "close": 0.0822, "volume": 182933.4, "close_time": 1772945999999, "quote_volume": 15131.54051, "trades": 156, "taker_buy_base": 87534.2, "taker_buy_quote": 7248.12489 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0802, "close": 0.0806, "volume": 213863.0, "close_time": 1772949599999, "quote_volume": 17313.67459, "trades": 218, "taker_buy_base": 79071.2, "taker_buy_quote": 6406.96672 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0803, "high": 0.0879, "low": 0.08, "close": 0.0855, "volume": 426225.0, "close_time": 1772953199999, "quote_volume": 35609.53257, "trades": 387, "taker_buy_base": 244696.9, "taker_buy_quote": 20279.86073 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.086, "high": 0.0872, "low": 0.0845, "close": 0.0851, "volume": 238647.3, "close_time": 1772956799999, "quote_volume": 20529.55239, "trades": 193, "taker_buy_base": 112820.0, "taker_buy_quote": 9672.64556 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0851, "high": 0.087, "low": 0.0848, "close": 0.0857, "volume": 201394.1, "close_time": 1772960399999, "quote_volume": 17242.67649, "trades": 143, "taker_buy_base": 94528.2, "taker_buy_quote": 8081.78417 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0866, "high": 0.0969, "low": 0.0864, "close": 0.0938, "volume": 950204.3, "close_time": 1772963999999, "quote_volume": 87930.37454, "trades": 1001, "taker_buy_base": 558147.4, "taker_buy_quote": 51668.15465 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0941, "high": 0.0977, "low": 0.0811, "close": 0.0816, "volume": 1209806.8, "close_time": 1772967599999, "quote_volume": 107891.54705, "trades": 1402, "taker_buy_base": 567457.6, "taker_buy_quote": 50678.83861 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0818, "high": 0.0867, "low": 0.0788, "close": 0.0858, "volume": 678008.4, "close_time": 1772971199999, "quote_volume": 55898.4407, "trades": 595, "taker_buy_base": 301438.2, "taker_buy_quote": 24937.72212 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.086, "high": 0.092, "low": 0.0855, "close": 0.0909, "volume": 654705.4, "close_time": 1772974799999, "quote_volume": 58252.86886, "trades": 581, "taker_buy_base": 372308.9, "taker_buy_quote": 33114.72165 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0914, "high": 0.096, "low": 0.0892, "close": 0.0948, "volume": 585904.0, "close_time": 1772978399999, "quote_volume": 54482.97536, "trades": 388, "taker_buy_base": 334827.1, "taker_buy_quote": 31121.9159 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0953, "high": 0.1075, "low": 0.093, "close": 0.1053, "volume": 1254517.5, "close_time": 1772981999999, "quote_volume": 124395.74464, "trades": 1113, "taker_buy_base": 783924.5, "taker_buy_quote": 77617.32062 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1054, "high": 0.107, "low": 0.0991, "close": 0.1039, "volume": 1450214.1, "close_time": 1772985599999, "quote_volume": 148619.56909, "trades": 1171, "taker_buy_base": 683003.6, "taker_buy_quote": 69918.81738 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.104, "high": 0.1047, "low": 0.0995, "close": 0.1045, "volume": 670025.9, "close_time": 1772989199999, "quote_volume": 68838.32795, "trades": 621, "taker_buy_base": 370242.6, "taker_buy_quote": 38081.42466 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1043, "high": 0.113, "low": 0.1034, "close": 0.1091, "volume": 1525438.3, "close_time": 1772992799999, "quote_volume": 167984.2077, "trades": 1137, "taker_buy_base": 949088.6, "taker_buy_quote": 104663.45263 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1015, "close": 0.1024, "volume": 879371.7, "close_time": 1772996399999, "quote_volume": 91793.06988, "trades": 818, "taker_buy_base": 408140.4, "taker_buy_quote": 42524.37665 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1022, "high": 0.1044, "low": 0.1014, "close": 0.1041, "volume": 364450.7, "close_time": 1772999999999, "quote_volume": 37714.38497, "trades": 245, "taker_buy_base": 201218.2, "taker_buy_quote": 20793.94741 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1004, "close": 0.1004, "volume": 205724.9, "close_time": 1773003599999, "quote_volume": 20978.27772, "trades": 226, "taker_buy_base": 119612.4, "taker_buy_quote": 12168.87348 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.101, "high": 0.1036, "low": 0.0998, "close": 0.1028, "volume": 251694.1, "close_time": 1773007199999, "quote_volume": 25601.1841, "trades": 243, "taker_buy_base": 114774.3, "taker_buy_quote": 11750.63528 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1007, "close": 0.1019, "volume": 199847.1, "close_time": 1773010799999, "quote_volume": 20338.30129, "trades": 216, "taker_buy_base": 104745.3, "taker_buy_quote": 10661.68373 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1014, "high": 0.1024, "low": 0.0995, "close": 0.1023, "volume": 102342.1, "close_time": 1773014399999, "quote_volume": 10318.00977, "trades": 152, "taker_buy_base": 39549.0, "taker_buy_quote": 3989.11348 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1022, "high": 0.1041, "low": 0.0976, "close": 0.1013, "volume": 633048.3, "close_time": 1773017999999, "quote_volume": 63941.28426, "trades": 598, "taker_buy_base": 291779.8, "taker_buy_quote": 29508.02563 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1001, "close": 0.1014, "volume": 194887.0, "close_time": 1773021599999, "quote_volume": 19725.6736, "trades": 229, "taker_buy_base": 86674.7, "taker_buy_quote": 8770.82467 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1014, "high": 0.1047, "low": 0.1013, "close": 0.1021, "volume": 136438.5, "close_time": 1773025199999, "quote_volume": 14050.81425, "trades": 176, "taker_buy_base": 93178.9, "taker_buy_quote": 9613.71099 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1025, "high": 0.1099, "low": 0.1016, "close": 0.1063, "volume": 425462.3, "close_time": 1773028799999, "quote_volume": 45536.78649, "trades": 521, "taker_buy_base": 192349.0, "taker_buy_quote": 20603.61268 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1033, "close": 0.1037, "volume": 102222.1, "close_time": 1773032399999, "quote_volume": 10768.07757, "trades": 200, "taker_buy_base": 49768.6, "taker_buy_quote": 5253.45379 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1036, "high": 0.1106, "low": 0.1029, "close": 0.1097, "volume": 301948.7, "close_time": 1773035999999, "quote_volume": 32435.74553, "trades": 380, "taker_buy_base": 147472.8, "taker_buy_quote": 15830.23808 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.11, "high": 0.1118, "low": 0.1075, "close": 0.1085, "volume": 438349.8, "close_time": 1773039599999, "quote_volume": 47991.41473, "trades": 498, "taker_buy_base": 213451.0, "taker_buy_quote": 23367.80808 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1083, "high": 0.1147, "low": 0.1079, "close": 0.1142, "volume": 483081.2, "close_time": 1773043199999, "quote_volume": 53984.67807, "trades": 602, "taker_buy_base": 225555.7, "taker_buy_quote": 25258.39039 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1139, "high": 0.1229, "low": 0.113, "close": 0.1153, "volume": 1048147.6, "close_time": 1773046799999, "quote_volume": 123954.273, "trades": 1096, "taker_buy_base": 489597.3, "taker_buy_quote": 57954.20757 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1152, "high": 0.1216, "low": 0.1143, "close": 0.1184, "volume": 1102823.0, "close_time": 1773050399999, "quote_volume": 130888.64876, "trades": 833, "taker_buy_base": 584622.5, "taker_buy_quote": 69308.68503 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1085, "close": 0.1104, "volume": 720012.2, "close_time": 1773053999999, "quote_volume": 81355.24923, "trades": 745, "taker_buy_base": 297629.3, "taker_buy_quote": 33686.86153 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1103, "high": 0.1125, "low": 0.1089, "close": 0.1095, "volume": 405067.7, "close_time": 1773057599999, "quote_volume": 44722.14029, "trades": 376, "taker_buy_base": 258951.4, "taker_buy_quote": 28576.37685 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1099, "high": 0.112, "low": 0.1069, "close": 0.1114, "volume": 357058.5, "close_time": 1773061199999, "quote_volume": 39314.15199, "trades": 592, "taker_buy_base": 222498.2, "taker_buy_quote": 24481.93303 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.112, "high": 0.1157, "low": 0.1078, "close": 0.1148, "volume": 746013.0, "close_time": 1773064799999, "quote_volume": 83608.6453, "trades": 659, "taker_buy_base": 378708.9, "taker_buy_quote": 42308.98847 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1147, "high": 0.115, "low": 0.1096, "close": 0.11, "volume": 397835.1, "close_time": 1773068399999, "quote_volume": 44670.93829, "trades": 433, "taker_buy_base": 250956.3, "taker_buy_quote": 28202.91952 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1103, "high": 0.1146, "low": 0.1097, "close": 0.1144, "volume": 235849.9, "close_time": 1773071999999, "quote_volume": 26487.87412, "trades": 191, "taker_buy_base": 152011.2, "taker_buy_quote": 17063.31079 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1141, "high": 0.1167, "low": 0.1141, "close": 0.1148, "volume": 283318.4, "close_time": 1773075599999, "quote_volume": 32719.11455, "trades": 326, "taker_buy_base": 183213.3, "taker_buy_quote": 21146.54661 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1149, "high": 0.1188, "low": 0.1149, "close": 0.1171, "volume": 300552.3, "close_time": 1773079199999, "quote_volume": 35391.04143, "trades": 312, "taker_buy_base": 107164.5, "taker_buy_quote": 12618.25794 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1172, "high": 0.1216, "low": 0.117, "close": 0.1212, "volume": 916697.3, "close_time": 1773082799999, "quote_volume": 109060.07694, "trades": 653, "taker_buy_base": 352692.1, "taker_buy_quote": 42187.33808 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1158, "close": 0.1169, "volume": 612676.4, "close_time": 1773086399999, "quote_volume": 71986.4541, "trades": 374, "taker_buy_base": 387375.4, "taker_buy_quote": 45507.44807 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1169, "high": 0.1198, "low": 0.1165, "close": 0.1179, "volume": 279079.2, "close_time": 1773089999999, "quote_volume": 32964.4149, "trades": 176, "taker_buy_base": 140417.0, "taker_buy_quote": 16558.44302 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1179, "high": 0.1249, "low": 0.1179, "close": 0.1212, "volume": 989379.9, "close_time": 1773093599999, "quote_volume": 121142.42289, "trades": 486, "taker_buy_base": 492828.2, "taker_buy_quote": 60287.6215 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1184, "close": 0.1202, "volume": 187656.2, "close_time": 1773097199999, "quote_volume": 22488.89194, "trades": 141, "taker_buy_base": 80176.6, "taker_buy_quote": 9600.5932 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1174, "close": 0.12, "volume": 271288.5, "close_time": 1773100799999, "quote_volume": 32191.41925, "trades": 226, "taker_buy_base": 129202.5, "taker_buy_quote": 15344.65168 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1199, "high": 0.1232, "low": 0.1148, "close": 0.1153, "volume": 535695.1, "close_time": 1773104399999, "quote_volume": 63864.2095, "trades": 380, "taker_buy_base": 241151.7, "taker_buy_quote": 28716.02115 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.115, "high": 0.1292, "low": 0.1143, "close": 0.1275, "volume": 1579075.9, "close_time": 1773107999999, "quote_volume": 193403.88496, "trades": 845, "taker_buy_base": 903413.7, "taker_buy_quote": 110068.57284 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1266, "high": 0.1321, "low": 0.122, "close": 0.1314, "volume": 1293831.2, "close_time": 1773111599999, "quote_volume": 165195.52311, "trades": 854, "taker_buy_base": 452875.9, "taker_buy_quote": 57830.73092 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1314, "high": 0.1373, "low": 0.1292, "close": 0.1348, "volume": 891940.0, "close_time": 1773115199999, "quote_volume": 118999.70613, "trades": 674, "taker_buy_base": 454652.6, "taker_buy_quote": 60596.83034 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.134, "high": 0.1357, "low": 0.1307, "close": 0.1324, "volume": 1174635.0, "close_time": 1773118799999, "quote_volume": 155884.67466, "trades": 635, "taker_buy_base": 550871.5, "taker_buy_quote": 73133.51944 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1298, "close": 0.1318, "volume": 667997.3, "close_time": 1773122399999, "quote_volume": 88098.34835, "trades": 590, "taker_buy_base": 325522.8, "taker_buy_quote": 42991.81027 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1323, "high": 0.1389, "low": 0.132, "close": 0.1345, "volume": 801970.5, "close_time": 1773125999999, "quote_volume": 108881.83109, "trades": 864, "taker_buy_base": 410099.7, "taker_buy_quote": 55616.25252 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1347, "high": 0.1358, "low": 0.1302, "close": 0.1304, "volume": 768607.8, "close_time": 1773129599999, "quote_volume": 102221.05917, "trades": 787, "taker_buy_base": 422787.9, "taker_buy_quote": 56230.54064 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1301, "high": 0.1346, "low": 0.1277, "close": 0.1334, "volume": 539730.5, "close_time": 1773133199999, "quote_volume": 71030.13493, "trades": 611, "taker_buy_base": 284342.0, "taker_buy_quote": 37345.90616 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1282, "close": 0.1303, "volume": 588352.4, "close_time": 1773136799999, "quote_volume": 76751.76308, "trades": 557, "taker_buy_base": 242141.0, "taker_buy_quote": 31654.23471 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1268, "close": 0.1269, "volume": 587181.7, "close_time": 1773140399999, "quote_volume": 75723.89, "trades": 503, "taker_buy_base": 265059.8, "taker_buy_quote": 34216.25166 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1268, "high": 0.1285, "low": 0.1237, "close": 0.1279, "volume": 487802.4, "close_time": 1773143999999, "quote_volume": 61539.64508, "trades": 561, "taker_buy_base": 292284.0, "taker_buy_quote": 36839.96311 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1282, "high": 0.1305, "low": 0.1273, "close": 0.1287, "volume": 524060.2, "close_time": 1773147599999, "quote_volume": 67671.21928, "trades": 498, "taker_buy_base": 246470.0, "taker_buy_quote": 31832.39441 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1285, "high": 0.129, "low": 0.1256, "close": 0.1271, "volume": 412417.0, "close_time": 1773151199999, "quote_volume": 52381.59066, "trades": 348, "taker_buy_base": 215451.3, "taker_buy_quote": 27338.13986 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1271, "high": 0.1297, "low": 0.1259, "close": 0.1269, "volume": 928361.8, "close_time": 1773154799999, "quote_volume": 118014.96365, "trades": 411, "taker_buy_base": 658961.0, "taker_buy_quote": 83746.33504 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1229, "close": 0.1234, "volume": 881565.8, "close_time": 1773158399999, "quote_volume": 110600.67026, "trades": 466, "taker_buy_base": 421776.7, "taker_buy_quote": 52909.1996 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1238, "high": 0.1262, "low": 0.1236, "close": 0.1261, "volume": 433842.5, "close_time": 1773161999999, "quote_volume": 54169.57546, "trades": 255, "taker_buy_base": 271553.0, "taker_buy_quote": 33922.78261 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1263, "high": 0.1277, "low": 0.1241, "close": 0.1245, "volume": 356583.4, "close_time": 1773165599999, "quote_volume": 44960.97012, "trades": 253, "taker_buy_base": 209877.0, "taker_buy_quote": 26486.3456 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1245, "high": 0.1262, "low": 0.1238, "close": 0.1258, "volume": 192400.2, "close_time": 1773169199999, "quote_volume": 23989.27994, "trades": 170, "taker_buy_base": 110011.0, "taker_buy_quote": 13724.35641 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1246, "close": 0.1257, "volume": 166282.8, "close_time": 1773172799999, "quote_volume": 20843.16733, "trades": 162, "taker_buy_base": 115530.8, "taker_buy_quote": 14473.04494 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.126, "high": 0.127, "low": 0.1244, "close": 0.1244, "volume": 131859.5, "close_time": 1773176399999, "quote_volume": 16612.86596, "trades": 146, "taker_buy_base": 72204.2, "taker_buy_quote": 9106.45573 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1217, "close": 0.1225, "volume": 213160.4, "close_time": 1773179999999, "quote_volume": 26232.42734, "trades": 150, "taker_buy_base": 58744.3, "taker_buy_quote": 7224.87133 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1204, "close": 0.1215, "volume": 193734.9, "close_time": 1773183599999, "quote_volume": 23549.82947, "trades": 131, "taker_buy_base": 77433.6, "taker_buy_quote": 9399.7244 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1213, "high": 0.1219, "low": 0.118, "close": 0.1183, "volume": 321740.7, "close_time": 1773187199999, "quote_volume": 38480.2398, "trades": 208, "taker_buy_base": 155948.0, "taker_buy_quote": 18644.31177 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1122, "close": 0.1124, "volume": 602397.2, "close_time": 1773190799999, "quote_volume": 69611.75767, "trades": 417, "taker_buy_base": 252031.9, "taker_buy_quote": 29111.6129 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1123, "high": 0.1135, "low": 0.1073, "close": 0.1077, "volume": 858725.9, "close_time": 1773194399999, "quote_volume": 94999.60379, "trades": 484, "taker_buy_base": 404901.8, "taker_buy_quote": 44784.97962 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1075, "high": 0.1095, "low": 0.1034, "close": 0.1059, "volume": 1091398.6, "close_time": 1773197999999, "quote_volume": 116154.04659, "trades": 648, "taker_buy_base": 429613.6, "taker_buy_quote": 45712.13803 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1058, "high": 0.1083, "low": 0.1026, "close": 0.1034, "volume": 465800.0, "close_time": 1773201599999, "quote_volume": 48963.58776, "trades": 312, "taker_buy_base": 187775.6, "taker_buy_quote": 19736.49813 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1035, "high": 0.1076, "low": 0.1031, "close": 0.106, "volume": 515319.3, "close_time": 1773205199999, "quote_volume": 54242.00005, "trades": 310, "taker_buy_base": 230498.7, "taker_buy_quote": 24245.20453 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1026, "close": 0.103, "volume": 647425.3, "close_time": 1773208799999, "quote_volume": 67697.73654, "trades": 402, "taker_buy_base": 244914.8, "taker_buy_quote": 25642.4998 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.103, "high": 0.1065, "low": 0.1, "close": 0.1048, "volume": 2745390.2, "close_time": 1773212399999, "quote_volume": 280126.86659, "trades": 1961, "taker_buy_base": 1240753.4, "taker_buy_quote": 126962.50831 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1047, "high": 0.1064, "low": 0.1025, "close": 0.1048, "volume": 329107.5, "close_time": 1773215999999, "quote_volume": 34574.7523, "trades": 290, "taker_buy_base": 209354.6, "taker_buy_quote": 22023.54427 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1042, "high": 0.1108, "low": 0.1042, "close": 0.1087, "volume": 803106.7, "close_time": 1773219599999, "quote_volume": 86728.2266, "trades": 710, "taker_buy_base": 453950.5, "taker_buy_quote": 49084.00397 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1093, "high": 0.1115, "low": 0.1068, "close": 0.1094, "volume": 1507604.9, "close_time": 1773223199999, "quote_volume": 164156.65575, "trades": 627, "taker_buy_base": 759644.3, "taker_buy_quote": 82622.4941 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1093, "high": 0.1141, "low": 0.1078, "close": 0.1085, "volume": 1483979.4, "close_time": 1773226799999, "quote_volume": 165749.60664, "trades": 1111, "taker_buy_base": 718388.8, "taker_buy_quote": 80401.70166 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1061, "close": 0.1091, "volume": 593253.7, "close_time": 1773230399999, "quote_volume": 64636.03187, "trades": 476, "taker_buy_base": 194250.9, "taker_buy_quote": 21136.34287 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.109, "high": 0.1113, "low": 0.109, "close": 0.1109, "volume": 590817.2, "close_time": 1773233999999, "quote_volume": 64990.85688, "trades": 289, "taker_buy_base": 378374.6, "taker_buy_quote": 41592.55495 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.111, "high": 0.1249, "low": 0.111, "close": 0.122, "volume": 1740857.6, "close_time": 1773237599999, "quote_volume": 205057.6426, "trades": 1075, "taker_buy_base": 1053593.0, "taker_buy_quote": 124231.21885 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1224, "high": 0.125, "low": 0.1181, "close": 0.1221, "volume": 779220.1, "close_time": 1773241199999, "quote_volume": 94584.92096, "trades": 445, "taker_buy_base": 359340.3, "taker_buy_quote": 43614.42646 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1222, "high": 0.1277, "low": 0.1216, "close": 0.1262, "volume": 1098817.9, "close_time": 1773244799999, "quote_volume": 137553.70024, "trades": 677, "taker_buy_base": 586181.8, "taker_buy_quote": 73355.80474 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1258, "high": 0.1287, "low": 0.1181, "close": 0.1182, "volume": 729386.4, "close_time": 1773248399999, "quote_volume": 90477.68745, "trades": 526, "taker_buy_base": 418379.9, "taker_buy_quote": 51943.46576 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.118, "high": 0.12, "low": 0.1142, "close": 0.1184, "volume": 875767.0, "close_time": 1773251999999, "quote_volume": 102597.14898, "trades": 557, "taker_buy_base": 351802.0, "taker_buy_quote": 41101.38253 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1182, "high": 0.1227, "low": 0.1182, "close": 0.1225, "volume": 340161.9, "close_time": 1773255599999, "quote_volume": 41019.0509, "trades": 258, "taker_buy_base": 165845.5, "taker_buy_quote": 20009.27131 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1228, "high": 0.123, "low": 0.1184, "close": 0.1188, "volume": 440919.9, "close_time": 1773259199999, "quote_volume": 53044.61579, "trades": 253, "taker_buy_base": 245467.3, "taker_buy_quote": 29541.15555 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1184, "close": 0.1189, "volume": 98517.7, "close_time": 1773262799999, "quote_volume": 11730.03367, "trades": 72, "taker_buy_base": 58975.3, "taker_buy_quote": 7026.30463 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1153, "close": 0.1163, "volume": 211818.4, "close_time": 1773266399999, "quote_volume": 24897.71538, "trades": 166, "taker_buy_base": 56710.2, "taker_buy_quote": 6670.94992 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1117, "close": 0.1143, "volume": 155135.8, "close_time": 1773269999999, "quote_volume": 17625.32348, "trades": 173, "taker_buy_base": 39763.2, "taker_buy_quote": 4504.66111 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1142, "high": 0.115, "low": 0.1111, "close": 0.1145, "volume": 176611.8, "close_time": 1773273599999, "quote_volume": 19984.38551, "trades": 156, "taker_buy_base": 102380.4, "taker_buy_quote": 11584.9083 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1145, "high": 0.1173, "low": 0.1125, "close": 0.1155, "volume": 236256.5, "close_time": 1773277199999, "quote_volume": 27309.24274, "trades": 229, "taker_buy_base": 121902.9, "taker_buy_quote": 14043.96 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1116, "close": 0.1123, "volume": 418895.4, "close_time": 1773280799999, "quote_volume": 47190.894, "trades": 260, "taker_buy_base": 203022.1, "taker_buy_quote": 22830.50052 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1104, "close": 0.1118, "volume": 162038.4, "close_time": 1773284399999, "quote_volume": 18042.20538, "trades": 123, "taker_buy_base": 112891.9, "taker_buy_quote": 12552.28171 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1091, "close": 0.1095, "volume": 181645.8, "close_time": 1773287999999, "quote_volume": 20003.59794, "trades": 126, "taker_buy_base": 102657.9, "taker_buy_quote": 11288.89437 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1098, "high": 0.111, "low": 0.1094, "close": 0.1094, "volume": 197258.4, "close_time": 1773291599999, "quote_volume": 21769.01027, "trades": 103, "taker_buy_base": 72571.8, "taker_buy_quote": 7996.97556 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1091, "close": 0.1095, "volume": 130539.1, "close_time": 1773295199999, "quote_volume": 14339.55208, "trades": 88, "taker_buy_base": 51630.5, "taker_buy_quote": 5675.12553 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1081, "close": 0.1083, "volume": 94612.0, "close_time": 1773298799999, "quote_volume": 10273.78626, "trades": 106, "taker_buy_base": 55094.0, "taker_buy_quote": 5979.63035 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1069, "close": 0.1069, "volume": 153182.6, "close_time": 1773302399999, "quote_volume": 16550.76048, "trades": 129, "taker_buy_base": 34455.4, "taker_buy_quote": 3722.78885 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.107, "high": 0.1088, "low": 0.105, "close": 0.1056, "volume": 727515.9, "close_time": 1773305999999, "quote_volume": 77523.50026, "trades": 430, "taker_buy_base": 226594.4, "taker_buy_quote": 24125.11507 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1056, "high": 0.106, "low": 0.1034, "close": 0.1038, "volume": 134930.9, "close_time": 1773309599999, "quote_volume": 14121.09114, "trades": 109, "taker_buy_base": 73683.3, "taker_buy_quote": 7724.55894 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1026, "close": 0.104, "volume": 112328.1, "close_time": 1773313199999, "quote_volume": 11627.45402, "trades": 105, "taker_buy_base": 44109.1, "taker_buy_quote": 4569.81574 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1014, "close": 0.1029, "volume": 400506.3, "close_time": 1773316799999, "quote_volume": 41291.53886, "trades": 324, "taker_buy_base": 201496.9, "taker_buy_quote": 20756.56702 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1014, "close": 0.1018, "volume": 99618.7, "close_time": 1773320399999, "quote_volume": 10204.19717, "trades": 135, "taker_buy_base": 38811.4, "taker_buy_quote": 3979.43594 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1021, "high": 0.1031, "low": 0.0998, "close": 0.1009, "volume": 238932.4, "close_time": 1773323999999, "quote_volume": 24225.45553, "trades": 187, "taker_buy_base": 107789.2, "taker_buy_quote": 11003.48607 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1011, "high": 0.1017, "low": 0.0978, "close": 0.099, "volume": 357742.3, "close_time": 1773327599999, "quote_volume": 35547.85468, "trades": 221, "taker_buy_base": 120957.8, "taker_buy_quote": 12005.30466 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0974, "close": 0.0983, "volume": 223316.3, "close_time": 1773331199999, "quote_volume": 21959.65149, "trades": 113, "taker_buy_base": 134474.2, "taker_buy_quote": 13239.89704 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0983, "high": 0.101, "low": 0.0977, "close": 0.0986, "volume": 190640.7, "close_time": 1773334799999, "quote_volume": 18908.1405, "trades": 149, "taker_buy_base": 96343.2, "taker_buy_quote": 9576.85425 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0988, "high": 0.1019, "low": 0.0988, "close": 0.1002, "volume": 193773.3, "close_time": 1773338399999, "quote_volume": 19529.44006, "trades": 137, "taker_buy_base": 83057.4, "taker_buy_quote": 8384.8967 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1004, "high": 0.1017, "low": 0.1002, "close": 0.1002, "volume": 89571.7, "close_time": 1773341999999, "quote_volume": 9051.32563, "trades": 86, "taker_buy_base": 42114.7, "taker_buy_quote": 4255.22443 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1001, "high": 0.1006, "low": 0.099, "close": 0.1004, "volume": 125567.5, "close_time": 1773345599999, "quote_volume": 12551.42433, "trades": 106, "taker_buy_base": 37088.9, "taker_buy_quote": 3699.4336 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0992, "close": 0.0993, "volume": 73583.5, "close_time": 1773349199999, "quote_volume": 7355.71011, "trades": 86, "taker_buy_base": 23516.1, "taker_buy_quote": 2357.51567 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0976, "close": 0.0982, "volume": 55159.5, "close_time": 1773352799999, "quote_volume": 5443.48772, "trades": 49, "taker_buy_base": 19058.8, "taker_buy_quote": 1878.19023 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0946, "close": 0.0952, "volume": 355982.1, "close_time": 1773356399999, "quote_volume": 34132.71976, "trades": 259, "taker_buy_base": 165589.6, "taker_buy_quote": 15898.62459 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0952, "high": 0.0964, "low": 0.095, "close": 0.0951, "volume": 157845.4, "close_time": 1773359999999, "quote_volume": 15090.5238, "trades": 132, "taker_buy_base": 82913.7, "taker_buy_quote": 7933.04842 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0954, "high": 0.0983, "low": 0.0944, "close": 0.0963, "volume": 255289.8, "close_time": 1773363599999, "quote_volume": 24637.36895, "trades": 138, "taker_buy_base": 128879.9, "taker_buy_quote": 12461.59501 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0967, "high": 0.0979, "low": 0.0955, "close": 0.0955, "volume": 228222.8, "close_time": 1773367199999, "quote_volume": 22134.54039, "trades": 103, "taker_buy_base": 90386.6, "taker_buy_quote": 8756.6592 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0939, "close": 0.0945, "volume": 78630.6, "close_time": 1773370799999, "quote_volume": 7487.9297, "trades": 75, "taker_buy_base": 29889.2, "taker_buy_quote": 2845.44548 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.095, "high": 0.0956, "low": 0.0933, "close": 0.0936, "volume": 99392.3, "close_time": 1773374399999, "quote_volume": 9414.6108, "trades": 90, "taker_buy_base": 43482.3, "taker_buy_quote": 4122.25547 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0932, "close": 0.0936, "volume": 108850.8, "close_time": 1773377999999, "quote_volume": 10209.19455, "trades": 88, "taker_buy_base": 66684.2, "taker_buy_quote": 6256.63368 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0939, "high": 0.0952, "low": 0.0939, "close": 0.0943, "volume": 107581.4, "close_time": 1773381599999, "quote_volume": 10145.30457, "trades": 73, "taker_buy_base": 60911.2, "taker_buy_quote": 5748.80259 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0928, "close": 0.0928, "volume": 158375.9, "close_time": 1773385199999, "quote_volume": 14858.62507, "trades": 124, "taker_buy_base": 46968.7, "taker_buy_quote": 4404.2029 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.093, "high": 0.0931, "low": 0.0909, "close": 0.091, "volume": 143567.8, "close_time": 1773388799999, "quote_volume": 13180.10227, "trades": 111, "taker_buy_base": 47635.2, "taker_buy_quote": 4373.37867 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0895, "close": 0.0899, "volume": 177146.6, "close_time": 1773392399999, "quote_volume": 16042.26961, "trades": 208, "taker_buy_base": 76890.7, "taker_buy_quote": 6954.02628 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0872, "close": 0.0873, "volume": 309984.2, "close_time": 1773395999999, "quote_volume": 27475.98372, "trades": 244, "taker_buy_base": 126371.4, "taker_buy_quote": 11253.31634 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0873, "high": 0.0881, "low": 0.085, "close": 0.0851, "volume": 427007.9, "close_time": 1773399599999, "quote_volume": 36957.1783, "trades": 332, "taker_buy_base": 95134.1, "taker_buy_quote": 8212.85251 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0847, "high": 0.0858, "low": 0.0833, "close": 0.085, "volume": 468716.4, "close_time": 1773403199999, "quote_volume": 39580.51302, "trades": 261, "taker_buy_base": 244845.5, "taker_buy_quote": 20651.26028 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.085, "high": 0.0875, "low": 0.0839, "close": 0.0858, "volume": 1056274.5, "close_time": 1773406799999, "quote_volume": 90423.38057, "trades": 440, "taker_buy_base": 398790.7, "taker_buy_quote": 34217.44756 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.086, "high": 0.086, "low": 0.0847, "close": 0.0848, "volume": 332742.4, "close_time": 1773410399999, "quote_volume": 28384.1906, "trades": 225, "taker_buy_base": 158928.8, "taker_buy_quote": 13552.43919 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0846, "high": 0.0862, "low": 0.0839, "close": 0.0842, "volume": 534696.5, "close_time": 1773413999999, "quote_volume": 45448.21491, "trades": 268, "taker_buy_base": 206927.6, "taker_buy_quote": 17520.18198 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0843, "high": 0.085, "low": 0.084, "close": 0.0842, "volume": 622773.7, "close_time": 1773417599999, "quote_volume": 52534.84461, "trades": 289, "taker_buy_base": 342887.3, "taker_buy_quote": 28904.89888 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0842, "high": 0.0862, "low": 0.0829, "close": 0.0851, "volume": 705808.2, "close_time": 1773421199999, "quote_volume": 59764.49553, "trades": 427, "taker_buy_base": 185019.9, "taker_buy_quote": 15621.18611 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0854, "high": 0.0882, "low": 0.085, "close": 0.0866, "volume": 434010.8, "close_time": 1773424799999, "quote_volume": 37557.25172, "trades": 308, "taker_buy_base": 227374.6, "taker_buy_quote": 19607.91325 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0866, "high": 0.0899, "low": 0.0861, "close": 0.0882, "volume": 472838.9, "close_time": 1773428399999, "quote_volume": 41900.91551, "trades": 369, "taker_buy_base": 163263.8, "taker_buy_quote": 14482.26788 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0874, "close": 0.0881, "volume": 348951.9, "close_time": 1773431999999, "quote_volume": 30690.44091, "trades": 236, "taker_buy_base": 136934.3, "taker_buy_quote": 12054.32136 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.088, "high": 0.088, "low": 0.0848, "close": 0.085, "volume": 599405.5, "close_time": 1773435599999, "quote_volume": 51696.29631, "trades": 252, "taker_buy_base": 323113.5, "taker_buy_quote": 27703.38184 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0835, "close": 0.0835, "volume": 145523.9, "close_time": 1773439199999, "quote_volume": 12233.96478, "trades": 155, "taker_buy_base": 75369.3, "taker_buy_quote": 6340.71704 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0833, "high": 0.0848, "low": 0.0816, "close": 0.0838, "volume": 521419.5, "close_time": 1773442799999, "quote_volume": 43440.85412, "trades": 250, "taker_buy_base": 215544.2, "taker_buy_quote": 18030.17785 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0825, "close": 0.0829, "volume": 362895.8, "close_time": 1773446399999, "quote_volume": 30243.02669, "trades": 142, "taker_buy_base": 158065.3, "taker_buy_quote": 13132.39567 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0815, "close": 0.0821, "volume": 526723.1, "close_time": 1773449999999, "quote_volume": 43178.04717, "trades": 197, "taker_buy_base": 169876.5, "taker_buy_quote": 13931.42774 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0823, "high": 0.0836, "low": 0.0822, "close": 0.083, "volume": 180925.0, "close_time": 1773453599999, "quote_volume": 14946.17877, "trades": 115, "taker_buy_base": 48151.7, "taker_buy_quote": 3984.25044 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0822, "close": 0.0823, "volume": 150207.2, "close_time": 1773457199999, "quote_volume": 12457.61401, "trades": 89, "taker_buy_base": 69899.2, "taker_buy_quote": 5780.97248 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0806, "close": 0.0807, "volume": 372039.7, "close_time": 1773460799999, "quote_volume": 30267.52922, "trades": 194, "taker_buy_base": 158267.6, "taker_buy_quote": 12820.15652 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0786, "close": 0.0789, "volume": 170294.2, "close_time": 1773464399999, "quote_volume": 13606.38523, "trades": 177, "taker_buy_base": 77135.1, "taker_buy_quote": 6155.35956 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0793, "high": 0.0803, "low": 0.0787, "close": 0.08, "volume": 262704.2, "close_time": 1773467999999, "quote_volume": 20850.00847, "trades": 135, "taker_buy_base": 174690.8, "taker_buy_quote": 13870.27441 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.08, "high": 0.0807, "low": 0.0782, "close": 0.0787, "volume": 582094.7, "close_time": 1773471599999, "quote_volume": 46128.21424, "trades": 334, "taker_buy_base": 217831.8, "taker_buy_quote": 17253.08408 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0788, "high": 0.08, "low": 0.0784, "close": 0.0785, "volume": 433764.6, "close_time": 1773475199999, "quote_volume": 34215.64568, "trades": 266, "taker_buy_base": 203191.9, "taker_buy_quote": 16013.54452 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0787, "high": 0.079, "low": 0.0758, "close": 0.0764, "volume": 485175.2, "close_time": 1773478799999, "quote_volume": 37585.36961, "trades": 405, "taker_buy_base": 262759.6, "taker_buy_quote": 20378.19177 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0764, "high": 0.0767, "low": 0.075, "close": 0.0752, "volume": 545544.4, "close_time": 1773482399999, "quote_volume": 41405.07832, "trades": 472, "taker_buy_base": 200512.7, "taker_buy_quote": 15242.81854 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0748, "close": 0.0749, "volume": 431451.9, "close_time": 1773485999999, "quote_volume": 32389.06597, "trades": 386, "taker_buy_base": 132818.9, "taker_buy_quote": 9970.52829 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0748, "high": 0.0757, "low": 0.0732, "close": 0.0751, "volume": 484561.0, "close_time": 1773489599999, "quote_volume": 35994.07671, "trades": 320, "taker_buy_base": 264955.1, "taker_buy_quote": 19682.99035 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0753, "high": 0.0753, "low": 0.074, "close": 0.0741, "volume": 225978.1, "close_time": 1773493199999, "quote_volume": 16852.82202, "trades": 247, "taker_buy_base": 90595.4, "taker_buy_quote": 6766.55493 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0732, "close": 0.0735, "volume": 386550.4, "close_time": 1773496799999, "quote_volume": 28581.54716, "trades": 218, "taker_buy_base": 94472.8, "taker_buy_quote": 6970.09844 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0727, "close": 0.073, "volume": 402393.3, "close_time": 1773500399999, "quote_volume": 29501.8915, "trades": 233, "taker_buy_base": 292901.3, "taker_buy_quote": 21492.21647 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0731, "high": 0.0769, "low": 0.0731, "close": 0.0753, "volume": 614330.6, "close_time": 1773503999999, "quote_volume": 46305.71549, "trades": 338, "taker_buy_base": 306581.1, "taker_buy_quote": 23154.5506 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.075, "high": 0.075, "low": 0.0728, "close": 0.0729, "volume": 311474.9, "close_time": 1773507599999, "quote_volume": 22900.68513, "trades": 181, "taker_buy_base": 118545.1, "taker_buy_quote": 8684.21099 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.073, "high": 0.074, "low": 0.0717, "close": 0.0734, "volume": 492704.7, "close_time": 1773511199999, "quote_volume": 35867.50355, "trades": 337, "taker_buy_base": 233407.0, "taker_buy_quote": 16979.23843 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0734, "high": 0.0742, "low": 0.072, "close": 0.0727, "volume": 493739.8, "close_time": 1773514799999, "quote_volume": 35990.94393, "trades": 212, "taker_buy_base": 204381.2, "taker_buy_quote": 14891.40619 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0726, "high": 0.0726, "low": 0.071, "close": 0.0712, "volume": 477729.3, "close_time": 1773518399999, "quote_volume": 34349.67604, "trades": 294, "taker_buy_base": 226202.6, "taker_buy_quote": 16263.58276 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0691, "close": 0.0691, "volume": 584388.6, "close_time": 1773521999999, "quote_volume": 40869.87813, "trades": 227, "taker_buy_base": 255750.0, "taker_buy_quote": 17831.37036 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0676, "close": 0.0695, "volume": 416627.2, "close_time": 1773525599999, "quote_volume": 28693.54668, "trades": 155, "taker_buy_base": 215393.0, "taker_buy_quote": 14867.25202 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0692, "high": 0.07, "low": 0.0684, "close": 0.0691, "volume": 486100.7, "close_time": 1773529199999, "quote_volume": 33603.95081, "trades": 171, "taker_buy_base": 196769.2, "taker_buy_quote": 13649.26357 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0691, "high": 0.0698, "low": 0.0686, "close": 0.069, "volume": 516319.8, "close_time": 1773532799999, "quote_volume": 35667.27301, "trades": 131, "taker_buy_base": 168383.9, "taker_buy_quote": 11649.45718 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.069, "high": 0.0708, "low": 0.0688, "close": 0.07, "volume": 514589.7, "close_time": 1773536399999, "quote_volume": 35824.81284, "trades": 211, "taker_buy_base": 291374.4, "taker_buy_quote": 20301.95516 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0701, "high": 0.0718, "low": 0.0697, "close": 0.0703, "volume": 587995.9, "close_time": 1773539999999, "quote_volume": 41601.73786, "trades": 180, "taker_buy_base": 226121.3, "taker_buy_quote": 16032.26773 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0703, "high": 0.0714, "low": 0.0694, "close": 0.0697, "volume": 610462.6, "close_time": 1773543599999, "quote_volume": 43023.70934, "trades": 242, "taker_buy_base": 135489.0, "taker_buy_quote": 9598.00038 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0678, "close": 0.0684, "volume": 908587.3, "close_time": 1773547199999, "quote_volume": 62352.97434, "trades": 337, "taker_buy_base": 476743.9, "taker_buy_quote": 32696.83567 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0666, "close": 0.0669, "volume": 629757.7, "close_time": 1773550799999, "quote_volume": 42485.37312, "trades": 305, "taker_buy_base": 295697.6, "taker_buy_quote": 20038.87766 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0669, "high": 0.0672, "low": 0.066, "close": 0.0671, "volume": 431417.3, "close_time": 1773554399999, "quote_volume": 28764.73383, "trades": 282, "taker_buy_base": 180840.0, "taker_buy_quote": 12077.25429 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0671, "high": 0.0687, "low": 0.0664, "close": 0.0667, "volume": 619235.2, "close_time": 1773557999999, "quote_volume": 41678.15219, "trades": 265, "taker_buy_base": 241449.8, "taker_buy_quote": 16208.6407 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0667, "high": 0.0686, "low": 0.0666, "close": 0.0675, "volume": 480378.8, "close_time": 1773561599999, "quote_volume": 32534.37013, "trades": 281, "taker_buy_base": 190968.9, "taker_buy_quote": 12938.55427 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0674, "high": 0.0688, "low": 0.067, "close": 0.0686, "volume": 415296.7, "close_time": 1773565199999, "quote_volume": 28279.81869, "trades": 186, "taker_buy_base": 184128.5, "taker_buy_quote": 12529.51305 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0675, "close": 0.0681, "volume": 849950.8, "close_time": 1773568799999, "quote_volume": 57997.52813, "trades": 334, "taker_buy_base": 342836.7, "taker_buy_quote": 23444.3166 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.068, "high": 0.0682, "low": 0.0673, "close": 0.0675, "volume": 496410.2, "close_time": 1773572399999, "quote_volume": 33578.96297, "trades": 231, "taker_buy_base": 381418.6, "taker_buy_quote": 25812.90677 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0667, "close": 0.0672, "volume": 743195.9, "close_time": 1773575999999, "quote_volume": 50084.64813, "trades": 259, "taker_buy_base": 342691.9, "taker_buy_quote": 23085.58824 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0654, "close": 0.0658, "volume": 766587.7, "close_time": 1773579599999, "quote_volume": 50882.69346, "trades": 306, "taker_buy_base": 310639.1, "taker_buy_quote": 20640.76819 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0653, "close": 0.0664, "volume": 820948.7, "close_time": 1773583199999, "quote_volume": 54135.25031, "trades": 291, "taker_buy_base": 479495.3, "taker_buy_quote": 31597.01272 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0664, "high": 0.0675, "low": 0.0663, "close": 0.0673, "volume": 182547.0, "close_time": 1773586799999, "quote_volume": 12244.9448, "trades": 112, "taker_buy_base": 107507.4, "taker_buy_quote": 7222.40129 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0664, "close": 0.0676, "volume": 311132.2, "close_time": 1773590399999, "quote_volume": 20823.90354, "trades": 146, "taker_buy_base": 86707.9, "taker_buy_quote": 5801.18124 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0662, "close": 0.0664, "volume": 212258.0, "close_time": 1773593999999, "quote_volume": 14213.06597, "trades": 111, "taker_buy_base": 70658.7, "taker_buy_quote": 4740.00075 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0654, "close": 0.0656, "volume": 428860.9, "close_time": 1773597599999, "quote_volume": 28318.64972, "trades": 234, "taker_buy_base": 210170.2, "taker_buy_quote": 13879.85666 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0653, "close": 0.0655, "volume": 220689.4, "close_time": 1773601199999, "quote_volume": 14497.33863, "trades": 160, "taker_buy_base": 99300.2, "taker_buy_quote": 6523.2052 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0655, "close": 0.0657, "volume": 392085.7, "close_time": 1773604799999, "quote_volume": 25876.16969, "trades": 155, "taker_buy_base": 160648.5, "taker_buy_quote": 10602.87458 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0648, "close": 0.065, "volume": 413561.7, "close_time": 1773608399999, "quote_volume": 27134.06866, "trades": 228, "taker_buy_base": 185180.1, "taker_buy_quote": 12162.97341 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0652, "high": 0.066, "low": 0.065, "close": 0.066, "volume": 156435.3, "close_time": 1773611999999, "quote_volume": 10233.36789, "trades": 73, "taker_buy_base": 82242.8, "taker_buy_quote": 5387.67646 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0661, "high": 0.067, "low": 0.0659, "close": 0.0669, "volume": 339040.4, "close_time": 1773615599999, "quote_volume": 22539.4866, "trades": 153, "taker_buy_base": 167154.9, "taker_buy_quote": 11114.191 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0657, "close": 0.0658, "volume": 146670.1, "close_time": 1773619199999, "quote_volume": 9739.75778, "trades": 100, "taker_buy_base": 69916.6, "taker_buy_quote": 4647.14505 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0657, "high": 0.066, "low": 0.0652, "close": 0.0659, "volume": 264944.1, "close_time": 1773622799999, "quote_volume": 17401.71826, "trades": 138, "taker_buy_base": 101339.3, "taker_buy_quote": 6664.76049 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0655, "close": 0.0663, "volume": 461740.9, "close_time": 1773626399999, "quote_volume": 30416.17767, "trades": 164, "taker_buy_base": 15376.0, "taker_buy_quote": 1013.16838 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0648, "close": 0.0656, "volume": 241831.7, "close_time": 1773629999999, "quote_volume": 15827.86943, "trades": 186, "taker_buy_base": 110060.1, "taker_buy_quote": 7201.31707 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0654, "close": 0.0661, "volume": 260770.3, "close_time": 1773633599999, "quote_volume": 17236.70892, "trades": 95, "taker_buy_base": 57864.3, "taker_buy_quote": 3824.66964 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0662, "high": 0.0666, "low": 0.066, "close": 0.066, "volume": 336528.7, "close_time": 1773637199999, "quote_volume": 22292.57471, "trades": 102, "taker_buy_base": 101761.2, "taker_buy_quote": 6735.79062 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0657, "close": 0.0662, "volume": 339931.7, "close_time": 1773640799999, "quote_volume": 22485.32259, "trades": 114, "taker_buy_base": 85451.9, "taker_buy_quote": 5653.54161 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0654, "close": 0.0657, "volume": 283925.6, "close_time": 1773644399999, "quote_volume": 18663.27603, "trades": 133, "taker_buy_base": 159747.3, "taker_buy_quote": 10505.1431 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0651, "close": 0.0655, "volume": 237094.5, "close_time": 1773647999999, "quote_volume": 15554.40491, "trades": 68, "taker_buy_base": 91103.4, "taker_buy_quote": 5980.19609 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0647, "close": 0.0648, "volume": 233529.9, "close_time": 1773651599999, "quote_volume": 15233.08543, "trades": 109, "taker_buy_base": 50810.0, "taker_buy_quote": 3317.18218 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0648, "high": 0.065, "low": 0.0644, "close": 0.065, "volume": 211680.8, "close_time": 1773655199999, "quote_volume": 13710.52984, "trades": 158, "taker_buy_base": 142428.7, "taker_buy_quote": 9229.43603 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.065, "high": 0.0652, "low": 0.0645, "close": 0.0652, "volume": 238545.2, "close_time": 1773658799999, "quote_volume": 15477.77569, "trades": 109, "taker_buy_base": 61832.8, "taker_buy_quote": 4006.746 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0648, "close": 0.065, "volume": 122134.2, "close_time": 1773662399999, "quote_volume": 7953.95835, "trades": 81, "taker_buy_base": 50136.9, "taker_buy_quote": 3272.39118 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0646, "close": 0.0649, "volume": 286639.0, "close_time": 1773665999999, "quote_volume": 18600.91163, "trades": 103, "taker_buy_base": 90628.6, "taker_buy_quote": 5886.0323 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0643, "close": 0.0649, "volume": 553751.8, "close_time": 1773669599999, "quote_volume": 35803.47712, "trades": 281, "taker_buy_base": 161104.2, "taker_buy_quote": 10431.84227 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.065, "high": 0.0653, "low": 0.0637, "close": 0.0644, "volume": 225135.5, "close_time": 1773673199999, "quote_volume": 14464.24267, "trades": 105, "taker_buy_base": 31703.8, "taker_buy_quote": 2033.14535 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0637, "close": 0.0638, "volume": 340351.4, "close_time": 1773676799999, "quote_volume": 21814.14761, "trades": 81, "taker_buy_base": 84601.5, "taker_buy_quote": 5412.88324 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.064, "high": 0.0657, "low": 0.0638, "close": 0.0655, "volume": 700419.0, "close_time": 1773680399999, "quote_volume": 45765.91645, "trades": 166, "taker_buy_base": 525831.5, "taker_buy_quote": 34345.11597 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0655, "high": 0.066, "low": 0.0647, "close": 0.0648, "volume": 591781.0, "close_time": 1773683999999, "quote_volume": 38695.65425, "trades": 145, "taker_buy_base": 264700.0, "taker_buy_quote": 17316.11691 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0645, "close": 0.0646, "volume": 184758.4, "close_time": 1773687599999, "quote_volume": 11990.17427, "trades": 100, "taker_buy_base": 86466.5, "taker_buy_quote": 5611.29773 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0643, "close": 0.0647, "volume": 211116.4, "close_time": 1773691199999, "quote_volume": 13652.29515, "trades": 90, "taker_buy_base": 67572.2, "taker_buy_quote": 4371.50482 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0642, "close": 0.0648, "volume": 231000.7, "close_time": 1773694799999, "quote_volume": 14898.69932, "trades": 80, "taker_buy_base": 174712.9, "taker_buy_quote": 11269.53137 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0648, "high": 0.0657, "low": 0.0648, "close": 0.0656, "volume": 221888.9, "close_time": 1773698399999, "quote_volume": 14502.44491, "trades": 87, "taker_buy_base": 140698.0, "taker_buy_quote": 9204.29927 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0657, "high": 0.0682, "low": 0.0655, "close": 0.068, "volume": 658784.4, "close_time": 1773701999999, "quote_volume": 43870.64776, "trades": 293, "taker_buy_base": 438976.8, "taker_buy_quote": 29172.05496 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0665, "close": 0.067, "volume": 335051.0, "close_time": 1773705599999, "quote_volume": 22530.10046, "trades": 225, "taker_buy_base": 177053.2, "taker_buy_quote": 11922.32283 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0668, "high": 0.0685, "low": 0.0666, "close": 0.0675, "volume": 329210.8, "close_time": 1773709199999, "quote_volume": 22326.84138, "trades": 175, "taker_buy_base": 116158.2, "taker_buy_quote": 7888.48915 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0662, "close": 0.0663, "volume": 565158.6, "close_time": 1773712799999, "quote_volume": 37723.39134, "trades": 201, "taker_buy_base": 340672.0, "taker_buy_quote": 22702.24925 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0663, "high": 0.0663, "low": 0.065, "close": 0.0661, "volume": 371217.1, "close_time": 1773716399999, "quote_volume": 24271.49288, "trades": 190, "taker_buy_base": 97154.7, "taker_buy_quote": 6381.00285 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0651, "close": 0.0659, "volume": 157088.4, "close_time": 1773719999999, "quote_volume": 10319.78311, "trades": 121, "taker_buy_base": 75967.0, "taker_buy_quote": 4998.12533 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0647, "close": 0.0657, "volume": 76884.7, "close_time": 1773723599999, "quote_volume": 5015.62257, "trades": 59, "taker_buy_base": 28471.8, "taker_buy_quote": 1862.35167 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0656, "high": 0.0663, "low": 0.065, "close": 0.0653, "volume": 105841.5, "close_time": 1773727199999, "quote_volume": 6950.624, "trades": 79, "taker_buy_base": 72625.8, "taker_buy_quote": 4777.73815 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0652, "close": 0.0659, "volume": 91792.6, "close_time": 1773730799999, "quote_volume": 6063.58887, "trades": 48, "taker_buy_base": 51301.7, "taker_buy_quote": 3392.76474 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0654, "close": 0.0663, "volume": 271924.0, "close_time": 1773734399999, "quote_volume": 17886.47936, "trades": 89, "taker_buy_base": 161529.5, "taker_buy_quote": 10621.39946 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0664, "high": 0.0668, "low": 0.066, "close": 0.0661, "volume": 129063.9, "close_time": 1773737999999, "quote_volume": 8579.19932, "trades": 71, "taker_buy_base": 58145.3, "taker_buy_quote": 3858.66396 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0658, "high": 0.066, "low": 0.0654, "close": 0.0655, "volume": 134710.0, "close_time": 1773741599999, "quote_volume": 8841.73976, "trades": 71, "taker_buy_base": 54018.5, "taker_buy_quote": 3548.82114 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0657, "high": 0.066, "low": 0.0653, "close": 0.0656, "volume": 73480.4, "close_time": 1773745199999, "quote_volume": 4816.31576, "trades": 70, "taker_buy_base": 28812.7, "taker_buy_quote": 1888.01053 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0653, "close": 0.0654, "volume": 257590.7, "close_time": 1773748799999, "quote_volume": 16959.16346, "trades": 166, "taker_buy_base": 140313.8, "taker_buy_quote": 9249.0811 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0649, "close": 0.0654, "volume": 175192.1, "close_time": 1773752399999, "quote_volume": 11421.2391, "trades": 111, "taker_buy_base": 85597.5, "taker_buy_quote": 5586.68548 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0651, "close": 0.0652, "volume": 111400.9, "close_time": 1773755999999, "quote_volume": 7277.92616, "trades": 76, "taker_buy_base": 53936.4, "taker_buy_quote": 3524.8066 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0654, "close": 0.0663, "volume": 418652.4, "close_time": 1773759599999, "quote_volume": 27658.83427, "trades": 179, "taker_buy_base": 324466.4, "taker_buy_quote": 21452.03552 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0656, "close": 0.0658, "volume": 228323.4, "close_time": 1773763199999, "quote_volume": 15068.40151, "trades": 109, "taker_buy_base": 179141.2, "taker_buy_quote": 11831.64402 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0649, "close": 0.0655, "volume": 546170.4, "close_time": 1773766799999, "quote_volume": 35706.18348, "trades": 157, "taker_buy_base": 217719.6, "taker_buy_quote": 14269.46843 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0656, "high": 0.0656, "low": 0.065, "close": 0.0653, "volume": 100998.4, "close_time": 1773770399999, "quote_volume": 6599.80495, "trades": 73, "taker_buy_base": 37501.7, "taker_buy_quote": 2449.1017 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0647, "close": 0.0651, "volume": 133650.3, "close_time": 1773773999999, "quote_volume": 8687.98645, "trades": 124, "taker_buy_base": 65599.5, "taker_buy_quote": 4264.30594 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.065, "high": 0.0654, "low": 0.0642, "close": 0.0645, "volume": 90303.5, "close_time": 1773777599999, "quote_volume": 5848.63916, "trades": 140, "taker_buy_base": 45214.0, "taker_buy_quote": 2927.80719 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0638, "close": 0.064, "volume": 117681.7, "close_time": 1773781199999, "quote_volume": 7541.87789, "trades": 150, "taker_buy_base": 53785.6, "taker_buy_quote": 3449.12601 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.064, "high": 0.0646, "low": 0.064, "close": 0.0642, "volume": 48342.0, "close_time": 1773784799999, "quote_volume": 3107.97855, "trades": 37, "taker_buy_base": 22522.6, "taker_buy_quote": 1450.83503 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0641, "close": 0.0642, "volume": 108238.8, "close_time": 1773788399999, "quote_volume": 6979.0319, "trades": 34, "taker_buy_base": 51230.0, "taker_buy_quote": 3320.38435 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0625, "close": 0.0627, "volume": 321358.5, "close_time": 1773791999999, "quote_volume": 20354.41142, "trades": 128, "taker_buy_base": 101933.4, "taker_buy_quote": 6443.68424 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.063, "high": 0.0645, "low": 0.0627, "close": 0.0637, "volume": 125524.4, "close_time": 1773795599999, "quote_volume": 8004.60199, "trades": 119, "taker_buy_base": 62240.0, "taker_buy_quote": 3975.16831 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0638, "close": 0.0644, "volume": 99744.5, "close_time": 1773799199999, "quote_volume": 6415.41199, "trades": 90, "taker_buy_base": 47324.3, "taker_buy_quote": 3048.05743 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0636, "close": 0.0638, "volume": 148504.1, "close_time": 1773802799999, "quote_volume": 9466.33961, "trades": 47, "taker_buy_base": 66018.7, "taker_buy_quote": 4208.85396 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0635, "close": 0.0635, "volume": 159143.0, "close_time": 1773806399999, "quote_volume": 10163.92864, "trades": 57, "taker_buy_base": 22550.7, "taker_buy_quote": 1442.44988 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0631, "close": 0.0636, "volume": 39201.5, "close_time": 1773809999999, "quote_volume": 2486.95033, "trades": 41, "taker_buy_base": 31780.8, "taker_buy_quote": 2017.3627 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0634, "high": 0.0642, "low": 0.0633, "close": 0.0638, "volume": 17488.2, "close_time": 1773813599999, "quote_volume": 1114.1278, "trades": 18, "taker_buy_base": 10387.5, "taker_buy_quote": 662.01857 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0633, "close": 0.0636, "volume": 72306.2, "close_time": 1773817199999, "quote_volume": 4593.00347, "trades": 43, "taker_buy_base": 30282.9, "taker_buy_quote": 1926.42184 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0634, "close": 0.0637, "volume": 44657.0, "close_time": 1773820799999, "quote_volume": 2837.67349, "trades": 37, "taker_buy_base": 24465.4, "taker_buy_quote": 1554.25196 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0636, "high": 0.0642, "low": 0.0632, "close": 0.0632, "volume": 169164.7, "close_time": 1773824399999, "quote_volume": 10784.63914, "trades": 69, "taker_buy_base": 104935.6, "taker_buy_quote": 6702.19445 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.063, "high": 0.0631, "low": 0.0626, "close": 0.0627, "volume": 62514.4, "close_time": 1773827999999, "quote_volume": 3926.26324, "trades": 45, "taker_buy_base": 13349.2, "taker_buy_quote": 838.77721 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0625, "close": 0.0626, "volume": 481111.3, "close_time": 1773831599999, "quote_volume": 30088.46585, "trades": 122, "taker_buy_base": 39321.5, "taker_buy_quote": 2471.54752 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0626, "high": 0.0626, "low": 0.061, "close": 0.0611, "volume": 362380.6, "close_time": 1773835199999, "quote_volume": 22353.56971, "trades": 165, "taker_buy_base": 223062.1, "taker_buy_quote": 13749.94165 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0612, "high": 0.062, "low": 0.0612, "close": 0.0613, "volume": 128393.6, "close_time": 1773838799999, "quote_volume": 7891.49869, "trades": 83, "taker_buy_base": 82870.3, "taker_buy_quote": 5096.70246 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0611, "close": 0.0614, "volume": 225055.3, "close_time": 1773842399999, "quote_volume": 13849.39044, "trades": 93, "taker_buy_base": 148548.9, "taker_buy_quote": 9141.60974 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0595, "close": 0.0599, "volume": 246738.6, "close_time": 1773845999999, "quote_volume": 14874.36824, "trades": 165, "taker_buy_base": 67249.0, "taker_buy_quote": 4054.84588 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0599, "high": 0.0599, "low": 0.059, "close": 0.0594, "volume": 73916.1, "close_time": 1773849599999, "quote_volume": 4393.41937, "trades": 71, "taker_buy_base": 20656.3, "taker_buy_quote": 1230.03073 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0585, "close": 0.0592, "volume": 126760.0, "close_time": 1773853199999, "quote_volume": 7476.45552, "trades": 173, "taker_buy_base": 37922.4, "taker_buy_quote": 2244.90182 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0594, "high": 0.0599, "low": 0.059, "close": 0.0596, "volume": 113829.5, "close_time": 1773856799999, "quote_volume": 6772.12114, "trades": 98, "taker_buy_base": 52885.9, "taker_buy_quote": 3147.97172 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0593, "close": 0.0597, "volume": 85498.9, "close_time": 1773860399999, "quote_volume": 5086.16138, "trades": 68, "taker_buy_base": 51141.0, "taker_buy_quote": 3041.52722 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0596, "close": 0.0596, "volume": 220264.0, "close_time": 1773863999999, "quote_volume": 13174.74432, "trades": 62, "taker_buy_base": 23827.0, "taker_buy_quote": 1432.61048 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0596, "high": 0.0601, "low": 0.0594, "close": 0.06, "volume": 309458.1, "close_time": 1773867599999, "quote_volume": 18481.79146, "trades": 123, "taker_buy_base": 232535.3, "taker_buy_quote": 13880.32064 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.06, "high": 0.061, "low": 0.06, "close": 0.0609, "volume": 108490.8, "close_time": 1773871199999, "quote_volume": 6568.52724, "trades": 72, "taker_buy_base": 68450.4, "taker_buy_quote": 4150.87561 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0604, "close": 0.0605, "volume": 133469.5, "close_time": 1773874799999, "quote_volume": 8121.94923, "trades": 71, "taker_buy_base": 74707.9, "taker_buy_quote": 4552.51594 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0602, "close": 0.0604, "volume": 180387.9, "close_time": 1773878399999, "quote_volume": 10871.35191, "trades": 78, "taker_buy_base": 66983.7, "taker_buy_quote": 4034.73858 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0596, "close": 0.0596, "volume": 92753.1, "close_time": 1773881999999, "quote_volume": 5554.01468, "trades": 69, "taker_buy_base": 50197.6, "taker_buy_quote": 3005.47412 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0594, "close": 0.0596, "volume": 96539.5, "close_time": 1773885599999, "quote_volume": 5750.28895, "trades": 59, "taker_buy_base": 66607.0, "taker_buy_quote": 3966.4402 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0595, "close": 0.0603, "volume": 298906.2, "close_time": 1773889199999, "quote_volume": 17943.59139, "trades": 177, "taker_buy_base": 92467.3, "taker_buy_quote": 5548.32459 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0603, "high": 0.0614, "low": 0.0602, "close": 0.0614, "volume": 436594.4, "close_time": 1773892799999, "quote_volume": 26571.1339, "trades": 176, "taker_buy_base": 282298.9, "taker_buy_quote": 17168.21833 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0612, "high": 0.062, "low": 0.061, "close": 0.0615, "volume": 424158.5, "close_time": 1773896399999, "quote_volume": 26127.68988, "trades": 165, "taker_buy_base": 285018.0, "taker_buy_quote": 17583.08985 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0614, "high": 0.0638, "low": 0.0613, "close": 0.0637, "volume": 497598.3, "close_time": 1773899999999, "quote_volume": 31313.82717, "trades": 265, "taker_buy_base": 222512.5, "taker_buy_quote": 14009.36868 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0636, "high": 0.0648, "low": 0.0622, "close": 0.0627, "volume": 662386.5, "close_time": 1773903599999, "quote_volume": 42115.43607, "trades": 267, "taker_buy_base": 302113.3, "taker_buy_quote": 19222.56714 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.063, "high": 0.063, "low": 0.0613, "close": 0.0623, "volume": 415702.0, "close_time": 1773907199999, "quote_volume": 25724.60273, "trades": 199, "taker_buy_base": 199810.0, "taker_buy_quote": 12342.05376 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0622, "high": 0.0629, "low": 0.0617, "close": 0.0621, "volume": 123426.1, "close_time": 1773910799999, "quote_volume": 7669.10547, "trades": 87, "taker_buy_base": 54361.4, "taker_buy_quote": 3378.28431 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0622, "high": 0.0639, "low": 0.0621, "close": 0.0635, "volume": 507234.6, "close_time": 1773914399999, "quote_volume": 32023.45122, "trades": 182, "taker_buy_base": 213631.5, "taker_buy_quote": 13508.33357 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0634, "high": 0.0654, "low": 0.063, "close": 0.064, "volume": 621830.4, "close_time": 1773917999999, "quote_volume": 40036.04769, "trades": 275, "taker_buy_base": 362558.4, "taker_buy_quote": 23383.48234 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0629, "close": 0.0634, "volume": 366380.6, "close_time": 1773921599999, "quote_volume": 23228.6115, "trades": 194, "taker_buy_base": 143058.7, "taker_buy_quote": 9067.80323 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0634, "high": 0.064, "low": 0.0625, "close": 0.0626, "volume": 215922.0, "close_time": 1773925199999, "quote_volume": 13688.98605, "trades": 119, "taker_buy_base": 90933.3, "taker_buy_quote": 5780.41922 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0625, "high": 0.0643, "low": 0.0622, "close": 0.0643, "volume": 500709.2, "close_time": 1773928799999, "quote_volume": 31653.86534, "trades": 168, "taker_buy_base": 281111.7, "taker_buy_quote": 17781.2936 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0635, "close": 0.0641, "volume": 249423.0, "close_time": 1773932399999, "quote_volume": 15963.0337, "trades": 122, "taker_buy_base": 68847.8, "taker_buy_quote": 4408.0861 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0644, "high": 0.0649, "low": 0.0627, "close": 0.0635, "volume": 423815.5, "close_time": 1773935999999, "quote_volume": 27160.74702, "trades": 209, "taker_buy_base": 178454.8, "taker_buy_quote": 11460.79568 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0625, "close": 0.0626, "volume": 162257.3, "close_time": 1773939599999, "quote_volume": 10187.53601, "trades": 94, "taker_buy_base": 81072.9, "taker_buy_quote": 5098.04413 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0627, "high": 0.063, "low": 0.0623, "close": 0.0626, "volume": 119396.2, "close_time": 1773943199999, "quote_volume": 7463.97227, "trades": 82, "taker_buy_base": 43782.7, "taker_buy_quote": 2741.51993 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0615, "close": 0.0623, "volume": 228590.9, "close_time": 1773946799999, "quote_volume": 14226.07419, "trades": 130, "taker_buy_base": 140461.7, "taker_buy_quote": 8755.20905 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0618, "close": 0.0619, "volume": 99367.7, "close_time": 1773950399999, "quote_volume": 6181.33605, "trades": 69, "taker_buy_base": 64756.7, "taker_buy_quote": 4029.06513 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0614, "close": 0.0616, "volume": 142179.6, "close_time": 1773953999999, "quote_volume": 8753.69353, "trades": 79, "taker_buy_base": 69189.1, "taker_buy_quote": 4258.48817 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0616, "high": 0.062, "low": 0.0614, "close": 0.0617, "volume": 147836.6, "close_time": 1773957599999, "quote_volume": 9108.72805, "trades": 71, "taker_buy_base": 75186.0, "taker_buy_quote": 4639.11565 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0605, "close": 0.0609, "volume": 487564.5, "close_time": 1773961199999, "quote_volume": 29649.74743, "trades": 128, "taker_buy_base": 72227.0, "taker_buy_quote": 4389.2327 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.061, "high": 0.061, "low": 0.0606, "close": 0.0607, "volume": 151007.2, "close_time": 1773964799999, "quote_volume": 9187.86394, "trades": 70, "taker_buy_base": 64840.5, "taker_buy_quote": 3943.9098 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0603, "close": 0.0611, "volume": 228806.1, "close_time": 1773968399999, "quote_volume": 13933.89017, "trades": 109, "taker_buy_base": 158783.0, "taker_buy_quote": 9684.10248 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0611, "close": 0.0615, "volume": 53260.7, "close_time": 1773971999999, "quote_volume": 3266.4945, "trades": 45, "taker_buy_base": 36473.1, "taker_buy_quote": 2236.32744 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0615, "high": 0.0615, "low": 0.061, "close": 0.0614, "volume": 395897.0, "close_time": 1773975599999, "quote_volume": 24332.28963, "trades": 69, "taker_buy_base": 353703.3, "taker_buy_quote": 21743.32589 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0614, "high": 0.0624, "low": 0.0611, "close": 0.062, "volume": 181395.5, "close_time": 1773979199999, "quote_volume": 11200.99439, "trades": 112, "taker_buy_base": 129383.8, "taker_buy_quote": 8003.5399 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0612, "close": 0.0621, "volume": 48382.0, "close_time": 1773982799999, "quote_volume": 2975.2539, "trades": 44, "taker_buy_base": 22772.5, "taker_buy_quote": 1400.20922 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0614, "close": 0.0614, "volume": 84714.5, "close_time": 1773986399999, "quote_volume": 5258.54913, "trades": 69, "taker_buy_base": 46646.8, "taker_buy_quote": 2899.11901 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0609, "close": 0.0612, "volume": 242313.8, "close_time": 1773989999999, "quote_volume": 14840.13644, "trades": 97, "taker_buy_base": 59758.6, "taker_buy_quote": 3658.93239 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0605, "close": 0.0608, "volume": 135552.8, "close_time": 1773993599999, "quote_volume": 8238.41202, "trades": 95, "taker_buy_base": 57357.5, "taker_buy_quote": 3487.95447 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 163484.2, "close_time": 1773997199999, "quote_volume": 9965.81373, "trades": 65, "taker_buy_base": 125322.2, "taker_buy_quote": 7643.63688 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0609, "high": 0.0617, "low": 0.0607, "close": 0.0613, "volume": 185865.9, "close_time": 1774000799999, "quote_volume": 11348.15013, "trades": 102, "taker_buy_base": 70088.2, "taker_buy_quote": 4285.25382 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 87759.8, "close_time": 1774004399999, "quote_volume": 5362.09072, "trades": 60, "taker_buy_base": 36720.8, "taker_buy_quote": 2244.04964 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0598, "close": 0.0605, "volume": 215683.5, "close_time": 1774007999999, "quote_volume": 13081.08009, "trades": 112, "taker_buy_base": 77209.5, "taker_buy_quote": 4702.66021 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0599, "close": 0.0607, "volume": 139630.6, "close_time": 1774011599999, "quote_volume": 8426.36245, "trades": 106, "taker_buy_base": 74302.0, "taker_buy_quote": 4482.16372 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 147669.5, "close_time": 1774015199999, "quote_volume": 8973.68251, "trades": 109, "taker_buy_base": 63186.0, "taker_buy_quote": 3838.78345 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0603, "close": 0.0606, "volume": 95161.1, "close_time": 1774018799999, "quote_volume": 5760.56156, "trades": 84, "taker_buy_base": 42759.8, "taker_buy_quote": 2587.99553 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0604, "close": 0.0613, "volume": 309646.8, "close_time": 1774022399999, "quote_volume": 18901.60604, "trades": 167, "taker_buy_base": 237801.4, "taker_buy_quote": 14540.00509 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0606, "close": 0.0609, "volume": 152216.4, "close_time": 1774025999999, "quote_volume": 9285.46441, "trades": 88, "taker_buy_base": 38686.1, "taker_buy_quote": 2358.29349 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.061, "high": 0.0613, "low": 0.0607, "close": 0.0612, "volume": 93926.3, "close_time": 1774029599999, "quote_volume": 5732.901, "trades": 64, "taker_buy_base": 54370.1, "taker_buy_quote": 3321.42342 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0602, "close": 0.0605, "volume": 73496.7, "close_time": 1774033199999, "quote_volume": 4461.29107, "trades": 63, "taker_buy_base": 32264.5, "taker_buy_quote": 1959.96867 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0603, "close": 0.0607, "volume": 94237.3, "close_time": 1774036799999, "quote_volume": 5705.91323, "trades": 66, "taker_buy_base": 53411.6, "taker_buy_quote": 3234.83912 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0608, "high": 0.061, "low": 0.0605, "close": 0.061, "volume": 88340.2, "close_time": 1774040399999, "quote_volume": 5367.94283, "trades": 62, "taker_buy_base": 41748.6, "taker_buy_quote": 2537.14002 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.061, "high": 0.0617, "low": 0.0609, "close": 0.0611, "volume": 79840.2, "close_time": 1774043999999, "quote_volume": 4893.0908, "trades": 40, "taker_buy_base": 38645.8, "taker_buy_quote": 2360.529 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.061, "high": 0.0614, "low": 0.0606, "close": 0.0608, "volume": 29575.0, "close_time": 1774047599999, "quote_volume": 1801.10673, "trades": 65, "taker_buy_base": 2083.5, "taker_buy_quote": 127.47333 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0603, "close": 0.0607, "volume": 264807.9, "close_time": 1774051199999, "quote_volume": 16034.81975, "trades": 167, "taker_buy_base": 48389.4, "taker_buy_quote": 2941.61792 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0607, "close": 0.0612, "volume": 90997.5, "close_time": 1774054799999, "quote_volume": 5538.26107, "trades": 118, "taker_buy_base": 49758.8, "taker_buy_quote": 3030.56776 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0609, "close": 0.061, "volume": 60552.0, "close_time": 1774058399999, "quote_volume": 3710.94799, "trades": 57, "taker_buy_base": 33418.2, "taker_buy_quote": 2047.44806 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.061, "high": 0.0613, "low": 0.0608, "close": 0.0613, "volume": 159362.8, "close_time": 1774061999999, "quote_volume": 9757.90146, "trades": 43, "taker_buy_base": 20103.8, "taker_buy_quote": 1228.64806 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0611, "close": 0.0611, "volume": 40127.1, "close_time": 1774065599999, "quote_volume": 2460.36174, "trades": 37, "taker_buy_base": 20389.4, "taker_buy_quote": 1249.80374 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0611, "close": 0.0612, "volume": 102846.6, "close_time": 1774069199999, "quote_volume": 6303.63821, "trades": 58, "taker_buy_base": 66136.7, "taker_buy_quote": 4052.05833 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0612, "high": 0.0614, "low": 0.0608, "close": 0.0608, "volume": 109492.2, "close_time": 1774072799999, "quote_volume": 6701.1311, "trades": 56, "taker_buy_base": 38343.2, "taker_buy_quote": 2344.89215 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0606, "close": 0.0611, "volume": 140584.6, "close_time": 1774076399999, "quote_volume": 8582.65231, "trades": 60, "taker_buy_base": 56809.1, "taker_buy_quote": 3466.51344 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.061, "high": 0.0611, "low": 0.0605, "close": 0.0605, "volume": 59224.9, "close_time": 1774079999999, "quote_volume": 3604.32, "trades": 53, "taker_buy_base": 21944.5, "taker_buy_quote": 1335.08716 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0601, "close": 0.0602, "volume": 419373.9, "close_time": 1774083599999, "quote_volume": 25271.8415, "trades": 246, "taker_buy_base": 252919.5, "taker_buy_quote": 15239.1053 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0603, "close": 0.0604, "volume": 101307.0, "close_time": 1774087199999, "quote_volume": 6125.80718, "trades": 68, "taker_buy_base": 65953.0, "taker_buy_quote": 3989.73994 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 185684.6, "close_time": 1774090799999, "quote_volume": 11217.2023, "trades": 93, "taker_buy_base": 72365.1, "taker_buy_quote": 4372.16898 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 74359.7, "close_time": 1774094399999, "quote_volume": 4490.40091, "trades": 93, "taker_buy_base": 36749.7, "taker_buy_quote": 2219.9699 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0601, "close": 0.0601, "volume": 96730.7, "close_time": 1774097999999, "quote_volume": 5838.11065, "trades": 171, "taker_buy_base": 41467.5, "taker_buy_quote": 2502.8786 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0603, "volume": 113169.1, "close_time": 1774101599999, "quote_volume": 6814.35702, "trades": 44, "taker_buy_base": 83555.4, "taker_buy_quote": 5030.88042 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 49497.9, "close_time": 1774105199999, "quote_volume": 2992.50616, "trades": 30, "taker_buy_base": 24983.8, "taker_buy_quote": 1510.87541 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0603, "close": 0.0605, "volume": 94616.7, "close_time": 1774108799999, "quote_volume": 5730.99395, "trades": 32, "taker_buy_base": 38097.9, "taker_buy_quote": 2306.15223 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 70713.8, "close_time": 1774112399999, "quote_volume": 4267.32509, "trades": 51, "taker_buy_base": 27568.3, "taker_buy_quote": 1663.73523 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0603, "volume": 249234.1, "close_time": 1774115999999, "quote_volume": 15021.783, "trades": 72, "taker_buy_base": 41520.4, "taker_buy_quote": 2504.91895 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 16119.9, "close_time": 1774119599999, "quote_volume": 971.67011, "trades": 11, "taker_buy_base": 6468.8, "taker_buy_quote": 390.48552 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 32137.8, "close_time": 1774123199999, "quote_volume": 1935.97998, "trades": 19, "taker_buy_base": 13837.0, "taker_buy_quote": 833.26414 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 169040.5, "close_time": 1774126799999, "quote_volume": 10220.24749, "trades": 37, "taker_buy_base": 157506.9, "taker_buy_quote": 9524.72781 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0603, "close": 0.0607, "volume": 29583.5, "close_time": 1774130399999, "quote_volume": 1786.70618, "trades": 18, "taker_buy_base": 5949.3, "taker_buy_quote": 359.69786 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 35374.7, "close_time": 1774133999999, "quote_volume": 2134.82509, "trades": 22, "taker_buy_base": 23707.4, "taker_buy_quote": 1431.2869 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0597, "close": 0.0599, "volume": 409640.9, "close_time": 1774137599999, "quote_volume": 24616.14835, "trades": 91, "taker_buy_base": 49322.6, "taker_buy_quote": 2963.41491 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0575, "close": 0.0589, "volume": 420678.0, "close_time": 1774141199999, "quote_volume": 24651.93387, "trades": 213, "taker_buy_base": 140014.6, "taker_buy_quote": 8216.59391 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.059, "high": 0.0592, "low": 0.0582, "close": 0.0585, "volume": 165177.6, "close_time": 1774144799999, "quote_volume": 9687.74219, "trades": 98, "taker_buy_base": 76536.2, "taker_buy_quote": 4489.60216 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0551, "close": 0.0573, "volume": 2182908.3, "close_time": 1774148399999, "quote_volume": 123635.28274, "trades": 798, "taker_buy_base": 1060195.6, "taker_buy_quote": 59883.33914 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0575, "high": 0.0592, "low": 0.0563, "close": 0.0592, "volume": 1654482.8, "close_time": 1774151999999, "quote_volume": 95431.13323, "trades": 720, "taker_buy_base": 775793.9, "taker_buy_quote": 44738.65714 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.059, "high": 0.0591, "low": 0.0546, "close": 0.056, "volume": 1265046.2, "close_time": 1774155599999, "quote_volume": 71244.93675, "trades": 583, "taker_buy_base": 519390.1, "taker_buy_quote": 29183.32157 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0556, "high": 0.0567, "low": 0.0547, "close": 0.0563, "volume": 768294.2, "close_time": 1774159199999, "quote_volume": 42701.0737, "trades": 357, "taker_buy_base": 314317.1, "taker_buy_quote": 17520.89656 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0542, "close": 0.0545, "volume": 792128.7, "close_time": 1774162799999, "quote_volume": 43700.93381, "trades": 429, "taker_buy_base": 273104.8, "taker_buy_quote": 15068.56947 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0544, "high": 0.0558, "low": 0.0543, "close": 0.0546, "volume": 467470.7, "close_time": 1774166399999, "quote_volume": 25637.76698, "trades": 261, "taker_buy_base": 208102.3, "taker_buy_quote": 11427.84916 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0522, "close": 0.0526, "volume": 1696246.9, "close_time": 1774169999999, "quote_volume": 90332.14364, "trades": 539, "taker_buy_base": 778222.9, "taker_buy_quote": 41454.8666 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0508, "close": 0.0523, "volume": 1020637.2, "close_time": 1774173599999, "quote_volume": 52951.80122, "trades": 394, "taker_buy_base": 488331.4, "taker_buy_quote": 25294.53339 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0513, "close": 0.0524, "volume": 492407.7, "close_time": 1774177199999, "quote_volume": 25615.74509, "trades": 187, "taker_buy_base": 169625.6, "taker_buy_quote": 8808.10367 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0525, "high": 0.0558, "low": 0.0525, "close": 0.0555, "volume": 2026138.2, "close_time": 1774180799999, "quote_volume": 109718.12667, "trades": 381, "taker_buy_base": 1041786.7, "taker_buy_quote": 56234.87936 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0553, "high": 0.0565, "low": 0.0544, "close": 0.0547, "volume": 1424023.2, "close_time": 1774184399999, "quote_volume": 79102.05975, "trades": 322, "taker_buy_base": 696810.6, "taker_buy_quote": 38659.36537 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0532, "close": 0.0532, "volume": 460172.8, "close_time": 1774187999999, "quote_volume": 24852.25346, "trades": 149, "taker_buy_base": 208385.7, "taker_buy_quote": 11254.86875 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0533, "high": 0.0541, "low": 0.053, "close": 0.054, "volume": 571700.3, "close_time": 1774191599999, "quote_volume": 30746.93458, "trades": 166, "taker_buy_base": 232716.0, "taker_buy_quote": 12521.00833 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0541, "high": 0.057, "low": 0.054, "close": 0.0558, "volume": 1179828.2, "close_time": 1774195199999, "quote_volume": 65819.0779, "trades": 422, "taker_buy_base": 539884.9, "taker_buy_quote": 30165.7873 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0543, "close": 0.0544, "volume": 606112.6, "close_time": 1774198799999, "quote_volume": 33399.56152, "trades": 255, "taker_buy_base": 338255.4, "taker_buy_quote": 18681.50006 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0532, "close": 0.0535, "volume": 363440.7, "close_time": 1774202399999, "quote_volume": 19531.36383, "trades": 180, "taker_buy_base": 182367.9, "taker_buy_quote": 9817.8438 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0536, "high": 0.0547, "low": 0.0535, "close": 0.054, "volume": 200768.1, "close_time": 1774205999999, "quote_volume": 10851.79108, "trades": 127, "taker_buy_base": 118527.5, "taker_buy_quote": 6409.45276 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.054, "high": 0.055, "low": 0.0538, "close": 0.0544, "volume": 216998.5, "close_time": 1774209599999, "quote_volume": 11806.24989, "trades": 135, "taker_buy_base": 120396.6, "taker_buy_quote": 6564.99423 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0541, "close": 0.0548, "volume": 243206.3, "close_time": 1774213199999, "quote_volume": 13245.86682, "trades": 131, "taker_buy_base": 90801.7, "taker_buy_quote": 4950.17516 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0539, "close": 0.0544, "volume": 170550.3, "close_time": 1774216799999, "quote_volume": 9317.03089, "trades": 120, "taker_buy_base": 82102.0, "taker_buy_quote": 4493.374 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0543, "high": 0.0549, "low": 0.054, "close": 0.0546, "volume": 100909.1, "close_time": 1774220399999, "quote_volume": 5498.98713, "trades": 69, "taker_buy_base": 60130.0, "taker_buy_quote": 3276.97739 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0548, "high": 0.0554, "low": 0.0545, "close": 0.0546, "volume": 446811.7, "close_time": 1774223999999, "quote_volume": 24477.6724, "trades": 196, "taker_buy_base": 277798.1, "taker_buy_quote": 15216.42387 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0538, "close": 0.0547, "volume": 574173.3, "close_time": 1774227599999, "quote_volume": 31277.83749, "trades": 226, "taker_buy_base": 222985.9, "taker_buy_quote": 12178.83878 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0548, "high": 0.0565, "low": 0.0546, "close": 0.0565, "volume": 225342.0, "close_time": 1774231199999, "quote_volume": 12572.86513, "trades": 86, "taker_buy_base": 175548.1, "taker_buy_quote": 9823.57665 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0563, "high": 0.0572, "low": 0.0561, "close": 0.0571, "volume": 229729.4, "close_time": 1774234799999, "quote_volume": 13001.31384, "trades": 112, "taker_buy_base": 104612.4, "taker_buy_quote": 5928.35342 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0563, "close": 0.0563, "volume": 319657.0, "close_time": 1774238399999, "quote_volume": 18173.51812, "trades": 97, "taker_buy_base": 120286.4, "taker_buy_quote": 6858.591 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0555, "close": 0.0565, "volume": 178929.8, "close_time": 1774241999999, "quote_volume": 10009.6999, "trades": 71, "taker_buy_base": 113350.5, "taker_buy_quote": 6341.86875 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0556, "close": 0.056, "volume": 140547.2, "close_time": 1774245599999, "quote_volume": 7884.83445, "trades": 102, "taker_buy_base": 79360.5, "taker_buy_quote": 4449.37701 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0559, "high": 0.0568, "low": 0.0548, "close": 0.0559, "volume": 344904.1, "close_time": 1774249199999, "quote_volume": 19214.46403, "trades": 164, "taker_buy_base": 102924.8, "taker_buy_quote": 5741.29444 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.056, "high": 0.0563, "low": 0.0537, "close": 0.0553, "volume": 1127363.0, "close_time": 1774252799999, "quote_volume": 61863.87475, "trades": 388, "taker_buy_base": 628161.4, "taker_buy_quote": 34520.28367 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0541, "close": 0.0543, "volume": 169690.9, "close_time": 1774256399999, "quote_volume": 9255.07373, "trades": 87, "taker_buy_base": 101645.3, "taker_buy_quote": 5539.27689 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0537, "close": 0.0548, "volume": 210330.5, "close_time": 1774259999999, "quote_volume": 11452.48594, "trades": 86, "taker_buy_base": 83036.7, "taker_buy_quote": 4525.4583 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.0542, "volume": 57779.8, "close_time": 1774263599999, "quote_volume": 3125.49143, "trades": 44, "taker_buy_base": 23969.3, "taker_buy_quote": 1298.46671 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0542, "high": 0.0554, "low": 0.0542, "close": 0.0549, "volume": 432603.9, "close_time": 1774267199999, "quote_volume": 23782.57813, "trades": 209, "taker_buy_base": 185536.3, "taker_buy_quote": 10192.89441 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0544, "close": 0.0545, "volume": 212752.9, "close_time": 1774270799999, "quote_volume": 11637.32533, "trades": 127, "taker_buy_base": 73805.4, "taker_buy_quote": 4033.41567 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0544, "close": 0.0547, "volume": 135280.5, "close_time": 1774274399999, "quote_volume": 7392.65335, "trades": 80, "taker_buy_base": 55213.1, "taker_buy_quote": 3017.54662 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0549, "high": 0.055, "low": 0.0541, "close": 0.0543, "volume": 115899.3, "close_time": 1774277999999, "quote_volume": 6329.95334, "trades": 71, "taker_buy_base": 62501.8, "taker_buy_quote": 3415.01451 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0533, "close": 0.0534, "volume": 545332.9, "close_time": 1774281599999, "quote_volume": 29284.56142, "trades": 182, "taker_buy_base": 385370.1, "taker_buy_quote": 20692.25778 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0531, "close": 0.0532, "volume": 163943.5, "close_time": 1774285199999, "quote_volume": 8772.76073, "trades": 104, "taker_buy_base": 75103.6, "taker_buy_quote": 4025.68486 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.0531, "volume": 250646.1, "close_time": 1774288799999, "quote_volume": 13320.63985, "trades": 131, "taker_buy_base": 176932.8, "taker_buy_quote": 9404.01062 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0527, "close": 0.0531, "volume": 229989.4, "close_time": 1774292399999, "quote_volume": 12202.01845, "trades": 153, "taker_buy_base": 102350.9, "taker_buy_quote": 5426.59732 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0526, "close": 0.0527, "volume": 108678.4, "close_time": 1774295999999, "quote_volume": 5754.79667, "trades": 64, "taker_buy_base": 38041.2, "taker_buy_quote": 2011.82355 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.0528, "volume": 143615.6, "close_time": 1774299599999, "quote_volume": 7581.7582, "trades": 70, "taker_buy_base": 76989.6, "taker_buy_quote": 4063.75555 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0528, "high": 0.0528, "low": 0.052, "close": 0.052, "volume": 172045.8, "close_time": 1774303199999, "quote_volume": 9001.42034, "trades": 43, "taker_buy_base": 118222.1, "taker_buy_quote": 6188.43609 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0512, "close": 0.0512, "volume": 328653.5, "close_time": 1774306799999, "quote_volume": 16932.47025, "trades": 129, "taker_buy_base": 185781.6, "taker_buy_quote": 9574.79255 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0506, "close": 0.0512, "volume": 767720.8, "close_time": 1774310399999, "quote_volume": 39156.98565, "trades": 141, "taker_buy_base": 159338.0, "taker_buy_quote": 8134.07942 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.051, "high": 0.0512, "low": 0.0503, "close": 0.0506, "volume": 175737.3, "close_time": 1774313999999, "quote_volume": 8916.31625, "trades": 65, "taker_buy_base": 80808.3, "taker_buy_quote": 4110.01857 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0488, "close": 0.0494, "volume": 716780.3, "close_time": 1774317599999, "quote_volume": 35574.7605, "trades": 160, "taker_buy_base": 132434.7, "taker_buy_quote": 6550.53836 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0493, "high": 0.0503, "low": 0.0492, "close": 0.0502, "volume": 373747.2, "close_time": 1774321199999, "quote_volume": 18598.63903, "trades": 239, "taker_buy_base": 216325.5, "taker_buy_quote": 10775.65574 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0497, "close": 0.0503, "volume": 218245.8, "close_time": 1774324799999, "quote_volume": 10926.95079, "trades": 104, "taker_buy_base": 129481.6, "taker_buy_quote": 6475.79054 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0494, "close": 0.0495, "volume": 231127.3, "close_time": 1774328399999, "quote_volume": 11548.55429, "trades": 117, "taker_buy_base": 92028.8, "taker_buy_quote": 4609.99854 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0491, "close": 0.0493, "volume": 274421.6, "close_time": 1774331999999, "quote_volume": 13528.62945, "trades": 122, "taker_buy_base": 148995.7, "taker_buy_quote": 7345.22172 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0492, "high": 0.0498, "low": 0.049, "close": 0.0494, "volume": 357025.6, "close_time": 1774335599999, "quote_volume": 17660.16361, "trades": 129, "taker_buy_base": 162303.2, "taker_buy_quote": 8025.59828 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0494, "high": 0.05, "low": 0.0494, "close": 0.0499, "volume": 201910.0, "close_time": 1774339199999, "quote_volume": 10053.07374, "trades": 87, "taker_buy_base": 115570.2, "taker_buy_quote": 5759.40552 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05, "high": 0.0502, "low": 0.0496, "close": 0.0502, "volume": 375567.8, "close_time": 1774342799999, "quote_volume": 18799.38045, "trades": 132, "taker_buy_base": 147927.0, "taker_buy_quote": 7402.83396 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0503, "high": 0.0515, "low": 0.0499, "close": 0.0503, "volume": 1325177.4, "close_time": 1774346399999, "quote_volume": 66999.2192, "trades": 230, "taker_buy_base": 848500.7, "taker_buy_quote": 42914.85032 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0502, "high": 0.0511, "low": 0.0501, "close": 0.0506, "volume": 411805.3, "close_time": 1774349999999, "quote_volume": 20878.74506, "trades": 128, "taker_buy_base": 222066.5, "taker_buy_quote": 11260.52249 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0505, "high": 0.0508, "low": 0.05, "close": 0.0505, "volume": 629291.2, "close_time": 1774353599999, "quote_volume": 31634.33199, "trades": 96, "taker_buy_base": 286296.0, "taker_buy_quote": 14406.85882 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0494, "close": 0.0496, "volume": 192530.4, "close_time": 1774357199999, "quote_volume": 9571.60503, "trades": 65, "taker_buy_base": 124237.5, "taker_buy_quote": 6173.93082 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0484, "close": 0.0485, "volume": 541155.1, "close_time": 1774360799999, "quote_volume": 26334.22008, "trades": 165, "taker_buy_base": 173654.5, "taker_buy_quote": 8464.63026 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0486, "high": 0.0492, "low": 0.0486, "close": 0.0492, "volume": 374011.0, "close_time": 1774364399999, "quote_volume": 18264.19115, "trades": 86, "taker_buy_base": 219773.7, "taker_buy_quote": 10750.86699 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0485, "close": 0.0487, "volume": 454197.2, "close_time": 1774367999999, "quote_volume": 22218.89142, "trades": 111, "taker_buy_base": 204147.2, "taker_buy_quote": 9993.86313 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0485, "close": 0.0489, "volume": 913975.3, "close_time": 1774371599999, "quote_volume": 44756.69375, "trades": 137, "taker_buy_base": 514810.5, "taker_buy_quote": 25233.42337 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0474, "close": 0.0476, "volume": 353986.9, "close_time": 1774375199999, "quote_volume": 17014.14953, "trades": 102, "taker_buy_base": 144608.9, "taker_buy_quote": 6963.44633 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0466, "close": 0.0468, "volume": 348965.9, "close_time": 1774378799999, "quote_volume": 16436.01395, "trades": 96, "taker_buy_base": 155078.1, "taker_buy_quote": 7322.2931 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0468, "high": 0.0468, "low": 0.046, "close": 0.0465, "volume": 426184.3, "close_time": 1774382399999, "quote_volume": 19760.95924, "trades": 180, "taker_buy_base": 250106.4, "taker_buy_quote": 11589.13125 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0466, "high": 0.0486, "low": 0.0466, "close": 0.048, "volume": 527698.4, "close_time": 1774385999999, "quote_volume": 25219.54811, "trades": 117, "taker_buy_base": 255744.0, "taker_buy_quote": 12209.97299 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0478, "close": 0.0478, "volume": 243955.1, "close_time": 1774389599999, "quote_volume": 11701.74388, "trades": 58, "taker_buy_base": 179897.3, "taker_buy_quote": 8629.19056 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0473, "close": 0.0475, "volume": 219145.7, "close_time": 1774393199999, "quote_volume": 10429.83192, "trades": 70, "taker_buy_base": 119993.5, "taker_buy_quote": 5715.89439 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0466, "close": 0.0466, "volume": 293524.9, "close_time": 1774396799999, "quote_volume": 13810.2659, "trades": 91, "taker_buy_base": 111896.6, "taker_buy_quote": 5278.96283 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0467, "high": 0.0475, "low": 0.0465, "close": 0.0471, "volume": 448728.5, "close_time": 1774400399999, "quote_volume": 21124.89936, "trades": 219, "taker_buy_base": 244836.9, "taker_buy_quote": 11548.87328 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0466, "close": 0.0468, "volume": 169936.1, "close_time": 1774403999999, "quote_volume": 7978.87723, "trades": 137, "taker_buy_base": 55958.1, "taker_buy_quote": 2627.28265 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0469, "close": 0.0474, "volume": 186744.0, "close_time": 1774407599999, "quote_volume": 8828.74752, "trades": 65, "taker_buy_base": 164300.6, "taker_buy_quote": 7765.97014 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0468, "close": 0.0471, "volume": 270077.2, "close_time": 1774411199999, "quote_volume": 12700.37874, "trades": 70, "taker_buy_base": 122857.4, "taker_buy_quote": 5781.71837 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.047, "high": 0.0471, "low": 0.0466, "close": 0.0468, "volume": 121725.6, "close_time": 1774414799999, "quote_volume": 5706.1885, "trades": 50, "taker_buy_base": 40477.8, "taker_buy_quote": 1899.84687 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0454, "close": 0.0456, "volume": 597165.3, "close_time": 1774418399999, "quote_volume": 27492.96647, "trades": 102, "taker_buy_base": 231409.4, "taker_buy_quote": 10642.825 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0455, "close": 0.0455, "volume": 283774.0, "close_time": 1774421999999, "quote_volume": 12995.40504, "trades": 55, "taker_buy_base": 159742.3, "taker_buy_quote": 7303.93035 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0453, "close": 0.0458, "volume": 452818.7, "close_time": 1774425599999, "quote_volume": 20653.31736, "trades": 81, "taker_buy_base": 286310.2, "taker_buy_quote": 13054.64325 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0454, "close": 0.0454, "volume": 514588.4, "close_time": 1774429199999, "quote_volume": 23753.76126, "trades": 90, "taker_buy_base": 220342.3, "taker_buy_quote": 10180.87612 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0455, "high": 0.0457, "low": 0.045, "close": 0.045, "volume": 280959.0, "close_time": 1774432799999, "quote_volume": 12708.49633, "trades": 101, "taker_buy_base": 86833.2, "taker_buy_quote": 3929.47477 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0451, "high": 0.0455, "low": 0.0449, "close": 0.045, "volume": 405902.9, "close_time": 1774436399999, "quote_volume": 18350.64869, "trades": 59, "taker_buy_base": 217325.3, "taker_buy_quote": 9824.63852 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0451, "high": 0.0456, "low": 0.045, "close": 0.0452, "volume": 505405.7, "close_time": 1774439999999, "quote_volume": 22894.86656, "trades": 71, "taker_buy_base": 182103.7, "taker_buy_quote": 8256.52835 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0452, "high": 0.046, "low": 0.0451, "close": 0.0458, "volume": 346483.7, "close_time": 1774443599999, "quote_volume": 15787.24289, "trades": 87, "taker_buy_base": 213358.1, "taker_buy_quote": 9741.16429 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0458, "high": 0.0479, "low": 0.0456, "close": 0.047, "volume": 1806018.0, "close_time": 1774447199999, "quote_volume": 85052.35341, "trades": 265, "taker_buy_base": 868635.5, "taker_buy_quote": 40924.45985 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0469, "high": 0.047, "low": 0.0463, "close": 0.0464, "volume": 278179.9, "close_time": 1774450799999, "quote_volume": 12956.51186, "trades": 90, "taker_buy_base": 181591.8, "taker_buy_quote": 8459.32167 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0461, "close": 0.0466, "volume": 111581.2, "close_time": 1774454399999, "quote_volume": 5193.75583, "trades": 63, "taker_buy_base": 48135.1, "taker_buy_quote": 2240.75118 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0452, "close": 0.0452, "volume": 522132.2, "close_time": 1774457999999, "quote_volume": 24003.80711, "trades": 138, "taker_buy_base": 219381.0, "taker_buy_quote": 10135.14816 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0442, "close": 0.0445, "volume": 800940.4, "close_time": 1774461599999, "quote_volume": 36159.50031, "trades": 145, "taker_buy_base": 348159.2, "taker_buy_quote": 15723.66459 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0446, "high": 0.0447, "low": 0.044, "close": 0.0443, "volume": 589329.5, "close_time": 1774465199999, "quote_volume": 26160.71943, "trades": 118, "taker_buy_base": 249050.2, "taker_buy_quote": 11072.02868 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0439, "close": 0.0446, "volume": 535261.2, "close_time": 1774468799999, "quote_volume": 23727.86722, "trades": 131, "taker_buy_base": 284262.5, "taker_buy_quote": 12608.46796 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0435, "close": 0.0435, "volume": 134112.4, "close_time": 1774472399999, "quote_volume": 5915.85268, "trades": 57, "taker_buy_base": 38915.4, "taker_buy_quote": 1708.93169 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0426, "close": 0.0428, "volume": 648430.4, "close_time": 1774475999999, "quote_volume": 27885.37425, "trades": 229, "taker_buy_base": 261925.5, "taker_buy_quote": 11276.8061 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0428, "close": 0.0429, "volume": 321790.7, "close_time": 1774479599999, "quote_volume": 13901.04717, "trades": 103, "taker_buy_base": 184588.4, "taker_buy_quote": 7995.24876 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.043, "high": 0.0438, "low": 0.0429, "close": 0.0437, "volume": 502240.2, "close_time": 1774483199999, "quote_volume": 21818.48989, "trades": 82, "taker_buy_base": 263556.3, "taker_buy_quote": 11430.2159 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0436, "high": 0.0447, "low": 0.0434, "close": 0.0441, "volume": 471026.2, "close_time": 1774486799999, "quote_volume": 20712.87566, "trades": 129, "taker_buy_base": 249916.3, "taker_buy_quote": 10937.57106 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0434, "close": 0.0437, "volume": 248599.9, "close_time": 1774490399999, "quote_volume": 10910.22783, "trades": 74, "taker_buy_base": 159798.6, "taker_buy_quote": 7021.63285 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0433, "close": 0.0438, "volume": 185674.9, "close_time": 1774493999999, "quote_volume": 8084.84442, "trades": 55, "taker_buy_base": 74057.8, "taker_buy_quote": 3227.44517 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0433, "close": 0.0433, "volume": 207570.0, "close_time": 1774497599999, "quote_volume": 9027.77444, "trades": 57, "taker_buy_base": 56534.9, "taker_buy_quote": 2457.14634 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0419, "close": 0.0421, "volume": 1366922.8, "close_time": 1774501199999, "quote_volume": 57748.42862, "trades": 289, "taker_buy_base": 681189.0, "taker_buy_quote": 28772.98856 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0412, "close": 0.0416, "volume": 568620.1, "close_time": 1774504799999, "quote_volume": 23766.20949, "trades": 189, "taker_buy_base": 296584.2, "taker_buy_quote": 12416.26143 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0415, "high": 0.0415, "low": 0.041, "close": 0.0412, "volume": 402935.3, "close_time": 1774508399999, "quote_volume": 16617.08488, "trades": 102, "taker_buy_base": 197539.4, "taker_buy_quote": 8142.59367 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0411, "high": 0.0416, "low": 0.0403, "close": 0.0409, "volume": 1465341.1, "close_time": 1774511999999, "quote_volume": 59928.47453, "trades": 352, "taker_buy_base": 641367.9, "taker_buy_quote": 26198.39426 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0408, "high": 0.041, "low": 0.0395, "close": 0.04, "volume": 1386118.8, "close_time": 1774515599999, "quote_volume": 55525.44782, "trades": 298, "taker_buy_base": 819334.3, "taker_buy_quote": 32840.32651 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0394, "close": 0.0396, "volume": 521970.2, "close_time": 1774519199999, "quote_volume": 20708.16742, "trades": 163, "taker_buy_base": 390024.6, "taker_buy_quote": 15469.71667 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0396, "high": 0.0403, "low": 0.0393, "close": 0.0403, "volume": 378882.1, "close_time": 1774522799999, "quote_volume": 15079.32823, "trades": 126, "taker_buy_base": 284341.9, "taker_buy_quote": 11331.0403 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0398, "close": 0.0401, "volume": 280404.6, "close_time": 1774526399999, "quote_volume": 11285.50593, "trades": 146, "taker_buy_base": 139390.1, "taker_buy_quote": 5607.86119 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0396, "close": 0.0396, "volume": 222751.1, "close_time": 1774529999999, "quote_volume": 8940.80863, "trades": 156, "taker_buy_base": 187816.2, "taker_buy_quote": 7542.17669 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0394, "close": 0.0395, "volume": 217397.9, "close_time": 1774533599999, "quote_volume": 8612.79706, "trades": 76, "taker_buy_base": 116614.4, "taker_buy_quote": 4620.0013 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0395, "close": 0.0399, "volume": 230897.1, "close_time": 1774537199999, "quote_volume": 9172.08889, "trades": 155, "taker_buy_base": 171511.8, "taker_buy_quote": 6814.38206 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0395, "close": 0.0397, "volume": 261823.4, "close_time": 1774540799999, "quote_volume": 10420.12663, "trades": 187, "taker_buy_base": 174493.9, "taker_buy_quote": 6942.83502 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0397, "high": 0.0403, "low": 0.0397, "close": 0.04, "volume": 183840.8, "close_time": 1774544399999, "quote_volume": 7362.83042, "trades": 152, "taker_buy_base": 85398.8, "taker_buy_quote": 3417.91628 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0401, "high": 0.0409, "low": 0.04, "close": 0.0409, "volume": 449889.2, "close_time": 1774547999999, "quote_volume": 18225.50752, "trades": 189, "taker_buy_base": 302185.2, "taker_buy_quote": 12242.37774 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0408, "high": 0.0416, "low": 0.0407, "close": 0.0408, "volume": 594064.4, "close_time": 1774551599999, "quote_volume": 24430.42889, "trades": 207, "taker_buy_base": 241268.3, "taker_buy_quote": 9922.86122 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0407, "high": 0.0413, "low": 0.0405, "close": 0.0408, "volume": 213313.6, "close_time": 1774555199999, "quote_volume": 8697.93809, "trades": 238, "taker_buy_base": 74814.1, "taker_buy_quote": 3050.30571 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0403, "close": 0.0407, "volume": 278002.9, "close_time": 1774558799999, "quote_volume": 11264.54134, "trades": 115, "taker_buy_base": 169777.8, "taker_buy_quote": 6880.85877 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0399, "close": 0.04, "volume": 208399.4, "close_time": 1774562399999, "quote_volume": 8412.68958, "trades": 38, "taker_buy_base": 106114.1, "taker_buy_quote": 4288.45286 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0404, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 75191.7, "close_time": 1774565999999, "quote_volume": 3036.5005, "trades": 22, "taker_buy_base": 9565.9, "taker_buy_quote": 386.28251 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0398, "close": 0.0402, "volume": 94506.1, "close_time": 1774569599999, "quote_volume": 3778.70123, "trades": 29, "taker_buy_base": 58205.6, "taker_buy_quote": 2325.39815 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0401, "close": 0.0404, "volume": 186023.6, "close_time": 1774573199999, "quote_volume": 7517.536, "trades": 60, "taker_buy_base": 113921.7, "taker_buy_quote": 4605.29685 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0404, "high": 0.0423, "low": 0.0404, "close": 0.0423, "volume": 186665.0, "close_time": 1774576799999, "quote_volume": 7719.37759, "trades": 67, "taker_buy_base": 97800.7, "taker_buy_quote": 4049.27218 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0422, "high": 0.0431, "low": 0.042, "close": 0.0429, "volume": 632943.7, "close_time": 1774580399999, "quote_volume": 26920.93417, "trades": 204, "taker_buy_base": 255416.3, "taker_buy_quote": 10874.33416 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0409, "close": 0.0415, "volume": 383292.4, "close_time": 1774583999999, "quote_volume": 15890.99806, "trades": 119, "taker_buy_base": 201657.6, "taker_buy_quote": 8353.32238 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0415, "high": 0.0421, "low": 0.0414, "close": 0.0417, "volume": 537477.0, "close_time": 1774587599999, "quote_volume": 22485.22482, "trades": 134, "taker_buy_base": 305831.4, "taker_buy_quote": 12794.44538 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0415, "close": 0.042, "volume": 388677.5, "close_time": 1774591199999, "quote_volume": 16255.14863, "trades": 95, "taker_buy_base": 174246.8, "taker_buy_quote": 7292.98344 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.042, "high": 0.043, "low": 0.0418, "close": 0.0428, "volume": 247222.6, "close_time": 1774594799999, "quote_volume": 10519.51721, "trades": 83, "taker_buy_base": 165458.0, "taker_buy_quote": 7055.58331 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0427, "high": 0.0437, "low": 0.0425, "close": 0.0437, "volume": 576025.7, "close_time": 1774598399999, "quote_volume": 24851.34134, "trades": 150, "taker_buy_base": 323766.9, "taker_buy_quote": 13994.40099 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0437, "high": 0.0467, "low": 0.0435, "close": 0.0458, "volume": 2509505.6, "close_time": 1774601999999, "quote_volume": 112618.14404, "trades": 768, "taker_buy_base": 1192930.7, "taker_buy_quote": 53682.40178 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0428, "close": 0.0434, "volume": 3328067.0, "close_time": 1774605599999, "quote_volume": 149309.41997, "trades": 669, "taker_buy_base": 1565867.8, "taker_buy_quote": 70385.7947 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0423, "close": 0.0426, "volume": 890087.0, "close_time": 1774609199999, "quote_volume": 38227.41327, "trades": 227, "taker_buy_base": 221004.6, "taker_buy_quote": 9519.84559 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0426, "high": 0.0434, "low": 0.0418, "close": 0.0428, "volume": 1262765.7, "close_time": 1774612799999, "quote_volume": 53726.54206, "trades": 334, "taker_buy_base": 566310.5, "taker_buy_quote": 24165.14525 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0419, "close": 0.0422, "volume": 434534.1, "close_time": 1774616399999, "quote_volume": 18459.33985, "trades": 125, "taker_buy_base": 245439.6, "taker_buy_quote": 10436.83894 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0422, "close": 0.0428, "volume": 326761.2, "close_time": 1774619999999, "quote_volume": 13870.8662, "trades": 61, "taker_buy_base": 163105.2, "taker_buy_quote": 6926.24448 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0417, "close": 0.0421, "volume": 476666.7, "close_time": 1774623599999, "quote_volume": 20264.45539, "trades": 127, "taker_buy_base": 217926.7, "taker_buy_quote": 9289.8265 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.042, "high": 0.042, "low": 0.0412, "close": 0.0412, "volume": 611057.2, "close_time": 1774627199999, "quote_volume": 25427.76421, "trades": 160, "taker_buy_base": 325264.8, "taker_buy_quote": 13537.08773 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0404, "close": 0.0409, "volume": 1090557.9, "close_time": 1774630799999, "quote_volume": 44595.13193, "trades": 205, "taker_buy_base": 385404.0, "taker_buy_quote": 15799.78216 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0398, "close": 0.04, "volume": 289859.8, "close_time": 1774634399999, "quote_volume": 11702.04594, "trades": 91, "taker_buy_base": 155864.6, "taker_buy_quote": 6298.1995 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0398, "close": 0.0407, "volume": 201423.9, "close_time": 1774637999999, "quote_volume": 8073.09865, "trades": 36, "taker_buy_base": 58320.9, "taker_buy_quote": 2351.69045 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0406, "close": 0.0412, "volume": 208707.0, "close_time": 1774641599999, "quote_volume": 8529.89341, "trades": 42, "taker_buy_base": 100953.1, "taker_buy_quote": 4132.03501 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0407, "close": 0.0409, "volume": 352741.9, "close_time": 1774645199999, "quote_volume": 14520.17063, "trades": 62, "taker_buy_base": 182695.2, "taker_buy_quote": 7506.4272 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0408, "close": 0.0412, "volume": 135925.6, "close_time": 1774648799999, "quote_volume": 5584.0497, "trades": 28, "taker_buy_base": 114723.5, "taker_buy_quote": 4713.59334 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0409, "close": 0.0409, "volume": 75020.1, "close_time": 1774652399999, "quote_volume": 3074.92485, "trades": 26, "taker_buy_base": 35473.2, "taker_buy_quote": 1453.78352 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0404, "close": 0.0406, "volume": 100955.0, "close_time": 1774655999999, "quote_volume": 4102.71393, "trades": 19, "taker_buy_base": 68494.2, "taker_buy_quote": 2785.74393 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0405, "close": 0.0405, "volume": 475887.8, "close_time": 1774659599999, "quote_volume": 19429.18871, "trades": 140, "taker_buy_base": 360558.0, "taker_buy_quote": 14730.56667 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0406, "high": 0.0411, "low": 0.0403, "close": 0.0407, "volume": 195518.2, "close_time": 1774663199999, "quote_volume": 7984.204, "trades": 71, "taker_buy_base": 109021.3, "taker_buy_quote": 4457.54322 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 62741.5, "close_time": 1774666799999, "quote_volume": 2526.94209, "trades": 12, "taker_buy_base": 36740.4, "taker_buy_quote": 1477.77408 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0404, "volume": 69305.7, "close_time": 1774670399999, "quote_volume": 2796.6212, "trades": 20, "taker_buy_base": 39742.4, "taker_buy_quote": 1605.02428 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 100274.1, "close_time": 1774673999999, "quote_volume": 4057.93357, "trades": 20, "taker_buy_base": 81071.3, "taker_buy_quote": 3282.64323 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0404, "high": 0.0411, "low": 0.0403, "close": 0.0408, "volume": 135281.0, "close_time": 1774677599999, "quote_volume": 5515.65488, "trades": 34, "taker_buy_base": 80998.5, "taker_buy_quote": 3302.51816 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0408, "high": 0.0413, "low": 0.0407, "close": 0.041, "volume": 180381.2, "close_time": 1774681199999, "quote_volume": 7411.27982, "trades": 39, "taker_buy_base": 120933.1, "taker_buy_quote": 4970.60139 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0409, "high": 0.042, "low": 0.0409, "close": 0.0419, "volume": 468869.2, "close_time": 1774684799999, "quote_volume": 19484.89697, "trades": 56, "taker_buy_base": 288684.4, "taker_buy_quote": 12017.2614 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.042, "high": 0.042, "low": 0.0415, "close": 0.0415, "volume": 503751.5, "close_time": 1774688399999, "quote_volume": 20977.35565, "trades": 77, "taker_buy_base": 242025.4, "taker_buy_quote": 10068.94204 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0405, "close": 0.0409, "volume": 184958.6, "close_time": 1774691999999, "quote_volume": 7595.51674, "trades": 52, "taker_buy_base": 112355.8, "taker_buy_quote": 4629.38852 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0402, "close": 0.0405, "volume": 234525.3, "close_time": 1774695599999, "quote_volume": 9475.39405, "trades": 30, "taker_buy_base": 17618.0, "taker_buy_quote": 716.39304 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 83468.5, "close_time": 1774699199999, "quote_volume": 3379.14901, "trades": 22, "taker_buy_base": 39627.8, "taker_buy_quote": 1606.44794 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0407, "high": 0.041, "low": 0.0404, "close": 0.0406, "volume": 239395.0, "close_time": 1774702799999, "quote_volume": 9783.62383, "trades": 31, "taker_buy_base": 191693.0, "taker_buy_quote": 7844.7273 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0398, "close": 0.0399, "volume": 362765.4, "close_time": 1774706399999, "quote_volume": 14538.25604, "trades": 73, "taker_buy_base": 129798.4, "taker_buy_quote": 5215.90249 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.04, "high": 0.04, "low": 0.0394, "close": 0.0397, "volume": 238363.2, "close_time": 1774709999999, "quote_volume": 9461.36844, "trades": 55, "taker_buy_base": 71261.5, "taker_buy_quote": 2828.43445 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0396, "close": 0.0401, "volume": 101128.8, "close_time": 1774713599999, "quote_volume": 4041.45781, "trades": 33, "taker_buy_base": 25716.5, "taker_buy_quote": 1029.51195 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 499096.4, "close_time": 1774717199999, "quote_volume": 19987.77095, "trades": 63, "taker_buy_base": 112992.8, "taker_buy_quote": 4523.08192 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0403, "close": 0.0403, "volume": 202098.1, "close_time": 1774720799999, "quote_volume": 8174.91648, "trades": 52, "taker_buy_base": 133731.5, "taker_buy_quote": 5410.86047 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0398, "close": 0.0398, "volume": 365264.6, "close_time": 1774724399999, "quote_volume": 14657.2056, "trades": 43, "taker_buy_base": 253366.4, "taker_buy_quote": 10182.09093 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0394, "close": 0.0394, "volume": 167530.2, "close_time": 1774727999999, "quote_volume": 6645.54236, "trades": 47, "taker_buy_base": 90134.3, "taker_buy_quote": 3576.4942 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0395, "close": 0.0395, "volume": 208672.9, "close_time": 1774731599999, "quote_volume": 8274.14084, "trades": 47, "taker_buy_base": 149237.4, "taker_buy_quote": 5919.52047 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0388, "close": 0.0388, "volume": 580149.6, "close_time": 1774735199999, "quote_volume": 22642.07016, "trades": 92, "taker_buy_base": 330286.6, "taker_buy_quote": 12899.47716 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 51689.7, "close_time": 1774738799999, "quote_volume": 1997.71206, "trades": 12, "taker_buy_base": 11056.4, "taker_buy_quote": 428.12778 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0379, "close": 0.0381, "volume": 173521.0, "close_time": 1774742399999, "quote_volume": 6612.35115, "trades": 51, "taker_buy_base": 106527.8, "taker_buy_quote": 4064.04174 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0383, "high": 0.0385, "low": 0.038, "close": 0.0384, "volume": 405443.9, "close_time": 1774745999999, "quote_volume": 15521.3962, "trades": 96, "taker_buy_base": 284642.6, "taker_buy_quote": 10886.85456 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0377, "close": 0.0378, "volume": 423063.4, "close_time": 1774749599999, "quote_volume": 16134.33794, "trades": 112, "taker_buy_base": 135252.3, "taker_buy_quote": 5176.10066 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0376, "close": 0.0377, "volume": 479449.3, "close_time": 1774753199999, "quote_volume": 18095.76255, "trades": 78, "taker_buy_base": 277580.2, "taker_buy_quote": 10477.43767 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.0378, "volume": 685425.6, "close_time": 1774756799999, "quote_volume": 25997.53867, "trades": 79, "taker_buy_base": 151268.1, "taker_buy_quote": 5715.41713 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0378, "high": 0.038, "low": 0.0371, "close": 0.0374, "volume": 778234.7, "close_time": 1774760399999, "quote_volume": 29115.07708, "trades": 137, "taker_buy_base": 526338.3, "taker_buy_quote": 19716.80294 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 66116.5, "close_time": 1774763999999, "quote_volume": 2471.21477, "trades": 19, "taker_buy_base": 38052.9, "taker_buy_quote": 1424.23999 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.0371, "volume": 1129748.7, "close_time": 1774767599999, "quote_volume": 42018.21688, "trades": 161, "taker_buy_base": 564702.1, "taker_buy_quote": 20899.88675 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0372, "close": 0.0375, "volume": 71568.6, "close_time": 1774771199999, "quote_volume": 2670.68178, "trades": 34, "taker_buy_base": 26368.8, "taker_buy_quote": 983.4295 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0376, "high": 0.0384, "low": 0.0375, "close": 0.0382, "volume": 1660229.4, "close_time": 1774774799999, "quote_volume": 63071.78772, "trades": 235, "taker_buy_base": 440739.3, "taker_buy_quote": 16744.84276 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0382, "high": 0.0387, "low": 0.0382, "close": 0.0386, "volume": 1131335.7, "close_time": 1774778399999, "quote_volume": 43455.1809, "trades": 125, "taker_buy_base": 884298.7, "taker_buy_quote": 33964.74524 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0379, "close": 0.0379, "volume": 1389847.1, "close_time": 1774781999999, "quote_volume": 53305.48447, "trades": 112, "taker_buy_base": 33133.4, "taker_buy_quote": 1270.6475 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0376, "close": 0.0381, "volume": 302990.6, "close_time": 1774785599999, "quote_volume": 11466.29072, "trades": 143, "taker_buy_base": 96183.4, "taker_buy_quote": 3646.74344 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0376, "close": 0.0377, "volume": 261220.3, "close_time": 1774789199999, "quote_volume": 9853.55133, "trades": 69, "taker_buy_base": 32957.3, "taker_buy_quote": 1249.59391 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0374, "close": 0.0375, "volume": 311561.8, "close_time": 1774792799999, "quote_volume": 11723.82929, "trades": 31, "taker_buy_base": 198893.6, "taker_buy_quote": 7491.99248 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 555464.5, "close_time": 1774796399999, "quote_volume": 20663.8077, "trades": 26, "taker_buy_base": 460671.1, "taker_buy_quote": 17137.30548 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0376, "high": 0.0382, "low": 0.0376, "close": 0.0378, "volume": 959742.9, "close_time": 1774799999999, "quote_volume": 36402.50345, "trades": 137, "taker_buy_base": 547951.8, "taker_buy_quote": 20794.48233 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0378, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 739675.3, "close_time": 1774803599999, "quote_volume": 27890.33705, "trades": 87, "taker_buy_base": 601167.3, "taker_buy_quote": 22667.00827 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.0382, "volume": 893099.4, "close_time": 1774807199999, "quote_volume": 34133.44949, "trades": 95, "taker_buy_base": 53809.9, "taker_buy_quote": 2060.6769 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0382, "high": 0.0385, "low": 0.0379, "close": 0.0379, "volume": 505573.5, "close_time": 1774810799999, "quote_volume": 19255.71026, "trades": 90, "taker_buy_base": 380813.5, "taker_buy_quote": 14504.66707 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 746981.8, "close_time": 1774814399999, "quote_volume": 28111.26567, "trades": 142, "taker_buy_base": 505878.0, "taker_buy_quote": 19030.77483 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0375, "close": 0.0378, "volume": 286134.1, "close_time": 1774817999999, "quote_volume": 10802.19736, "trades": 39, "taker_buy_base": 179869.4, "taker_buy_quote": 6795.31373 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0377, "close": 0.0383, "volume": 258382.5, "close_time": 1774821599999, "quote_volume": 9809.1394, "trades": 64, "taker_buy_base": 84223.4, "taker_buy_quote": 3215.80383 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.038, "high": 0.0383, "low": 0.0376, "close": 0.038, "volume": 126937.3, "close_time": 1774825199999, "quote_volume": 4822.31447, "trades": 19, "taker_buy_base": 66408.5, "taker_buy_quote": 2522.76979 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0381, "close": 0.0385, "volume": 129813.0, "close_time": 1774828799999, "quote_volume": 4969.41554, "trades": 41, "taker_buy_base": 62935.7, "taker_buy_quote": 2409.61243 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0383, "high": 0.0401, "low": 0.0382, "close": 0.0398, "volume": 777721.4, "close_time": 1774832399999, "quote_volume": 30729.48823, "trades": 193, "taker_buy_base": 336101.1, "taker_buy_quote": 13307.96105 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0396, "high": 0.041, "low": 0.0396, "close": 0.0409, "volume": 680309.3, "close_time": 1774835999999, "quote_volume": 27376.4155, "trades": 107, "taker_buy_base": 468264.1, "taker_buy_quote": 18824.58131 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.041, "high": 0.0414, "low": 0.0399, "close": 0.04, "volume": 808995.2, "close_time": 1774839599999, "quote_volume": 32951.02785, "trades": 109, "taker_buy_base": 277214.5, "taker_buy_quote": 11302.26878 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.04, "high": 0.0403, "low": 0.0396, "close": 0.0401, "volume": 224754.7, "close_time": 1774843199999, "quote_volume": 8975.13042, "trades": 40, "taker_buy_base": 88205.2, "taker_buy_quote": 3504.80531 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0398, "close": 0.0399, "volume": 355960.9, "close_time": 1774846799999, "quote_volume": 14247.56992, "trades": 79, "taker_buy_base": 230501.4, "taker_buy_quote": 9228.39484 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0396, "close": 0.0396, "volume": 253802.3, "close_time": 1774850399999, "quote_volume": 10070.76799, "trades": 54, "taker_buy_base": 156577.0, "taker_buy_quote": 6211.7063 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0396, "close": 0.0401, "volume": 589148.6, "close_time": 1774853999999, "quote_volume": 23558.58108, "trades": 95, "taker_buy_base": 407234.8, "taker_buy_quote": 16293.52069 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.04, "high": 0.0406, "low": 0.0398, "close": 0.0405, "volume": 486702.9, "close_time": 1774857599999, "quote_volume": 19587.5472, "trades": 105, "taker_buy_base": 279609.0, "taker_buy_quote": 11284.57474 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0404, "high": 0.0406, "low": 0.04, "close": 0.0402, "volume": 146250.5, "close_time": 1774861199999, "quote_volume": 5896.94568, "trades": 94, "taker_buy_base": 78353.4, "taker_buy_quote": 3164.28557 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0402, "high": 0.0404, "low": 0.039, "close": 0.0393, "volume": 628693.3, "close_time": 1774864799999, "quote_volume": 24879.98556, "trades": 141, "taker_buy_base": 353723.7, "taker_buy_quote": 14034.27703 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0391, "close": 0.0396, "volume": 601757.4, "close_time": 1774868399999, "quote_volume": 23656.48183, "trades": 63, "taker_buy_base": 279929.3, "taker_buy_quote": 11032.29673 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0396, "close": 0.0398, "volume": 68441.8, "close_time": 1774871999999, "quote_volume": 2725.65877, "trades": 28, "taker_buy_base": 34214.1, "taker_buy_quote": 1361.71876 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 51641.0, "close_time": 1774875599999, "quote_volume": 2050.03254, "trades": 15, "taker_buy_base": 7304.5, "taker_buy_quote": 290.7191 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 111586.4, "close_time": 1774879199999, "quote_volume": 4425.29531, "trades": 45, "taker_buy_base": 63679.3, "taker_buy_quote": 2527.46647 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0393, "close": 0.0398, "volume": 60609.6, "close_time": 1774882799999, "quote_volume": 2392.1392, "trades": 21, "taker_buy_base": 35748.6, "taker_buy_quote": 1412.50194 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0395, "close": 0.0397, "volume": 299929.7, "close_time": 1774886399999, "quote_volume": 11897.60141, "trades": 49, "taker_buy_base": 110708.6, "taker_buy_quote": 4395.14653 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0398, "close": 0.0399, "volume": 179981.9, "close_time": 1774889999999, "quote_volume": 7198.46185, "trades": 46, "taker_buy_base": 80271.3, "taker_buy_quote": 3208.58108 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0399, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 123313.5, "close_time": 1774893599999, "quote_volume": 4889.37434, "trades": 23, "taker_buy_base": 14365.1, "taker_buy_quote": 569.87252 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0397, "high": 0.0401, "low": 0.0395, "close": 0.0398, "volume": 497221.0, "close_time": 1774897199999, "quote_volume": 19783.7742, "trades": 99, "taker_buy_base": 345069.4, "taker_buy_quote": 13730.92232 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0399, "high": 0.0407, "low": 0.0396, "close": 0.0407, "volume": 369660.2, "close_time": 1774900799999, "quote_volume": 14774.88519, "trades": 68, "taker_buy_base": 45736.6, "taker_buy_quote": 1826.69698 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0408, "high": 0.0414, "low": 0.0407, "close": 0.0412, "volume": 839862.8, "close_time": 1774904399999, "quote_volume": 34503.44726, "trades": 187, "taker_buy_base": 585909.7, "taker_buy_quote": 24083.50714 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0411, "high": 0.0416, "low": 0.041, "close": 0.0416, "volume": 149020.4, "close_time": 1774907999999, "quote_volume": 6159.72938, "trades": 36, "taker_buy_base": 134014.7, "taker_buy_quote": 5541.89777 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0411, "close": 0.0411, "volume": 121401.2, "close_time": 1774911599999, "quote_volume": 5026.68539, "trades": 34, "taker_buy_base": 73021.9, "taker_buy_quote": 3028.23458 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0409, "close": 0.0412, "volume": 115185.7, "close_time": 1774915199999, "quote_volume": 4746.2505, "trades": 45, "taker_buy_base": 58244.2, "taker_buy_quote": 2399.74708 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0412, "high": 0.0425, "low": 0.0409, "close": 0.0422, "volume": 445027.4, "close_time": 1774918799999, "quote_volume": 18484.66508, "trades": 96, "taker_buy_base": 181994.0, "taker_buy_quote": 7572.38775 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0419, "high": 0.0431, "low": 0.0418, "close": 0.0431, "volume": 366388.0, "close_time": 1774922399999, "quote_volume": 15595.28717, "trades": 80, "taker_buy_base": 218474.4, "taker_buy_quote": 9262.74164 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0426, "close": 0.0427, "volume": 463600.2, "close_time": 1774925999999, "quote_volume": 19930.65409, "trades": 60, "taker_buy_base": 270006.8, "taker_buy_quote": 11624.6012 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.043, "high": 0.0433, "low": 0.0425, "close": 0.0425, "volume": 548454.9, "close_time": 1774929599999, "quote_volume": 23532.29862, "trades": 116, "taker_buy_base": 281597.7, "taker_buy_quote": 12093.84085 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0415, "close": 0.042, "volume": 445542.9, "close_time": 1774933199999, "quote_volume": 18762.83325, "trades": 77, "taker_buy_base": 124494.4, "taker_buy_quote": 5253.22097 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0418, "close": 0.0425, "volume": 503473.3, "close_time": 1774936799999, "quote_volume": 21193.88789, "trades": 90, "taker_buy_base": 201662.1, "taker_buy_quote": 8505.90754 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0418, "close": 0.0418, "volume": 351593.5, "close_time": 1774940399999, "quote_volume": 14905.7259, "trades": 71, "taker_buy_base": 162548.1, "taker_buy_quote": 6874.21014 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0416, "close": 0.0424, "volume": 126050.4, "close_time": 1774943999999, "quote_volume": 5277.38649, "trades": 30, "taker_buy_base": 59402.8, "taker_buy_quote": 2489.58436 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0423, "high": 0.0427, "low": 0.042, "close": 0.0426, "volume": 251565.3, "close_time": 1774947599999, "quote_volume": 10651.91756, "trades": 51, "taker_buy_base": 110867.6, "taker_buy_quote": 4701.12582 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0426, "high": 0.0431, "low": 0.0421, "close": 0.0421, "volume": 499471.1, "close_time": 1774951199999, "quote_volume": 21344.2096, "trades": 110, "taker_buy_base": 218544.1, "taker_buy_quote": 9348.14792 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0418, "close": 0.0422, "volume": 252156.7, "close_time": 1774954799999, "quote_volume": 10620.59219, "trades": 67, "taker_buy_base": 107387.2, "taker_buy_quote": 4540.96536 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0416, "close": 0.0416, "volume": 202431.4, "close_time": 1774958399999, "quote_volume": 8556.3208, "trades": 60, "taker_buy_base": 33982.5, "taker_buy_quote": 1439.97315 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0417, "high": 0.042, "low": 0.0413, "close": 0.0416, "volume": 945195.2, "close_time": 1774961999999, "quote_volume": 39360.44544, "trades": 113, "taker_buy_base": 611462.4, "taker_buy_quote": 25483.16163 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0417, "high": 0.0423, "low": 0.0417, "close": 0.0422, "volume": 241551.3, "close_time": 1774965599999, "quote_volume": 10146.0764, "trades": 73, "taker_buy_base": 165686.9, "taker_buy_quote": 6958.03898 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0417, "close": 0.0418, "volume": 457824.8, "close_time": 1774969199999, "quote_volume": 19235.38686, "trades": 53, "taker_buy_base": 146357.7, "taker_buy_quote": 6178.63873 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0411, "close": 0.0411, "volume": 289190.4, "close_time": 1774972799999, "quote_volume": 11993.57899, "trades": 57, "taker_buy_base": 100046.3, "taker_buy_quote": 4148.47382 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0407, "close": 0.0413, "volume": 146336.7, "close_time": 1774976399999, "quote_volume": 5995.67053, "trades": 63, "taker_buy_base": 53890.4, "taker_buy_quote": 2210.88563 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0408, "close": 0.0408, "volume": 198785.7, "close_time": 1774979999999, "quote_volume": 8193.41742, "trades": 34, "taker_buy_base": 84633.9, "taker_buy_quote": 3491.96329 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0404, "close": 0.0406, "volume": 210393.2, "close_time": 1774983599999, "quote_volume": 8545.10684, "trades": 54, "taker_buy_base": 133233.8, "taker_buy_quote": 5415.27651 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 164100.1, "close_time": 1774987199999, "quote_volume": 6628.83861, "trades": 46, "taker_buy_base": 25020.6, "taker_buy_quote": 1015.90936 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 134541.6, "close_time": 1774990799999, "quote_volume": 5452.36548, "trades": 29, "taker_buy_base": 63508.9, "taker_buy_quote": 2574.84437 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0408, "volume": 63665.3, "close_time": 1774994399999, "quote_volume": 2585.81603, "trades": 13, "taker_buy_base": 26157.3, "taker_buy_quote": 1061.98587 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 41656.2, "close_time": 1774997999999, "quote_volume": 1692.63909, "trades": 10, "taker_buy_base": 30316.5, "taker_buy_quote": 1231.17733 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0404, "close": 0.0404, "volume": 99185.4, "close_time": 1775001599999, "quote_volume": 4032.87095, "trades": 7, "taker_buy_base": 54608.8, "taker_buy_quote": 2231.42865 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0399, "close": 0.04, "volume": 110816.9, "close_time": 1775005199999, "quote_volume": 4434.5949, "trades": 13, "taker_buy_base": 62578.2, "taker_buy_quote": 2503.128 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0396, "close": 0.0396, "volume": 208842.3, "close_time": 1775008799999, "quote_volume": 8305.16467, "trades": 23, "taker_buy_base": 7123.8, "taker_buy_quote": 285.85327 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0393, "close": 0.0396, "volume": 20302.3, "close_time": 1775012399999, "quote_volume": 802.63928, "trades": 10, "taker_buy_base": 8345.6, "taker_buy_quote": 329.2957 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0397, "high": 0.04, "low": 0.0396, "close": 0.0398, "volume": 129895.2, "close_time": 1775015999999, "quote_volume": 5171.71866, "trades": 33, "taker_buy_base": 110301.3, "taker_buy_quote": 4392.34203 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0398, "close": 0.0401, "volume": 238031.2, "close_time": 1775019599999, "quote_volume": 9525.6628, "trades": 53, "taker_buy_base": 113605.1, "taker_buy_quote": 4540.85454 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.0402, "volume": 120784.1, "close_time": 1775023199999, "quote_volume": 4840.77162, "trades": 23, "taker_buy_base": 22980.0, "taker_buy_quote": 920.22052 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0401, "close": 0.0404, "volume": 187891.0, "close_time": 1775026799999, "quote_volume": 7561.76921, "trades": 39, "taker_buy_base": 82850.3, "taker_buy_quote": 3345.96857 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 314751.6, "close_time": 1775030399999, "quote_volume": 12672.90713, "trades": 80, "taker_buy_base": 282725.5, "taker_buy_quote": 11382.64882 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.0402, "volume": 225374.0, "close_time": 1775033999999, "quote_volume": 9041.65425, "trades": 65, "taker_buy_base": 171135.7, "taker_buy_quote": 6866.45551 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0396, "close": 0.0398, "volume": 425893.7, "close_time": 1775037599999, "quote_volume": 16988.85989, "trades": 76, "taker_buy_base": 235144.7, "taker_buy_quote": 9377.42141 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0396, "close": 0.0397, "volume": 386871.3, "close_time": 1775041199999, "quote_volume": 15397.93632, "trades": 66, "taker_buy_base": 194160.6, "taker_buy_quote": 7730.46532 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0394, "close": 0.0394, "volume": 204602.1, "close_time": 1775044799999, "quote_volume": 8093.77558, "trades": 50, "taker_buy_base": 78575.6, "taker_buy_quote": 3117.8246 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0392, "close": 0.0394, "volume": 364609.9, "close_time": 1775048399999, "quote_volume": 14360.95453, "trades": 85, "taker_buy_base": 178392.4, "taker_buy_quote": 7028.57009 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0394, "high": 0.0398, "low": 0.0393, "close": 0.0397, "volume": 317004.3, "close_time": 1775051999999, "quote_volume": 12578.9928, "trades": 77, "taker_buy_base": 128171.8, "taker_buy_quote": 5083.38572 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0393, "close": 0.0397, "volume": 1541717.0, "close_time": 1775055599999, "quote_volume": 61111.75943, "trades": 107, "taker_buy_base": 507855.0, "taker_buy_quote": 20111.20764 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0394, "close": 0.0394, "volume": 371851.3, "close_time": 1775059199999, "quote_volume": 14723.274, "trades": 40, "taker_buy_base": 54477.8, "taker_buy_quote": 2154.1284 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0394, "close": 0.0398, "volume": 341283.8, "close_time": 1775062799999, "quote_volume": 13557.77965, "trades": 70, "taker_buy_base": 36215.2, "taker_buy_quote": 1438.7059 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0397, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 191898.6, "close_time": 1775066399999, "quote_volume": 7635.75718, "trades": 51, "taker_buy_base": 46828.4, "taker_buy_quote": 1865.67893 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0392, "close": 0.0392, "volume": 138059.5, "close_time": 1775069999999, "quote_volume": 5457.61528, "trades": 38, "taker_buy_base": 49464.0, "taker_buy_quote": 1956.57522 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 62103.0, "close_time": 1775073599999, "quote_volume": 2440.79247, "trades": 15, "taker_buy_base": 21642.5, "taker_buy_quote": 851.21982 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 49366.2, "close_time": 1775077199999, "quote_volume": 1940.09166, "trades": 6, "taker_buy_base": 42693.8, "taker_buy_quote": 1677.86634 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0387, "close": 0.039, "volume": 286497.6, "close_time": 1775080799999, "quote_volume": 11163.26932, "trades": 133, "taker_buy_base": 93363.9, "taker_buy_quote": 3641.67438 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 89419.0, "close_time": 1775084399999, "quote_volume": 3487.2228, "trades": 16, "taker_buy_base": 17931.7, "taker_buy_quote": 699.3363 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 104638.1, "close_time": 1775087999999, "quote_volume": 4067.22377, "trades": 25, "taker_buy_base": 45709.2, "taker_buy_quote": 1774.91041 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 150356.4, "close_time": 1775091599999, "quote_volume": 5882.84488, "trades": 50, "taker_buy_base": 38888.5, "taker_buy_quote": 1515.40518 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0394, "high": 0.0396, "low": 0.039, "close": 0.0391, "volume": 503014.3, "close_time": 1775095199999, "quote_volume": 19790.02678, "trades": 114, "taker_buy_base": 141947.4, "taker_buy_quote": 5584.93144 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.039, "high": 0.039, "low": 0.0387, "close": 0.0387, "volume": 117722.4, "close_time": 1775098799999, "quote_volume": 4577.40307, "trades": 33, "taker_buy_base": 31037.0, "taker_buy_quote": 1207.64182 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.0389, "volume": 299747.0, "close_time": 1775102399999, "quote_volume": 11664.88714, "trades": 99, "taker_buy_base": 130247.1, "taker_buy_quote": 5077.75035 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0385, "close": 0.0386, "volume": 223634.1, "close_time": 1775105999999, "quote_volume": 8657.31238, "trades": 91, "taker_buy_base": 140980.3, "taker_buy_quote": 5450.73876 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0382, "close": 0.0389, "volume": 275910.1, "close_time": 1775109599999, "quote_volume": 10610.05978, "trades": 84, "taker_buy_base": 153183.2, "taker_buy_quote": 5887.33391 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0388, "high": 0.04, "low": 0.0388, "close": 0.04, "volume": 664915.0, "close_time": 1775113199999, "quote_volume": 26268.66539, "trades": 200, "taker_buy_base": 452986.2, "taker_buy_quote": 17906.18461 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.04, "high": 0.0409, "low": 0.0398, "close": 0.0406, "volume": 734185.9, "close_time": 1775116799999, "quote_volume": 29675.27398, "trades": 226, "taker_buy_base": 463253.9, "taker_buy_quote": 18742.60484 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0406, "high": 0.0418, "low": 0.0406, "close": 0.0413, "volume": 871807.0, "close_time": 1775120399999, "quote_volume": 35821.82688, "trades": 289, "taker_buy_base": 391818.3, "taker_buy_quote": 16095.28696 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0414, "high": 0.0422, "low": 0.0409, "close": 0.0409, "volume": 828927.9, "close_time": 1775123999999, "quote_volume": 34557.38655, "trades": 262, "taker_buy_base": 430756.3, "taker_buy_quote": 17975.40828 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0411, "high": 0.0422, "low": 0.041, "close": 0.0422, "volume": 443325.8, "close_time": 1775127599999, "quote_volume": 18398.28611, "trades": 144, "taker_buy_base": 295817.2, "taker_buy_quote": 12282.43694 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0416, "close": 0.0421, "volume": 982651.1, "close_time": 1775131199999, "quote_volume": 41039.08029, "trades": 90, "taker_buy_base": 675989.7, "taker_buy_quote": 28186.87833 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0419, "high": 0.042, "low": 0.0413, "close": 0.0415, "volume": 332173.2, "close_time": 1775134799999, "quote_volume": 13815.9108, "trades": 101, "taker_buy_base": 197902.5, "taker_buy_quote": 8227.16474 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0417, "high": 0.0422, "low": 0.0411, "close": 0.0421, "volume": 1195777.0, "close_time": 1775138399999, "quote_volume": 49552.3804, "trades": 190, "taker_buy_base": 542320.7, "taker_buy_quote": 22488.61857 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0421, "high": 0.0443, "low": 0.0419, "close": 0.044, "volume": 709525.2, "close_time": 1775141999999, "quote_volume": 30758.19247, "trades": 227, "taker_buy_base": 453760.8, "taker_buy_quote": 19670.12486 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.044, "high": 0.052, "low": 0.0438, "close": 0.0477, "volume": 10516596.5, "close_time": 1775145599999, "quote_volume": 494698.84156, "trades": 2600, "taker_buy_base": 5225327.9, "taker_buy_quote": 246295.92776 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0443, "close": 0.0456, "volume": 3611687.3, "close_time": 1775149199999, "quote_volume": 165823.12105, "trades": 1020, "taker_buy_base": 1477410.2, "taker_buy_quote": 67902.18346 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0445, "close": 0.0453, "volume": 1073101.5, "close_time": 1775152799999, "quote_volume": 48433.92719, "trades": 317, "taker_buy_base": 679844.2, "taker_buy_quote": 30738.02416 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0451, "high": 0.0469, "low": 0.0441, "close": 0.0455, "volume": 1713607.4, "close_time": 1775156399999, "quote_volume": 77372.14403, "trades": 400, "taker_buy_base": 688539.5, "taker_buy_quote": 31365.64583 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0453, "high": 0.0456, "low": 0.0446, "close": 0.045, "volume": 705985.5, "close_time": 1775159999999, "quote_volume": 31699.10719, "trades": 222, "taker_buy_base": 327521.2, "taker_buy_quote": 14696.95814 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.045, "high": 0.0451, "low": 0.0432, "close": 0.0435, "volume": 1632333.6, "close_time": 1775163599999, "quote_volume": 71868.30909, "trades": 567, "taker_buy_base": 384859.7, "taker_buy_quote": 16941.80896 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0431, "close": 0.0436, "volume": 498317.3, "close_time": 1775167199999, "quote_volume": 21612.83055, "trades": 164, "taker_buy_base": 244793.1, "taker_buy_quote": 10628.69581 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0434, "high": 0.044, "low": 0.0433, "close": 0.0439, "volume": 601903.5, "close_time": 1775170799999, "quote_volume": 26337.95813, "trades": 272, "taker_buy_base": 261213.5, "taker_buy_quote": 11431.97412 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0425, "close": 0.0426, "volume": 535407.8, "close_time": 1775174399999, "quote_volume": 23132.23012, "trades": 204, "taker_buy_base": 243345.3, "taker_buy_quote": 10526.0651 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0428, "close": 0.0428, "volume": 213830.1, "close_time": 1775177999999, "quote_volume": 9230.84406, "trades": 80, "taker_buy_base": 124379.2, "taker_buy_quote": 5381.46274 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0423, "close": 0.0426, "volume": 191617.4, "close_time": 1775181599999, "quote_volume": 8182.25651, "trades": 62, "taker_buy_base": 93834.8, "taker_buy_quote": 3998.60814 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0422, "close": 0.0425, "volume": 174714.4, "close_time": 1775185199999, "quote_volume": 7408.63592, "trades": 68, "taker_buy_base": 60041.2, "taker_buy_quote": 2546.33237 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0422, "close": 0.0423, "volume": 135960.8, "close_time": 1775188799999, "quote_volume": 5780.43893, "trades": 55, "taker_buy_base": 96649.0, "taker_buy_quote": 4103.09541 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0417, "close": 0.0419, "volume": 716987.6, "close_time": 1775192399999, "quote_volume": 30129.52225, "trades": 422, "taker_buy_base": 194389.7, "taker_buy_quote": 8195.65902 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0419, "high": 0.0423, "low": 0.0415, "close": 0.0419, "volume": 662086.6, "close_time": 1775195999999, "quote_volume": 27702.69212, "trades": 245, "taker_buy_base": 417181.8, "taker_buy_quote": 17464.70346 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.042, "high": 0.042, "low": 0.0413, "close": 0.0418, "volume": 406615.4, "close_time": 1775199599999, "quote_volume": 16957.71887, "trades": 191, "taker_buy_base": 147636.2, "taker_buy_quote": 6164.34516 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0412, "close": 0.0412, "volume": 531614.8, "close_time": 1775203199999, "quote_volume": 22075.04515, "trades": 197, "taker_buy_base": 263015.7, "taker_buy_quote": 10915.30848 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0411, "close": 0.0413, "volume": 295533.1, "close_time": 1775206799999, "quote_volume": 12207.78894, "trades": 138, "taker_buy_base": 124603.4, "taker_buy_quote": 5150.55282 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0411, "close": 0.0416, "volume": 513241.1, "close_time": 1775210399999, "quote_volume": 21310.8568, "trades": 200, "taker_buy_base": 318320.4, "taker_buy_quote": 13228.55895 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0415, "close": 0.0415, "volume": 176795.1, "close_time": 1775213999999, "quote_volume": 7366.00306, "trades": 76, "taker_buy_base": 128606.6, "taker_buy_quote": 5357.30636 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0415, "high": 0.0415, "low": 0.041, "close": 0.0412, "volume": 439814.1, "close_time": 1775217599999, "quote_volume": 18083.3679, "trades": 121, "taker_buy_base": 111594.6, "taker_buy_quote": 4591.11054 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0412, "high": 0.0414, "low": 0.041, "close": 0.041, "volume": 205553.6, "close_time": 1775221199999, "quote_volume": 8457.87927, "trades": 114, "taker_buy_base": 126256.8, "taker_buy_quote": 5196.29659 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.041, "high": 0.041, "low": 0.0402, "close": 0.0403, "volume": 782781.8, "close_time": 1775224799999, "quote_volume": 31829.25545, "trades": 212, "taker_buy_base": 312392.9, "taker_buy_quote": 12706.30969 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0401, "close": 0.0405, "volume": 260511.5, "close_time": 1775228399999, "quote_volume": 10512.55239, "trades": 99, "taker_buy_base": 106115.2, "taker_buy_quote": 4282.78911 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0405, "high": 0.0407, "low": 0.04, "close": 0.0401, "volume": 1051401.4, "close_time": 1775231999999, "quote_volume": 42463.75833, "trades": 215, "taker_buy_base": 428918.0, "taker_buy_quote": 17340.47019 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0396, "close": 0.0398, "volume": 274925.9, "close_time": 1775235599999, "quote_volume": 10940.23862, "trades": 80, "taker_buy_base": 102947.9, "taker_buy_quote": 4099.11931 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.04, "high": 0.04, "low": 0.0396, "close": 0.0397, "volume": 196751.3, "close_time": 1775239199999, "quote_volume": 7809.69525, "trades": 65, "taker_buy_base": 71713.8, "taker_buy_quote": 2846.9751 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0393, "close": 0.0394, "volume": 275238.6, "close_time": 1775242799999, "quote_volume": 10890.23051, "trades": 90, "taker_buy_base": 87951.9, "taker_buy_quote": 3492.22566 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0391, "close": 0.0392, "volume": 239622.0, "close_time": 1775246399999, "quote_volume": 9431.21531, "trades": 66, "taker_buy_base": 146998.3, "taker_buy_quote": 5788.61958 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 263997.6, "close_time": 1775249999999, "quote_volume": 10299.51273, "trades": 101, "taker_buy_base": 106560.7, "taker_buy_quote": 4153.17076 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0388, "high": 0.039, "low": 0.0386, "close": 0.0388, "volume": 292763.2, "close_time": 1775253599999, "quote_volume": 11379.92408, "trades": 88, "taker_buy_base": 135289.6, "taker_buy_quote": 5269.2858 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 190912.8, "close_time": 1775257199999, "quote_volume": 7380.13227, "trades": 113, "taker_buy_base": 90174.1, "taker_buy_quote": 3487.7654 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 222259.4, "close_time": 1775260799999, "quote_volume": 8592.87059, "trades": 68, "taker_buy_base": 171370.7, "taker_buy_quote": 6626.24417 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0385, "close": 0.0392, "volume": 380877.2, "close_time": 1775264399999, "quote_volume": 14902.70816, "trades": 217, "taker_buy_base": 235942.4, "taker_buy_quote": 9225.16318 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0391, "close": 0.0391, "volume": 210069.7, "close_time": 1775267999999, "quote_volume": 8269.33375, "trades": 81, "taker_buy_base": 100620.4, "taker_buy_quote": 3958.68885 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0388, "close": 0.039, "volume": 277666.4, "close_time": 1775271599999, "quote_volume": 10814.78066, "trades": 83, "taker_buy_base": 105216.2, "taker_buy_quote": 4100.03664 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 164331.2, "close_time": 1775275199999, "quote_volume": 6406.40054, "trades": 57, "taker_buy_base": 50029.2, "taker_buy_quote": 1949.92262 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0391, "high": 0.0395, "low": 0.039, "close": 0.0395, "volume": 230658.5, "close_time": 1775278799999, "quote_volume": 9045.76769, "trades": 94, "taker_buy_base": 152425.3, "taker_buy_quote": 5981.68335 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0394, "close": 0.0395, "volume": 327610.2, "close_time": 1775282399999, "quote_volume": 12978.45502, "trades": 126, "taker_buy_base": 117599.1, "taker_buy_quote": 4654.73269 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0395, "close": 0.0399, "volume": 1103200.2, "close_time": 1775285999999, "quote_volume": 43841.9181, "trades": 153, "taker_buy_base": 348648.1, "taker_buy_quote": 13865.60403 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0394, "close": 0.0395, "volume": 1227964.8, "close_time": 1775289599999, "quote_volume": 48821.21506, "trades": 181, "taker_buy_base": 303469.5, "taker_buy_quote": 12076.27414 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0396, "high": 0.0396, "low": 0.039, "close": 0.0392, "volume": 331790.8, "close_time": 1775293199999, "quote_volume": 13014.65726, "trades": 81, "taker_buy_base": 125105.3, "taker_buy_quote": 4901.58585 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0389, "close": 0.0389, "volume": 260415.9, "close_time": 1775296799999, "quote_volume": 10177.45815, "trades": 48, "taker_buy_base": 62033.5, "taker_buy_quote": 2425.13954 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0389, "close": 0.0393, "volume": 122203.6, "close_time": 1775300399999, "quote_volume": 4776.62721, "trades": 40, "taker_buy_base": 81856.1, "taker_buy_quote": 3199.49891 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0393, "high": 0.0394, "low": 0.039, "close": 0.0391, "volume": 98435.3, "close_time": 1775303999999, "quote_volume": 3856.76097, "trades": 25, "taker_buy_base": 77144.1, "taker_buy_quote": 3023.88855 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.039, "high": 0.0391, "low": 0.0388, "close": 0.0388, "volume": 113479.2, "close_time": 1775307599999, "quote_volume": 4420.62084, "trades": 32, "taker_buy_base": 4476.6, "taker_buy_quote": 174.20797 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0388, "close": 0.0391, "volume": 138837.1, "close_time": 1775311199999, "quote_volume": 5425.70442, "trades": 30, "taker_buy_base": 46399.3, "taker_buy_quote": 1815.44393 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0389, "close": 0.0391, "volume": 373830.4, "close_time": 1775314799999, "quote_volume": 14626.51688, "trades": 80, "taker_buy_base": 186802.2, "taker_buy_quote": 7322.4763 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.039, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 391826.5, "close_time": 1775318399999, "quote_volume": 15277.17139, "trades": 83, "taker_buy_base": 235929.6, "taker_buy_quote": 9201.51866 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.0388, "volume": 250900.0, "close_time": 1775321999999, "quote_volume": 9747.56589, "trades": 48, "taker_buy_base": 98556.6, "taker_buy_quote": 3829.7582 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0387, "close": 0.0391, "volume": 155204.6, "close_time": 1775325599999, "quote_volume": 6048.48941, "trades": 49, "taker_buy_base": 43304.1, "taker_buy_quote": 1689.18045 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0389, "close": 0.0392, "volume": 90785.5, "close_time": 1775329199999, "quote_volume": 3549.71892, "trades": 26, "taker_buy_base": 52315.0, "taker_buy_quote": 2044.68852 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0393, "close": 0.0395, "volume": 296342.8, "close_time": 1775332799999, "quote_volume": 11736.35375, "trades": 83, "taker_buy_base": 163040.3, "taker_buy_quote": 6476.159 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0391, "close": 0.0395, "volume": 804796.9, "close_time": 1775336399999, "quote_volume": 31858.58344, "trades": 122, "taker_buy_base": 192503.7, "taker_buy_quote": 7606.82344 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0395, "high": 0.0404, "low": 0.0394, "close": 0.0403, "volume": 225955.6, "close_time": 1775339999999, "quote_volume": 9018.7556, "trades": 90, "taker_buy_base": 108946.6, "taker_buy_quote": 4342.19725 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.04, "high": 0.0402, "low": 0.0398, "close": 0.0398, "volume": 286881.0, "close_time": 1775343599999, "quote_volume": 11477.33568, "trades": 98, "taker_buy_base": 46696.8, "taker_buy_quote": 1870.37556 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0398, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 107874.4, "close_time": 1775347199999, "quote_volume": 4302.01917, "trades": 49, "taker_buy_base": 35046.5, "taker_buy_quote": 1396.6545 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0397, "close": 0.04, "volume": 135905.3, "close_time": 1775350799999, "quote_volume": 5420.07271, "trades": 51, "taker_buy_base": 67852.9, "taker_buy_quote": 2701.71604 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.04, "high": 0.0401, "low": 0.0398, "close": 0.0401, "volume": 85407.5, "close_time": 1775354399999, "quote_volume": 3413.88549, "trades": 92, "taker_buy_base": 62233.6, "taker_buy_quote": 2487.62926 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0401, "high": 0.041, "low": 0.0401, "close": 0.0409, "volume": 303526.7, "close_time": 1775357999999, "quote_volume": 12314.14908, "trades": 141, "taker_buy_base": 127517.3, "taker_buy_quote": 5178.39198 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.041, "high": 0.0412, "low": 0.0405, "close": 0.0408, "volume": 171004.0, "close_time": 1775361599999, "quote_volume": 6967.85708, "trades": 80, "taker_buy_base": 82675.2, "taker_buy_quote": 3366.20821 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0403, "close": 0.0403, "volume": 134637.6, "close_time": 1775365199999, "quote_volume": 5442.13062, "trades": 43, "taker_buy_base": 71946.1, "taker_buy_quote": 2907.11181 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0393, "close": 0.0394, "volume": 359214.6, "close_time": 1775368799999, "quote_volume": 14313.28991, "trades": 152, "taker_buy_base": 94504.5, "taker_buy_quote": 3768.09588 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0385, "close": 0.0397, "volume": 1827855.8, "close_time": 1775372399999, "quote_volume": 71617.17458, "trades": 557, "taker_buy_base": 705872.6, "taker_buy_quote": 27692.96932 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0398, "high": 0.04, "low": 0.0388, "close": 0.0393, "volume": 540141.3, "close_time": 1775375999999, "quote_volume": 21266.52856, "trades": 233, "taker_buy_base": 235222.4, "taker_buy_quote": 9264.02568 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0386, "close": 0.0388, "volume": 747130.6, "close_time": 1775379599999, "quote_volume": 29099.0365, "trades": 117, "taker_buy_base": 154007.7, "taker_buy_quote": 6004.53197 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0385, "close": 0.0386, "volume": 107294.3, "close_time": 1775383199999, "quote_volume": 4161.82651, "trades": 41, "taker_buy_base": 30663.8, "taker_buy_quote": 1189.21678 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 57224.2, "close_time": 1775386799999, "quote_volume": 2201.80204, "trades": 26, "taker_buy_base": 12545.9, "taker_buy_quote": 483.10715 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0384, "high": 0.0389, "low": 0.0383, "close": 0.0386, "volume": 157280.1, "close_time": 1775390399999, "quote_volume": 6078.47808, "trades": 55, "taker_buy_base": 87418.6, "taker_buy_quote": 3382.02358 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0375, "close": 0.0376, "volume": 509878.0, "close_time": 1775393999999, "quote_volume": 19471.48028, "trades": 225, "taker_buy_base": 150202.6, "taker_buy_quote": 5749.04532 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 413823.4, "close_time": 1775397599999, "quote_volume": 15532.0296, "trades": 142, "taker_buy_base": 142021.4, "taker_buy_quote": 5331.42347 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 118007.1, "close_time": 1775401199999, "quote_volume": 4451.22535, "trades": 65, "taker_buy_base": 51932.3, "taker_buy_quote": 1959.08181 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0374, "close": 0.0374, "volume": 150000.8, "close_time": 1775404799999, "quote_volume": 5630.99891, "trades": 98, "taker_buy_base": 77282.0, "taker_buy_quote": 2901.44372 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0373, "high": 0.0377, "low": 0.037, "close": 0.0374, "volume": 233639.5, "close_time": 1775408399999, "quote_volume": 8712.71167, "trades": 114, "taker_buy_base": 83583.6, "taker_buy_quote": 3115.44096 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 105227.2, "close_time": 1775411999999, "quote_volume": 3924.76542, "trades": 87, "taker_buy_base": 27518.0, "taker_buy_quote": 1026.20641 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0373, "high": 0.0375, "low": 0.037, "close": 0.037, "volume": 48390.1, "close_time": 1775415599999, "quote_volume": 1802.87889, "trades": 34, "taker_buy_base": 17419.8, "taker_buy_quote": 651.14884 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.0368, "volume": 199828.7, "close_time": 1775419199999, "quote_volume": 7347.06017, "trades": 87, "taker_buy_base": 54237.0, "taker_buy_quote": 1994.71623 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 78413.3, "close_time": 1775422799999, "quote_volume": 2890.53168, "trades": 40, "taker_buy_base": 46992.9, "taker_buy_quote": 1733.29348 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.0368, "volume": 125218.7, "close_time": 1775426399999, "quote_volume": 4607.77019, "trades": 65, "taker_buy_base": 98632.3, "taker_buy_quote": 3630.25288 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0358, "close": 0.036, "volume": 221172.9, "close_time": 1775429999999, "quote_volume": 7991.72528, "trades": 119, "taker_buy_base": 92397.8, "taker_buy_quote": 3332.47047 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0361, "high": 0.0364, "low": 0.036, "close": 0.0363, "volume": 145531.1, "close_time": 1775433599999, "quote_volume": 5270.88535, "trades": 76, "taker_buy_base": 72920.2, "taker_buy_quote": 2639.89109 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 437923.2, "close_time": 1775437199999, "quote_volume": 16023.27629, "trades": 84, "taker_buy_base": 73025.4, "taker_buy_quote": 2671.38422 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0367, "volume": 510293.0, "close_time": 1775440799999, "quote_volume": 18649.19722, "trades": 131, "taker_buy_base": 193800.6, "taker_buy_quote": 7082.4104 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0368, "high": 0.0373, "low": 0.0365, "close": 0.0372, "volume": 147912.3, "close_time": 1775444399999, "quote_volume": 5483.01601, "trades": 77, "taker_buy_base": 79953.3, "taker_buy_quote": 2970.55589 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0373, "high": 0.0376, "low": 0.037, "close": 0.0375, "volume": 189778.8, "close_time": 1775447999999, "quote_volume": 7079.62892, "trades": 102, "taker_buy_base": 77622.9, "taker_buy_quote": 2898.96499 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0372, "close": 0.0372, "volume": 103076.2, "close_time": 1775451599999, "quote_volume": 3855.40678, "trades": 67, "taker_buy_base": 50460.6, "taker_buy_quote": 1888.46425 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0371, "close": 0.0375, "volume": 58042.3, "close_time": 1775455199999, "quote_volume": 2166.31074, "trades": 48, "taker_buy_base": 21354.8, "taker_buy_quote": 798.77728 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0371, "close": 0.0372, "volume": 85590.5, "close_time": 1775458799999, "quote_volume": 3202.60415, "trades": 47, "taker_buy_base": 51803.9, "taker_buy_quote": 1941.97255 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0363, "close": 0.0369, "volume": 293199.8, "close_time": 1775462399999, "quote_volume": 10805.74321, "trades": 152, "taker_buy_base": 152290.7, "taker_buy_quote": 5618.99285 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0369, "high": 0.0377, "low": 0.0369, "close": 0.0376, "volume": 206775.3, "close_time": 1775465999999, "quote_volume": 7717.55504, "trades": 94, "taker_buy_base": 142660.0, "taker_buy_quote": 5329.53731 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0372, "close": 0.0372, "volume": 168511.1, "close_time": 1775469599999, "quote_volume": 6336.4535, "trades": 75, "taker_buy_base": 69249.3, "taker_buy_quote": 2612.75555 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0371, "high": 0.0377, "low": 0.0371, "close": 0.0373, "volume": 160099.3, "close_time": 1775473199999, "quote_volume": 5990.81371, "trades": 92, "taker_buy_base": 94944.4, "taker_buy_quote": 3555.05172 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 46336.3, "close_time": 1775476799999, "quote_volume": 1734.25088, "trades": 36, "taker_buy_base": 33003.7, "taker_buy_quote": 1234.86712 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.0369, "volume": 117641.3, "close_time": 1775480399999, "quote_volume": 4361.95054, "trades": 51, "taker_buy_base": 65642.9, "taker_buy_quote": 2435.97604 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 118660.8, "close_time": 1775483999999, "quote_volume": 4376.83562, "trades": 65, "taker_buy_base": 81506.0, "taker_buy_quote": 3007.34879 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.037, "high": 0.0371, "low": 0.0363, "close": 0.0364, "volume": 207637.2, "close_time": 1775487599999, "quote_volume": 7587.96173, "trades": 84, "taker_buy_base": 64636.7, "taker_buy_quote": 2358.80386 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0362, "close": 0.0365, "volume": 185438.1, "close_time": 1775491199999, "quote_volume": 6756.14745, "trades": 86, "taker_buy_base": 137883.1, "taker_buy_quote": 5025.65581 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0364, "close": 0.0368, "volume": 133581.1, "close_time": 1775494799999, "quote_volume": 4922.39427, "trades": 120, "taker_buy_base": 94938.8, "taker_buy_quote": 3495.86345 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.037, "high": 0.0377, "low": 0.0369, "close": 0.0374, "volume": 264504.4, "close_time": 1775498399999, "quote_volume": 9888.31804, "trades": 74, "taker_buy_base": 93787.7, "taker_buy_quote": 3505.79881 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0375, "high": 0.0383, "low": 0.0375, "close": 0.0377, "volume": 141437.0, "close_time": 1775501999999, "quote_volume": 5369.91701, "trades": 55, "taker_buy_base": 25709.6, "taker_buy_quote": 977.11178 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0377, "close": 0.038, "volume": 48685.2, "close_time": 1775505599999, "quote_volume": 1845.86704, "trades": 38, "taker_buy_base": 36279.1, "taker_buy_quote": 1374.50197 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.038, "high": 0.0381, "low": 0.0377, "close": 0.0377, "volume": 94332.2, "close_time": 1775509199999, "quote_volume": 3568.36841, "trades": 42, "taker_buy_base": 48917.8, "taker_buy_quote": 1851.71276 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0375, "close": 0.0378, "volume": 46993.5, "close_time": 1775512799999, "quote_volume": 1768.80935, "trades": 42, "taker_buy_base": 29998.5, "taker_buy_quote": 1130.01672 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0379, "high": 0.0388, "low": 0.0379, "close": 0.038, "volume": 225511.7, "close_time": 1775516399999, "quote_volume": 8681.57096, "trades": 98, "taker_buy_base": 116316.2, "taker_buy_quote": 4474.15195 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.038, "high": 0.0383, "low": 0.0375, "close": 0.0383, "volume": 290147.9, "close_time": 1775519999999, "quote_volume": 10937.3104, "trades": 194, "taker_buy_base": 142918.8, "taker_buy_quote": 5405.7874 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0379, "close": 0.038, "volume": 334808.3, "close_time": 1775523599999, "quote_volume": 12808.54975, "trades": 100, "taker_buy_base": 221159.5, "taker_buy_quote": 8472.82026 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.038, "high": 0.038, "low": 0.0375, "close": 0.0377, "volume": 169651.3, "close_time": 1775527199999, "quote_volume": 6415.75188, "trades": 53, "taker_buy_base": 28356.8, "taker_buy_quote": 1071.94281 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0379, "high": 0.0386, "low": 0.0378, "close": 0.0379, "volume": 242899.9, "close_time": 1775530799999, "quote_volume": 9272.20871, "trades": 90, "taker_buy_base": 105558.3, "taker_buy_quote": 4032.34224 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.038, "high": 0.039, "low": 0.038, "close": 0.039, "volume": 274081.5, "close_time": 1775534399999, "quote_volume": 10590.07184, "trades": 123, "taker_buy_base": 163732.1, "taker_buy_quote": 6343.25912 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0389, "high": 0.0396, "low": 0.0387, "close": 0.0393, "volume": 454283.3, "close_time": 1775537999999, "quote_volume": 17790.33936, "trades": 193, "taker_buy_base": 245920.5, "taker_buy_quote": 9634.05558 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0383, "close": 0.0385, "volume": 336891.8, "close_time": 1775541599999, "quote_volume": 13065.20067, "trades": 151, "taker_buy_base": 174347.0, "taker_buy_quote": 6748.59267 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0386, "high": 0.0397, "low": 0.0385, "close": 0.0397, "volume": 754106.0, "close_time": 1775545199999, "quote_volume": 29391.24952, "trades": 234, "taker_buy_base": 441337.0, "taker_buy_quote": 17207.57658 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0379, "close": 0.0387, "volume": 2161929.1, "close_time": 1775548799999, "quote_volume": 83476.11384, "trades": 672, "taker_buy_base": 868167.2, "taker_buy_quote": 33528.19296 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0385, "volume": 481770.3, "close_time": 1775552399999, "quote_volume": 18581.37157, "trades": 123, "taker_buy_base": 229904.0, "taker_buy_quote": 8865.7792 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0378, "close": 0.0384, "volume": 433664.3, "close_time": 1775555999999, "quote_volume": 16562.13179, "trades": 146, "taker_buy_base": 210756.4, "taker_buy_quote": 8069.08349 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0377, "close": 0.0379, "volume": 252443.7, "close_time": 1775559599999, "quote_volume": 9606.40523, "trades": 92, "taker_buy_base": 81836.0, "taker_buy_quote": 3127.02119 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0379, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 159192.6, "close_time": 1775563199999, "quote_volume": 6007.06606, "trades": 55, "taker_buy_base": 47209.4, "taker_buy_quote": 1783.05684 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0372, "close": 0.0373, "volume": 404393.0, "close_time": 1775566799999, "quote_volume": 15120.51259, "trades": 132, "taker_buy_base": 183212.1, "taker_buy_quote": 6853.39796 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0369, "close": 0.0369, "volume": 570884.9, "close_time": 1775570399999, "quote_volume": 21260.46813, "trades": 113, "taker_buy_base": 226248.1, "taker_buy_quote": 8417.26013 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.037, "high": 0.0375, "low": 0.0368, "close": 0.0375, "volume": 90018.1, "close_time": 1775573999999, "quote_volume": 3351.67288, "trades": 45, "taker_buy_base": 63111.5, "taker_buy_quote": 2350.03861 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0373, "high": 0.0381, "low": 0.0373, "close": 0.0377, "volume": 438215.5, "close_time": 1775577599999, "quote_volume": 16524.29868, "trades": 272, "taker_buy_base": 233342.4, "taker_buy_quote": 8800.75874 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 218003.5, "close_time": 1775581199999, "quote_volume": 8203.38627, "trades": 189, "taker_buy_base": 88531.8, "taker_buy_quote": 3329.92158 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0374, "close": 0.0376, "volume": 359205.8, "close_time": 1775584799999, "quote_volume": 13471.89918, "trades": 206, "taker_buy_base": 195273.8, "taker_buy_quote": 7318.91645 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0374, "close": 0.0376, "volume": 203594.6, "close_time": 1775588399999, "quote_volume": 7696.09087, "trades": 202, "taker_buy_base": 66226.4, "taker_buy_quote": 2503.7332 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0376, "close": 0.0378, "volume": 1904813.7, "close_time": 1775591999999, "quote_volume": 72186.4096, "trades": 294, "taker_buy_base": 398521.4, "taker_buy_quote": 15085.97605 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0379, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 739619.6, "close_time": 1775595599999, "quote_volume": 28052.34637, "trades": 120, "taker_buy_base": 201471.9, "taker_buy_quote": 7634.23478 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0378, "close": 0.0381, "volume": 255929.6, "close_time": 1775599199999, "quote_volume": 9733.70087, "trades": 81, "taker_buy_base": 121415.5, "taker_buy_quote": 4612.17215 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0379, "close": 0.0383, "volume": 628067.1, "close_time": 1775602799999, "quote_volume": 23938.29667, "trades": 225, "taker_buy_base": 302516.9, "taker_buy_quote": 11522.27187 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0383, "close": 0.0386, "volume": 238844.0, "close_time": 1775606399999, "quote_volume": 9196.47956, "trades": 146, "taker_buy_base": 88373.0, "taker_buy_quote": 3405.05559 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 333084.0, "close_time": 1775609999999, "quote_volume": 12776.92428, "trades": 100, "taker_buy_base": 65320.9, "taker_buy_quote": 2508.02931 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 115408.9, "close_time": 1775613599999, "quote_volume": 4409.53915, "trades": 48, "taker_buy_base": 66910.7, "taker_buy_quote": 2556.42748 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 214751.1, "close_time": 1775617199999, "quote_volume": 8252.3378, "trades": 77, "taker_buy_base": 120296.8, "taker_buy_quote": 4624.47578 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0383, "high": 0.0389, "low": 0.0381, "close": 0.0387, "volume": 1645117.6, "close_time": 1775620799999, "quote_volume": 63452.35897, "trades": 250, "taker_buy_base": 799301.3, "taker_buy_quote": 30825.1539 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 123499.7, "close_time": 1775624399999, "quote_volume": 4779.77856, "trades": 36, "taker_buy_base": 44794.8, "taker_buy_quote": 1733.92584 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0385, "close": 0.0389, "volume": 1775626.9, "close_time": 1775627999999, "quote_volume": 69142.99643, "trades": 214, "taker_buy_base": 206052.9, "taker_buy_quote": 8007.1049 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0389, "close": 0.0391, "volume": 236537.8, "close_time": 1775631599999, "quote_volume": 9265.36241, "trades": 79, "taker_buy_base": 116459.2, "taker_buy_quote": 4570.13984 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0392, "high": 0.0399, "low": 0.0391, "close": 0.0398, "volume": 546974.4, "close_time": 1775635199999, "quote_volume": 21573.39095, "trades": 125, "taker_buy_base": 222859.4, "taker_buy_quote": 8803.72827 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.04, "high": 0.0404, "low": 0.0397, "close": 0.0397, "volume": 337874.4, "close_time": 1775638799999, "quote_volume": 13558.86433, "trades": 105, "taker_buy_base": 147634.1, "taker_buy_quote": 5933.80912 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0396, "high": 0.0405, "low": 0.0393, "close": 0.0404, "volume": 247798.2, "close_time": 1775642399999, "quote_volume": 9904.62972, "trades": 82, "taker_buy_base": 133891.7, "taker_buy_quote": 5343.68335 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0397, "close": 0.0397, "volume": 248973.8, "close_time": 1775645999999, "quote_volume": 9941.09023, "trades": 94, "taker_buy_base": 176258.2, "taker_buy_quote": 7034.87911 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0397, "high": 0.0403, "low": 0.0397, "close": 0.0399, "volume": 870331.1, "close_time": 1775649599999, "quote_volume": 34748.8196, "trades": 156, "taker_buy_base": 246391.1, "taker_buy_quote": 9843.99198 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.04, "high": 0.041, "low": 0.0399, "close": 0.0407, "volume": 944951.4, "close_time": 1775653199999, "quote_volume": 38091.41156, "trades": 236, "taker_buy_base": 382281.8, "taker_buy_quote": 15428.69274 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0407, "high": 0.0422, "low": 0.0407, "close": 0.0417, "volume": 1962096.0, "close_time": 1775656799999, "quote_volume": 81689.41541, "trades": 452, "taker_buy_base": 735864.9, "taker_buy_quote": 30626.37887 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0417, "high": 0.0431, "low": 0.0414, "close": 0.0422, "volume": 1467869.1, "close_time": 1775660399999, "quote_volume": 62041.54839, "trades": 641, "taker_buy_base": 655710.6, "taker_buy_quote": 27738.59253 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0395, "close": 0.0411, "volume": 2116109.4, "close_time": 1775663999999, "quote_volume": 86088.31537, "trades": 539, "taker_buy_base": 780887.9, "taker_buy_quote": 32018.0028 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.041, "high": 0.0412, "low": 0.0399, "close": 0.0406, "volume": 1189444.0, "close_time": 1775667599999, "quote_volume": 47940.10998, "trades": 454, "taker_buy_base": 568165.6, "taker_buy_quote": 22897.58486 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0407, "high": 0.0421, "low": 0.0406, "close": 0.0416, "volume": 1113899.6, "close_time": 1775671199999, "quote_volume": 46288.35108, "trades": 425, "taker_buy_base": 521907.2, "taker_buy_quote": 21695.10228 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0413, "close": 0.0417, "volume": 1082007.6, "close_time": 1775674799999, "quote_volume": 45347.77931, "trades": 329, "taker_buy_base": 545551.5, "taker_buy_quote": 22882.82738 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0416, "high": 0.0422, "low": 0.0413, "close": 0.0413, "volume": 480490.7, "close_time": 1775678399999, "quote_volume": 20069.48845, "trades": 204, "taker_buy_base": 176520.9, "taker_buy_quote": 7391.60542 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0404, "close": 0.0407, "volume": 299105.7, "close_time": 1775681999999, "quote_volume": 12204.37927, "trades": 94, "taker_buy_base": 121830.6, "taker_buy_quote": 4976.47097 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0407, "high": 0.0416, "low": 0.0405, "close": 0.0415, "volume": 540464.6, "close_time": 1775685599999, "quote_volume": 22308.75766, "trades": 148, "taker_buy_base": 299080.8, "taker_buy_quote": 12311.26795 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0409, "close": 0.0409, "volume": 314207.3, "close_time": 1775689199999, "quote_volume": 12959.05918, "trades": 149, "taker_buy_base": 84963.1, "taker_buy_quote": 3504.70231 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0406, "close": 0.0406, "volume": 206139.4, "close_time": 1775692799999, "quote_volume": 8403.9046, "trades": 95, "taker_buy_base": 79668.7, "taker_buy_quote": 3246.05693 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0404, "close": 0.0406, "volume": 169003.7, "close_time": 1775696399999, "quote_volume": 6866.42061, "trades": 56, "taker_buy_base": 116255.7, "taker_buy_quote": 4730.16636 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0408, "high": 0.0417, "low": 0.0404, "close": 0.0414, "volume": 359357.5, "close_time": 1775699999999, "quote_volume": 14789.80296, "trades": 157, "taker_buy_base": 152439.4, "taker_buy_quote": 6276.83133 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0405, "close": 0.0407, "volume": 351787.0, "close_time": 1775703599999, "quote_volume": 14504.32835, "trades": 178, "taker_buy_base": 142474.6, "taker_buy_quote": 5875.24971 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0397, "close": 0.04, "volume": 836863.2, "close_time": 1775707199999, "quote_volume": 33439.72245, "trades": 174, "taker_buy_base": 410304.6, "taker_buy_quote": 16409.43861 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.04, "high": 0.0403, "low": 0.0396, "close": 0.0402, "volume": 812301.3, "close_time": 1775710799999, "quote_volume": 32473.35107, "trades": 137, "taker_buy_base": 436711.9, "taker_buy_quote": 17456.61061 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0402, "high": 0.0408, "low": 0.04, "close": 0.0404, "volume": 269807.9, "close_time": 1775714399999, "quote_volume": 10888.53087, "trades": 75, "taker_buy_base": 145714.2, "taker_buy_quote": 5879.47382 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0404, "high": 0.0412, "low": 0.0404, "close": 0.041, "volume": 444913.0, "close_time": 1775717999999, "quote_volume": 18150.52563, "trades": 139, "taker_buy_base": 199563.0, "taker_buy_quote": 8166.43346 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0409, "high": 0.042, "low": 0.0409, "close": 0.0415, "volume": 457814.2, "close_time": 1775721599999, "quote_volume": 19021.92571, "trades": 176, "taker_buy_base": 231691.5, "taker_buy_quote": 9634.40343 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0416, "high": 0.0431, "low": 0.0407, "close": 0.0415, "volume": 1547387.1, "close_time": 1775725199999, "quote_volume": 65092.8513, "trades": 391, "taker_buy_base": 921022.7, "taker_buy_quote": 38906.20587 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0407, "close": 0.0408, "volume": 222953.0, "close_time": 1775728799999, "quote_volume": 9126.85657, "trades": 74, "taker_buy_base": 134773.4, "taker_buy_quote": 5525.38832 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0409, "volume": 176867.4, "close_time": 1775732399999, "quote_volume": 7200.87478, "trades": 74, "taker_buy_base": 65135.3, "taker_buy_quote": 2653.69914 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0403, "close": 0.0403, "volume": 135712.2, "close_time": 1775735999999, "quote_volume": 5493.83656, "trades": 68, "taker_buy_base": 55759.0, "taker_buy_quote": 2262.33186 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0401, "close": 0.0405, "volume": 155365.6, "close_time": 1775739599999, "quote_volume": 6273.66708, "trades": 54, "taker_buy_base": 78064.0, "taker_buy_quote": 3157.4457 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0403, "close": 0.0409, "volume": 132130.2, "close_time": 1775743199999, "quote_volume": 5360.18837, "trades": 74, "taker_buy_base": 71508.3, "taker_buy_quote": 2904.45696 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.041, "high": 0.0415, "low": 0.0409, "close": 0.0413, "volume": 199181.5, "close_time": 1775746799999, "quote_volume": 8201.67125, "trades": 97, "taker_buy_base": 138890.9, "taker_buy_quote": 5719.48137 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0406, "close": 0.0409, "volume": 233161.5, "close_time": 1775750399999, "quote_volume": 9525.994, "trades": 71, "taker_buy_base": 36596.2, "taker_buy_quote": 1491.45508 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.041, "high": 0.0413, "low": 0.0408, "close": 0.0412, "volume": 735552.3, "close_time": 1775753999999, "quote_volume": 30155.41921, "trades": 115, "taker_buy_base": 209789.5, "taker_buy_quote": 8600.32591 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.041, "high": 0.0411, "low": 0.0404, "close": 0.0406, "volume": 577947.5, "close_time": 1775757599999, "quote_volume": 23543.1878, "trades": 122, "taker_buy_base": 240668.6, "taker_buy_quote": 9790.24992 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 533610.3, "close_time": 1775761199999, "quote_volume": 21730.57105, "trades": 105, "taker_buy_base": 377900.8, "taker_buy_quote": 15383.30167 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0408, "volume": 217406.2, "close_time": 1775764799999, "quote_volume": 8875.51745, "trades": 83, "taker_buy_base": 181339.3, "taker_buy_quote": 7403.98793 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0404, "close": 0.0405, "volume": 153634.6, "close_time": 1775768399999, "quote_volume": 6254.38517, "trades": 63, "taker_buy_base": 53727.8, "taker_buy_quote": 2184.56124 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0404, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 308084.9, "close_time": 1775771999999, "quote_volume": 12334.2879, "trades": 46, "taker_buy_base": 219418.2, "taker_buy_quote": 8785.78954 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0399, "close": 0.0403, "volume": 711272.3, "close_time": 1775775599999, "quote_volume": 28495.55178, "trades": 116, "taker_buy_base": 346263.8, "taker_buy_quote": 13867.81352 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.0401, "volume": 739402.3, "close_time": 1775779199999, "quote_volume": 29734.6062, "trades": 164, "taker_buy_base": 429829.3, "taker_buy_quote": 17281.40763 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0402, "high": 0.0414, "low": 0.0402, "close": 0.0411, "volume": 722092.4, "close_time": 1775782799999, "quote_volume": 29457.53716, "trades": 151, "taker_buy_base": 527593.7, "taker_buy_quote": 21505.78901 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0407, "close": 0.0407, "volume": 115636.2, "close_time": 1775786399999, "quote_volume": 4740.17504, "trades": 72, "taker_buy_base": 50835.7, "taker_buy_quote": 2086.31638 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0408, "close": 0.0408, "volume": 352128.0, "close_time": 1775789999999, "quote_volume": 14472.72174, "trades": 97, "taker_buy_base": 42446.4, "taker_buy_quote": 1742.32865 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 246633.6, "close_time": 1775793599999, "quote_volume": 10073.54619, "trades": 46, "taker_buy_base": 32382.7, "taker_buy_quote": 1323.87306 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0411, "high": 0.0413, "low": 0.041, "close": 0.0411, "volume": 82575.4, "close_time": 1775797199999, "quote_volume": 3395.30598, "trades": 41, "taker_buy_base": 23264.6, "taker_buy_quote": 957.28336 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.041, "high": 0.0413, "low": 0.0409, "close": 0.0409, "volume": 388640.2, "close_time": 1775800799999, "quote_volume": 15987.28274, "trades": 116, "taker_buy_base": 163426.9, "taker_buy_quote": 6723.10283 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.041, "high": 0.0411, "low": 0.0407, "close": 0.0408, "volume": 103219.0, "close_time": 1775804399999, "quote_volume": 4215.88276, "trades": 62, "taker_buy_base": 70547.6, "taker_buy_quote": 2880.76222 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0406, "close": 0.0407, "volume": 210011.3, "close_time": 1775807999999, "quote_volume": 8530.63839, "trades": 48, "taker_buy_base": 63099.5, "taker_buy_quote": 2565.61994 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0409, "close": 0.0411, "volume": 623409.4, "close_time": 1775811599999, "quote_volume": 25641.52782, "trades": 107, "taker_buy_base": 363507.4, "taker_buy_quote": 14955.46196 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0403, "close": 0.0405, "volume": 673433.4, "close_time": 1775815199999, "quote_volume": 27430.16854, "trades": 131, "taker_buy_base": 255034.0, "taker_buy_quote": 10376.09375 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 611115.3, "close_time": 1775818799999, "quote_volume": 24898.7138, "trades": 91, "taker_buy_base": 314054.0, "taker_buy_quote": 12809.51064 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 246979.8, "close_time": 1775822399999, "quote_volume": 9938.60988, "trades": 78, "taker_buy_base": 69010.7, "taker_buy_quote": 2780.3301 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0403, "close": 0.0405, "volume": 414631.4, "close_time": 1775825999999, "quote_volume": 16773.50538, "trades": 92, "taker_buy_base": 243418.7, "taker_buy_quote": 9842.45489 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 296137.8, "close_time": 1775829599999, "quote_volume": 11984.56035, "trades": 79, "taker_buy_base": 67480.6, "taker_buy_quote": 2731.39478 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0393, "close": 0.0399, "volume": 2421048.6, "close_time": 1775833199999, "quote_volume": 96263.83913, "trades": 304, "taker_buy_base": 1042484.2, "taker_buy_quote": 41476.03637 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0395, "close": 0.0395, "volume": 1107868.4, "close_time": 1775836799999, "quote_volume": 44281.09706, "trades": 255, "taker_buy_base": 571063.1, "taker_buy_quote": 22867.06544 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0395, "close": 0.0395, "volume": 460904.6, "close_time": 1775840399999, "quote_volume": 18236.33135, "trades": 83, "taker_buy_base": 128571.2, "taker_buy_quote": 5083.86227 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0395, "high": 0.04, "low": 0.0395, "close": 0.0399, "volume": 564342.6, "close_time": 1775843999999, "quote_volume": 22461.30262, "trades": 134, "taker_buy_base": 185679.4, "taker_buy_quote": 7389.9117 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 92104.3, "close_time": 1775847599999, "quote_volume": 3701.76923, "trades": 45, "taker_buy_base": 60643.6, "taker_buy_quote": 2440.29694 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0396, "close": 0.0398, "volume": 277424.1, "close_time": 1775851199999, "quote_volume": 11043.30525, "trades": 65, "taker_buy_base": 37156.9, "taker_buy_quote": 1484.75382 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0396, "volume": 101266.5, "close_time": 1775854799999, "quote_volume": 4025.74382, "trades": 27, "taker_buy_base": 42750.7, "taker_buy_quote": 1699.87802 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0395, "close": 0.0399, "volume": 390937.8, "close_time": 1775858399999, "quote_volume": 15590.24779, "trades": 63, "taker_buy_base": 282574.8, "taker_buy_quote": 11257.58332 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0395, "close": 0.0395, "volume": 103022.3, "close_time": 1775861999999, "quote_volume": 4098.92185, "trades": 32, "taker_buy_base": 55633.9, "taker_buy_quote": 2214.85261 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0387, "close": 0.0388, "volume": 532834.0, "close_time": 1775865599999, "quote_volume": 20843.90918, "trades": 141, "taker_buy_base": 287351.2, "taker_buy_quote": 11235.6618 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.039, "high": 0.0393, "low": 0.0384, "close": 0.0386, "volume": 192370.0, "close_time": 1775869199999, "quote_volume": 7496.28517, "trades": 81, "taker_buy_base": 140610.8, "taker_buy_quote": 5487.89974 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 9390.3, "close_time": 1775872799999, "quote_volume": 362.60077, "trades": 7, "taker_buy_base": 3806.0, "taker_buy_quote": 147.26616 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 52954.6, "close_time": 1775876399999, "quote_volume": 2042.80748, "trades": 28, "taker_buy_base": 20276.0, "taker_buy_quote": 781.63289 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 106221.5, "close_time": 1775879999999, "quote_volume": 4075.29681, "trades": 29, "taker_buy_base": 46282.9, "taker_buy_quote": 1775.16257 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0382, "close": 0.0385, "volume": 262797.8, "close_time": 1775883599999, "quote_volume": 10085.41501, "trades": 58, "taker_buy_base": 124152.9, "taker_buy_quote": 4763.44899 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0386, "volume": 42208.7, "close_time": 1775887199999, "quote_volume": 1634.31807, "trades": 15, "taker_buy_base": 8949.0, "taker_buy_quote": 346.84447 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0384, "close": 0.0386, "volume": 298732.1, "close_time": 1775890799999, "quote_volume": 11518.5931, "trades": 57, "taker_buy_base": 90356.1, "taker_buy_quote": 3485.84588 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0385, "high": 0.0385, "low": 0.038, "close": 0.038, "volume": 642951.0, "close_time": 1775894399999, "quote_volume": 24718.25727, "trades": 175, "taker_buy_base": 59209.3, "taker_buy_quote": 2261.70132 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.038, "high": 0.038, "low": 0.0376, "close": 0.0377, "volume": 235148.9, "close_time": 1775897999999, "quote_volume": 8896.57979, "trades": 79, "taker_buy_base": 105098.8, "taker_buy_quote": 3982.6958 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0376, "close": 0.0376, "volume": 91816.9, "close_time": 1775901599999, "quote_volume": 3464.88538, "trades": 36, "taker_buy_base": 36186.6, "taker_buy_quote": 1368.20252 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0375, "volume": 96496.3, "close_time": 1775905199999, "quote_volume": 3608.86465, "trades": 40, "taker_buy_base": 43543.5, "taker_buy_quote": 1629.86166 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 44401.9, "close_time": 1775908799999, "quote_volume": 1673.86377, "trades": 31, "taker_buy_base": 23017.5, "taker_buy_quote": 867.67189 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 104556.8, "close_time": 1775912399999, "quote_volume": 3945.49652, "trades": 65, "taker_buy_base": 95609.0, "taker_buy_quote": 3609.05924 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0376, "close": 0.038, "volume": 179198.5, "close_time": 1775915999999, "quote_volume": 6776.03343, "trades": 123, "taker_buy_base": 103974.9, "taker_buy_quote": 3929.37853 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0377, "close": 0.0381, "volume": 87061.2, "close_time": 1775919599999, "quote_volume": 3312.04466, "trades": 39, "taker_buy_base": 48955.7, "taker_buy_quote": 1863.13682 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.038, "volume": 94049.2, "close_time": 1775923199999, "quote_volume": 3584.60681, "trades": 37, "taker_buy_base": 21476.8, "taker_buy_quote": 820.03209 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 33144.8, "close_time": 1775926799999, "quote_volume": 1260.94484, "trades": 15, "taker_buy_base": 27471.4, "taker_buy_quote": 1045.13627 } ] }, "4h": { "count": 1826, "start_date": "2025-06-11T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.3015, "high": 0.42, "low": 0.3015, "close": 0.3896, "volume": 6725684.7, "close_time": 1749657599999, "quote_volume": 2590644.69104, "trades": 23714, "taker_buy_base": 3065262.7, "taker_buy_quote": 1182653.4552 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.389, "high": 0.412, "low": 0.3578, "close": 0.3636, "volume": 5759079.5, "close_time": 1749671999999, "quote_volume": 2208476.81136, "trades": 40328, "taker_buy_base": 2796102.6, "taker_buy_quote": 1074307.46391 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.3637, "high": 0.3762, "low": 0.3302, "close": 0.3431, "volume": 3377481.1, "close_time": 1749686399999, "quote_volume": 1188552.34439, "trades": 24760, "taker_buy_base": 1605675.6, "taker_buy_quote": 566592.43892 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3431, "high": 0.356, "low": 0.3204, "close": 0.3484, "volume": 1616062.7, "close_time": 1749700799999, "quote_volume": 549527.46176, "trades": 9622, "taker_buy_base": 885456.3, "taker_buy_quote": 301612.36466 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3478, "high": 0.3489, "low": 0.3284, "close": 0.3444, "volume": 1111236.4, "close_time": 1749715199999, "quote_volume": 378114.4616, "trades": 5589, "taker_buy_base": 535010.4, "taker_buy_quote": 182007.12723 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3442, "high": 0.3445, "low": 0.308, "close": 0.3159, "volume": 2058458.3, "close_time": 1749729599999, "quote_volume": 667606.69829, "trades": 7994, "taker_buy_base": 888074.6, "taker_buy_quote": 287826.09987 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.316, "high": 0.325, "low": 0.2907, "close": 0.2969, "volume": 2507824.7, "close_time": 1749743999999, "quote_volume": 780655.93713, "trades": 9066, "taker_buy_base": 1166490.9, "taker_buy_quote": 364970.2404 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2969, "high": 0.3027, "low": 0.2688, "close": 0.2728, "volume": 2468202.8, "close_time": 1749758399999, "quote_volume": 707716.8655, "trades": 7812, "taker_buy_base": 1084682.9, "taker_buy_quote": 311810.29725 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2726, "high": 0.2754, "low": 0.2619, "close": 0.2694, "volume": 1414754.3, "close_time": 1749772799999, "quote_volume": 381250.64799, "trades": 4244, "taker_buy_base": 654054.0, "taker_buy_quote": 176389.0576 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2692, "high": 0.2816, "low": 0.2301, "close": 0.2496, "volume": 2769804.4, "close_time": 1749787199999, "quote_volume": 702919.8129, "trades": 8719, "taker_buy_base": 1186584.7, "taker_buy_quote": 300228.71142 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2494, "high": 0.2624, "low": 0.2404, "close": 0.2518, "volume": 1279037.8, "close_time": 1749801599999, "quote_volume": 321514.16024, "trades": 4818, "taker_buy_base": 573859.5, "taker_buy_quote": 144360.40949 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2524, "high": 0.2543, "low": 0.2368, "close": 0.2494, "volume": 1484688.5, "close_time": 1749815999999, "quote_volume": 364640.57292, "trades": 4485, "taker_buy_base": 669262.8, "taker_buy_quote": 164417.11081 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2494, "high": 0.2691, "low": 0.239, "close": 0.2544, "volume": 2398368.1, "close_time": 1749830399999, "quote_volume": 604289.07011, "trades": 5893, "taker_buy_base": 1096448.9, "taker_buy_quote": 276819.74223 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2544, "high": 0.2752, "low": 0.2526, "close": 0.2639, "volume": 2440129.4, "close_time": 1749844799999, "quote_volume": 648104.90832, "trades": 7860, "taker_buy_base": 1142838.3, "taker_buy_quote": 303658.93541 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2636, "high": 0.2978, "low": 0.26, "close": 0.2883, "volume": 2431386.1, "close_time": 1749859199999, "quote_volume": 686126.38395, "trades": 6576, "taker_buy_base": 1141992.4, "taker_buy_quote": 321335.61251 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2882, "high": 0.3008, "low": 0.264, "close": 0.2654, "volume": 1784216.4, "close_time": 1749873599999, "quote_volume": 501339.81856, "trades": 6571, "taker_buy_base": 797800.0, "taker_buy_quote": 225340.98668 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2656, "high": 0.2728, "low": 0.26, "close": 0.2645, "volume": 943385.7, "close_time": 1749887999999, "quote_volume": 251038.8215, "trades": 2654, "taker_buy_base": 450708.6, "taker_buy_quote": 120084.15494 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2649, "high": 0.2687, "low": 0.2544, "close": 0.2573, "volume": 1386923.5, "close_time": 1749902399999, "quote_volume": 363736.76393, "trades": 3109, "taker_buy_base": 595857.1, "taker_buy_quote": 156832.32513 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2578, "high": 0.2679, "low": 0.255, "close": 0.2599, "volume": 1007521.3, "close_time": 1749916799999, "quote_volume": 263738.39251, "trades": 2357, "taker_buy_base": 446063.7, "taker_buy_quote": 117080.54678 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.2596, "high": 0.2604, "low": 0.242, "close": 0.2478, "volume": 850847.6, "close_time": 1749931199999, "quote_volume": 212235.7784, "trades": 5207, "taker_buy_base": 353354.7, "taker_buy_quote": 88319.09709 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2477, "high": 0.2587, "low": 0.2469, "close": 0.2572, "volume": 446769.1, "close_time": 1749945599999, "quote_volume": 112719.31295, "trades": 2980, "taker_buy_base": 244248.1, "taker_buy_quote": 61776.90837 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2575, "high": 0.2726, "low": 0.2575, "close": 0.2593, "volume": 718457.0, "close_time": 1749959999999, "quote_volume": 191053.64099, "trades": 4440, "taker_buy_base": 355608.1, "taker_buy_quote": 94512.23425 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2593, "high": 0.2628, "low": 0.2499, "close": 0.2525, "volume": 484485.6, "close_time": 1749974399999, "quote_volume": 123972.0486, "trades": 2478, "taker_buy_base": 170561.3, "taker_buy_quote": 43871.14263 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2525, "high": 0.2548, "low": 0.2439, "close": 0.25, "volume": 375684.5, "close_time": 1749988799999, "quote_volume": 94434.13012, "trades": 1710, "taker_buy_base": 160758.3, "taker_buy_quote": 40436.10485 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2501, "high": 0.2569, "low": 0.2391, "close": 0.2512, "volume": 683313.9, "close_time": 1750003199999, "quote_volume": 169592.52793, "trades": 3647, "taker_buy_base": 340192.4, "taker_buy_quote": 84644.87415 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2513, "high": 0.253, "low": 0.2418, "close": 0.2453, "volume": 306518.6, "close_time": 1750017599999, "quote_volume": 75405.99811, "trades": 2354, "taker_buy_base": 140642.2, "taker_buy_quote": 34599.80618 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2452, "high": 0.2497, "low": 0.2381, "close": 0.2423, "volume": 241687.2, "close_time": 1750031999999, "quote_volume": 58813.47448, "trades": 1800, "taker_buy_base": 87980.1, "taker_buy_quote": 21432.41366 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2421, "high": 0.2536, "low": 0.2385, "close": 0.2508, "volume": 220710.8, "close_time": 1750046399999, "quote_volume": 54023.56028, "trades": 2040, "taker_buy_base": 148161.5, "taker_buy_quote": 36156.67531 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2505, "high": 0.2591, "low": 0.2483, "close": 0.2585, "volume": 276305.7, "close_time": 1750060799999, "quote_volume": 70541.5725, "trades": 2693, "taker_buy_base": 140447.8, "taker_buy_quote": 35894.67496 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2585, "high": 0.2646, "low": 0.2531, "close": 0.2618, "volume": 491578.6, "close_time": 1750075199999, "quote_volume": 127585.10031, "trades": 2594, "taker_buy_base": 222813.2, "taker_buy_quote": 57863.58814 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2614, "high": 0.278, "low": 0.254, "close": 0.2629, "volume": 1013596.1, "close_time": 1750089599999, "quote_volume": 269182.96551, "trades": 3780, "taker_buy_base": 511620.6, "taker_buy_quote": 136078.59985 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.263, "high": 0.2809, "low": 0.2628, "close": 0.2717, "volume": 1276435.0, "close_time": 1750103999999, "quote_volume": 348616.99673, "trades": 5964, "taker_buy_base": 640093.4, "taker_buy_quote": 174704.17867 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2718, "high": 0.2721, "low": 0.2526, "close": 0.2535, "volume": 403914.8, "close_time": 1750118399999, "quote_volume": 106249.77476, "trades": 2829, "taker_buy_base": 160736.9, "taker_buy_quote": 42449.50141 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2534, "high": 0.26, "low": 0.2491, "close": 0.2547, "volume": 111526.7, "close_time": 1750132799999, "quote_volume": 28274.77667, "trades": 1836, "taker_buy_base": 48284.2, "taker_buy_quote": 12244.13127 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2547, "high": 0.2558, "low": 0.2477, "close": 0.2507, "volume": 258896.6, "close_time": 1750147199999, "quote_volume": 65158.5458, "trades": 1464, "taker_buy_base": 88941.1, "taker_buy_quote": 22408.69258 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2506, "high": 0.2511, "low": 0.244, "close": 0.246, "volume": 148429.6, "close_time": 1750161599999, "quote_volume": 36742.84654, "trades": 1003, "taker_buy_base": 75030.4, "taker_buy_quote": 18630.14679 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2452, "high": 0.2452, "low": 0.2319, "close": 0.2334, "volume": 465989.0, "close_time": 1750175999999, "quote_volume": 111224.09717, "trades": 1737, "taker_buy_base": 209899.3, "taker_buy_quote": 50014.93558 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2333, "high": 0.2365, "low": 0.2222, "close": 0.2331, "volume": 849422.7, "close_time": 1750190399999, "quote_volume": 193541.19915, "trades": 2239, "taker_buy_base": 467840.1, "taker_buy_quote": 106029.93393 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2329, "high": 0.234, "low": 0.2268, "close": 0.2273, "volume": 357928.8, "close_time": 1750204799999, "quote_volume": 82794.99161, "trades": 899, "taker_buy_base": 157113.3, "taker_buy_quote": 36393.82834 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2273, "high": 0.229, "low": 0.2231, "close": 0.2245, "volume": 120110.0, "close_time": 1750219199999, "quote_volume": 27148.84627, "trades": 872, "taker_buy_base": 95333.7, "taker_buy_quote": 21563.99606 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2248, "high": 0.2298, "low": 0.217, "close": 0.2182, "volume": 452294.3, "close_time": 1750233599999, "quote_volume": 101191.94084, "trades": 1504, "taker_buy_base": 121560.9, "taker_buy_quote": 27270.66545 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2183, "high": 0.2196, "low": 0.211, "close": 0.2144, "volume": 409685.1, "close_time": 1750247999999, "quote_volume": 88245.47287, "trades": 1073, "taker_buy_base": 149430.7, "taker_buy_quote": 32178.55065 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2144, "high": 0.2156, "low": 0.2054, "close": 0.2108, "volume": 966941.0, "close_time": 1750262399999, "quote_volume": 203714.8139, "trades": 2204, "taker_buy_base": 474916.4, "taker_buy_quote": 100100.32301 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2108, "high": 0.218, "low": 0.2073, "close": 0.2132, "volume": 792868.3, "close_time": 1750276799999, "quote_volume": 169291.71559, "trades": 1791, "taker_buy_base": 377311.3, "taker_buy_quote": 80498.10122 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2132, "high": 0.2202, "low": 0.212, "close": 0.2187, "volume": 406938.3, "close_time": 1750291199999, "quote_volume": 88479.91029, "trades": 915, "taker_buy_base": 214131.0, "taker_buy_quote": 46529.98762 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2188, "high": 0.2247, "low": 0.2162, "close": 0.2244, "volume": 374381.1, "close_time": 1750305599999, "quote_volume": 82364.21782, "trades": 1225, "taker_buy_base": 206995.4, "taker_buy_quote": 45669.39807 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2243, "high": 0.2248, "low": 0.219, "close": 0.2201, "volume": 315287.6, "close_time": 1750319999999, "quote_volume": 70130.88334, "trades": 779, "taker_buy_base": 147019.3, "taker_buy_quote": 32732.93294 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2201, "high": 0.2225, "low": 0.2163, "close": 0.2166, "volume": 346120.4, "close_time": 1750334399999, "quote_volume": 76245.58745, "trades": 741, "taker_buy_base": 148996.1, "taker_buy_quote": 32832.27131 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2037, "close": 0.2039, "volume": 409897.4, "close_time": 1750348799999, "quote_volume": 85922.83314, "trades": 910, "taker_buy_base": 102374.6, "taker_buy_quote": 21587.17477 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.204, "high": 0.205, "low": 0.1866, "close": 0.19, "volume": 2340722.1, "close_time": 1750363199999, "quote_volume": 449325.16408, "trades": 4760, "taker_buy_base": 976429.0, "taker_buy_quote": 187097.69135 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1901, "high": 0.1971, "low": 0.1895, "close": 0.1933, "volume": 609255.9, "close_time": 1750377599999, "quote_volume": 117605.914, "trades": 1768, "taker_buy_base": 403636.8, "taker_buy_quote": 77842.68696 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1934, "high": 0.2004, "low": 0.1933, "close": 0.195, "volume": 454115.9, "close_time": 1750391999999, "quote_volume": 89322.7125, "trades": 1436, "taker_buy_base": 319525.7, "taker_buy_quote": 62835.08834 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1952, "high": 0.1988, "low": 0.1923, "close": 0.195, "volume": 530715.3, "close_time": 1750406399999, "quote_volume": 103373.11781, "trades": 1371, "taker_buy_base": 248919.7, "taker_buy_quote": 48528.03683 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1951, "high": 0.1975, "low": 0.188, "close": 0.1947, "volume": 645908.8, "close_time": 1750420799999, "quote_volume": 125517.88125, "trades": 1805, "taker_buy_base": 221123.0, "taker_buy_quote": 42955.08515 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1948, "high": 0.1965, "low": 0.184, "close": 0.1852, "volume": 830086.2, "close_time": 1750435199999, "quote_volume": 158897.69678, "trades": 1876, "taker_buy_base": 421792.9, "taker_buy_quote": 80909.15984 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1852, "high": 0.194, "low": 0.1805, "close": 0.1881, "volume": 751238.9, "close_time": 1750449599999, "quote_volume": 140256.00613, "trades": 2246, "taker_buy_base": 346172.4, "taker_buy_quote": 64819.0523 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.188, "high": 0.1893, "low": 0.1809, "close": 0.1826, "volume": 204014.2, "close_time": 1750463999999, "quote_volume": 37686.84479, "trades": 923, "taker_buy_base": 96153.7, "taker_buy_quote": 17768.17345 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1829, "high": 0.1852, "low": 0.1792, "close": 0.1837, "volume": 306143.6, "close_time": 1750478399999, "quote_volume": 55855.53467, "trades": 1212, "taker_buy_base": 141771.2, "taker_buy_quote": 25902.128 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1838, "high": 0.1913, "low": 0.1834, "close": 0.1901, "volume": 338310.3, "close_time": 1750492799999, "quote_volume": 63687.03749, "trades": 1361, "taker_buy_base": 184921.2, "taker_buy_quote": 34777.16614 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1868, "close": 0.1908, "volume": 349216.7, "close_time": 1750507199999, "quote_volume": 66149.25291, "trades": 979, "taker_buy_base": 141873.1, "taker_buy_quote": 26871.5083 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1806, "close": 0.183, "volume": 422302.3, "close_time": 1750521599999, "quote_volume": 78258.4328, "trades": 1754, "taker_buy_base": 241245.4, "taker_buy_quote": 44593.18171 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1831, "high": 0.191, "low": 0.1795, "close": 0.1888, "volume": 569191.6, "close_time": 1750535999999, "quote_volume": 105757.07427, "trades": 2433, "taker_buy_base": 277301.2, "taker_buy_quote": 51575.87578 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1887, "high": 0.1939, "low": 0.1853, "close": 0.1926, "volume": 684508.1, "close_time": 1750550399999, "quote_volume": 129699.01407, "trades": 3085, "taker_buy_base": 337517.1, "taker_buy_quote": 64007.80203 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.193, "high": 0.1959, "low": 0.1834, "close": 0.1854, "volume": 544046.7, "close_time": 1750564799999, "quote_volume": 102942.4532, "trades": 2359, "taker_buy_base": 241635.2, "taker_buy_quote": 45743.44927 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1851, "high": 0.1953, "low": 0.1817, "close": 0.1932, "volume": 553173.0, "close_time": 1750579199999, "quote_volume": 104884.54313, "trades": 2277, "taker_buy_base": 256209.7, "taker_buy_quote": 48489.38295 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1931, "high": 0.1944, "low": 0.1883, "close": 0.1885, "volume": 413170.3, "close_time": 1750593599999, "quote_volume": 79240.99895, "trades": 1905, "taker_buy_base": 179497.8, "taker_buy_quote": 34494.64026 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1885, "high": 0.1986, "low": 0.1823, "close": 0.196, "volume": 998663.8, "close_time": 1750607999999, "quote_volume": 190442.42859, "trades": 3975, "taker_buy_base": 474553.1, "taker_buy_quote": 90789.96652 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1961, "high": 0.2201, "low": 0.1908, "close": 0.1933, "volume": 2319206.0, "close_time": 1750622399999, "quote_volume": 454944.53694, "trades": 4698, "taker_buy_base": 1068302.7, "taker_buy_quote": 209843.31932 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.193, "high": 0.1943, "low": 0.185, "close": 0.1884, "volume": 648020.6, "close_time": 1750636799999, "quote_volume": 123417.71946, "trades": 2819, "taker_buy_base": 312787.4, "taker_buy_quote": 59620.30984 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1881, "high": 0.192, "low": 0.1858, "close": 0.1897, "volume": 419894.5, "close_time": 1750651199999, "quote_volume": 79227.8965, "trades": 2116, "taker_buy_base": 171267.0, "taker_buy_quote": 32327.09112 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1896, "high": 0.1983, "low": 0.1882, "close": 0.1983, "volume": 588137.3, "close_time": 1750665599999, "quote_volume": 113816.56481, "trades": 2022, "taker_buy_base": 280404.4, "taker_buy_quote": 54163.9902 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1983, "high": 0.2184, "low": 0.1958, "close": 0.216, "volume": 2120941.9, "close_time": 1750679999999, "quote_volume": 446812.51553, "trades": 5872, "taker_buy_base": 1064436.1, "taker_buy_quote": 223864.633 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2159, "high": 0.2255, "low": 0.2004, "close": 0.2066, "volume": 1909884.8, "close_time": 1750694399999, "quote_volume": 405013.95226, "trades": 5515, "taker_buy_base": 894419.1, "taker_buy_quote": 190014.04428 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2063, "high": 0.2175, "low": 0.2039, "close": 0.2147, "volume": 915085.7, "close_time": 1750708799999, "quote_volume": 193771.66776, "trades": 2823, "taker_buy_base": 476796.2, "taker_buy_quote": 101142.53257 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2148, "high": 0.2244, "low": 0.2132, "close": 0.2168, "volume": 639600.3, "close_time": 1750723199999, "quote_volume": 139654.35102, "trades": 2240, "taker_buy_base": 325407.5, "taker_buy_quote": 71044.2315 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2165, "high": 0.2178, "low": 0.2096, "close": 0.2134, "volume": 309132.7, "close_time": 1750737599999, "quote_volume": 65918.61518, "trades": 1560, "taker_buy_base": 147116.0, "taker_buy_quote": 31351.76363 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2137, "high": 0.2172, "low": 0.2091, "close": 0.2097, "volume": 420924.6, "close_time": 1750751999999, "quote_volume": 89987.08275, "trades": 1734, "taker_buy_base": 189620.5, "taker_buy_quote": 40545.68583 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2098, "high": 0.2114, "low": 0.1996, "close": 0.2006, "volume": 913969.6, "close_time": 1750766399999, "quote_volume": 185619.29109, "trades": 1818, "taker_buy_base": 205449.2, "taker_buy_quote": 42099.33872 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.201, "high": 0.2041, "low": 0.1806, "close": 0.1816, "volume": 1531799.8, "close_time": 1750780799999, "quote_volume": 294755.18009, "trades": 3280, "taker_buy_base": 521446.8, "taker_buy_quote": 99766.27492 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1817, "high": 0.188, "low": 0.1691, "close": 0.1715, "volume": 2630168.0, "close_time": 1750795199999, "quote_volume": 470313.3435, "trades": 4960, "taker_buy_base": 1225146.6, "taker_buy_quote": 220325.02186 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1715, "high": 0.1754, "low": 0.1616, "close": 0.1722, "volume": 2656761.0, "close_time": 1750809599999, "quote_volume": 447587.94168, "trades": 3880, "taker_buy_base": 991618.6, "taker_buy_quote": 167118.40472 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.172, "high": 0.1782, "low": 0.1709, "close": 0.1718, "volume": 1010210.7, "close_time": 1750823999999, "quote_volume": 175543.99192, "trades": 3732, "taker_buy_base": 426931.2, "taker_buy_quote": 74195.8817 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1716, "high": 0.1753, "low": 0.1679, "close": 0.1712, "volume": 575959.6, "close_time": 1750838399999, "quote_volume": 98493.9717, "trades": 1926, "taker_buy_base": 234695.8, "taker_buy_quote": 40248.32364 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1713, "high": 0.1728, "low": 0.1648, "close": 0.169, "volume": 969249.6, "close_time": 1750852799999, "quote_volume": 162737.01489, "trades": 2425, "taker_buy_base": 491865.5, "taker_buy_quote": 82679.66789 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1687, "high": 0.1848, "low": 0.1665, "close": 0.1679, "volume": 2481340.0, "close_time": 1750867199999, "quote_volume": 430599.66108, "trades": 4216, "taker_buy_base": 1176075.5, "taker_buy_quote": 204232.38424 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1683, "high": 0.1734, "low": 0.1612, "close": 0.1647, "volume": 1351509.6, "close_time": 1750881599999, "quote_volume": 223294.83835, "trades": 2332, "taker_buy_base": 640487.3, "taker_buy_quote": 105942.88057 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1648, "high": 0.1655, "low": 0.1556, "close": 0.1592, "volume": 837803.4, "close_time": 1750895999999, "quote_volume": 134351.75541, "trades": 1559, "taker_buy_base": 290371.1, "taker_buy_quote": 46622.85034 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1594, "high": 0.1693, "low": 0.159, "close": 0.1683, "volume": 477570.3, "close_time": 1750910399999, "quote_volume": 78742.99468, "trades": 1208, "taker_buy_base": 274963.9, "taker_buy_quote": 45465.16733 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1684, "high": 0.1709, "low": 0.1617, "close": 0.1622, "volume": 810557.5, "close_time": 1750924799999, "quote_volume": 133926.30157, "trades": 1879, "taker_buy_base": 350905.4, "taker_buy_quote": 58165.3999 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1622, "high": 0.1634, "low": 0.1521, "close": 0.1564, "volume": 1389876.4, "close_time": 1750939199999, "quote_volume": 217554.54418, "trades": 2378, "taker_buy_base": 569739.5, "taker_buy_quote": 89587.93409 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1467, "close": 0.1486, "volume": 1582756.4, "close_time": 1750953599999, "quote_volume": 238129.08839, "trades": 2844, "taker_buy_base": 653001.2, "taker_buy_quote": 98245.86249 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1485, "high": 0.1516, "low": 0.1386, "close": 0.1461, "volume": 1831285.6, "close_time": 1750967999999, "quote_volume": 263126.52295, "trades": 3623, "taker_buy_base": 858669.3, "taker_buy_quote": 123265.53225 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1464, "high": 0.15, "low": 0.145, "close": 0.1481, "volume": 650954.8, "close_time": 1750982399999, "quote_volume": 95934.26156, "trades": 1762, "taker_buy_base": 277471.1, "taker_buy_quote": 40954.6774 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1482, "high": 0.1521, "low": 0.1457, "close": 0.1503, "volume": 432901.3, "close_time": 1750996799999, "quote_volume": 64323.16714, "trades": 1763, "taker_buy_base": 237129.4, "taker_buy_quote": 35283.16826 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1499, "high": 0.1508, "low": 0.1475, "close": 0.148, "volume": 434883.2, "close_time": 1751011199999, "quote_volume": 64767.17268, "trades": 1558, "taker_buy_base": 196871.6, "taker_buy_quote": 29337.88675 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1484, "high": 0.152, "low": 0.1482, "close": 0.1512, "volume": 475800.3, "close_time": 1751025599999, "quote_volume": 71309.03305, "trades": 1417, "taker_buy_base": 234663.1, "taker_buy_quote": 35191.9807 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1515, "high": 0.1533, "low": 0.1478, "close": 0.1519, "volume": 648594.6, "close_time": 1751039999999, "quote_volume": 97612.87231, "trades": 1828, "taker_buy_base": 323267.7, "taker_buy_quote": 48709.7199 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.152, "high": 0.1576, "low": 0.1509, "close": 0.1576, "volume": 1426525.2, "close_time": 1751054399999, "quote_volume": 220196.33751, "trades": 3342, "taker_buy_base": 690567.3, "taker_buy_quote": 106526.44311 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1573, "high": 0.1631, "low": 0.157, "close": 0.158, "volume": 850268.3, "close_time": 1751068799999, "quote_volume": 136371.31819, "trades": 2398, "taker_buy_base": 475593.2, "taker_buy_quote": 76349.93679 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1581, "high": 0.1613, "low": 0.1542, "close": 0.1555, "volume": 309516.5, "close_time": 1751083199999, "quote_volume": 48722.59146, "trades": 1385, "taker_buy_base": 154706.4, "taker_buy_quote": 24352.22804 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1555, "high": 0.1595, "low": 0.154, "close": 0.1547, "volume": 324999.2, "close_time": 1751097599999, "quote_volume": 50917.04608, "trades": 1562, "taker_buy_base": 116241.4, "taker_buy_quote": 18253.76303 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1547, "high": 0.1578, "low": 0.1496, "close": 0.1559, "volume": 490417.1, "close_time": 1751111999999, "quote_volume": 75382.87508, "trades": 1416, "taker_buy_base": 233677.7, "taker_buy_quote": 36024.60201 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1561, "high": 0.1596, "low": 0.1552, "close": 0.1586, "volume": 352348.3, "close_time": 1751126399999, "quote_volume": 55426.36645, "trades": 806, "taker_buy_base": 152716.3, "taker_buy_quote": 24025.43984 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1587, "high": 0.1747, "low": 0.1411, "close": 0.1511, "volume": 3360855.2, "close_time": 1751140799999, "quote_volume": 519982.19177, "trades": 6245, "taker_buy_base": 1425575.7, "taker_buy_quote": 221231.18766 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1511, "high": 0.1557, "low": 0.1503, "close": 0.1523, "volume": 723391.0, "close_time": 1751155199999, "quote_volume": 110433.87696, "trades": 1068, "taker_buy_base": 427993.8, "taker_buy_quote": 65371.99539 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1528, "high": 0.1579, "low": 0.1528, "close": 0.1569, "volume": 301124.0, "close_time": 1751169599999, "quote_volume": 46618.83659, "trades": 777, "taker_buy_base": 193417.7, "taker_buy_quote": 29965.38016 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.157, "high": 0.158, "low": 0.1526, "close": 0.155, "volume": 346964.7, "close_time": 1751183999999, "quote_volume": 53759.02592, "trades": 808, "taker_buy_base": 178243.9, "taker_buy_quote": 27680.28994 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1546, "high": 0.1551, "low": 0.15, "close": 0.1533, "volume": 474369.0, "close_time": 1751198399999, "quote_volume": 72748.35068, "trades": 730, "taker_buy_base": 133643.6, "taker_buy_quote": 20524.75845 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1532, "high": 0.1564, "low": 0.1516, "close": 0.1519, "volume": 369954.1, "close_time": 1751212799999, "quote_volume": 56852.06492, "trades": 925, "taker_buy_base": 192731.3, "taker_buy_quote": 29626.43912 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1522, "high": 0.1586, "low": 0.1517, "close": 0.158, "volume": 519451.9, "close_time": 1751227199999, "quote_volume": 79990.85914, "trades": 952, "taker_buy_base": 320439.4, "taker_buy_quote": 49454.54657 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1578, "high": 0.1593, "low": 0.1554, "close": 0.1576, "volume": 477191.3, "close_time": 1751241599999, "quote_volume": 74894.52476, "trades": 1078, "taker_buy_base": 253239.0, "taker_buy_quote": 39781.27104 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1574, "high": 0.1588, "low": 0.1515, "close": 0.1546, "volume": 340331.6, "close_time": 1751255999999, "quote_volume": 52493.7383, "trades": 984, "taker_buy_base": 111278.4, "taker_buy_quote": 17198.7421 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1541, "high": 0.1588, "low": 0.1527, "close": 0.1574, "volume": 718194.6, "close_time": 1751270399999, "quote_volume": 111570.10153, "trades": 1258, "taker_buy_base": 242180.0, "taker_buy_quote": 37896.01177 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1571, "high": 0.1637, "low": 0.1565, "close": 0.1637, "volume": 543333.8, "close_time": 1751284799999, "quote_volume": 86384.20708, "trades": 1360, "taker_buy_base": 302091.9, "taker_buy_quote": 48089.58384 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1573, "close": 0.1593, "volume": 751379.5, "close_time": 1751299199999, "quote_volume": 120924.12652, "trades": 2064, "taker_buy_base": 298528.1, "taker_buy_quote": 48106.27951 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1598, "high": 0.1634, "low": 0.1523, "close": 0.158, "volume": 624312.9, "close_time": 1751313599999, "quote_volume": 97168.03826, "trades": 1289, "taker_buy_base": 329532.3, "taker_buy_quote": 51056.80897 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1579, "high": 0.1598, "low": 0.155, "close": 0.1556, "volume": 52084.4, "close_time": 1751327999999, "quote_volume": 8180.69211, "trades": 429, "taker_buy_base": 17522.1, "taker_buy_quote": 2751.35377 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1561, "high": 0.1563, "low": 0.1513, "close": 0.1514, "volume": 144689.8, "close_time": 1751342399999, "quote_volume": 22037.98903, "trades": 429, "taker_buy_base": 18510.7, "taker_buy_quote": 2841.54736 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1475, "close": 0.1485, "volume": 306495.8, "close_time": 1751356799999, "quote_volume": 45698.85186, "trades": 530, "taker_buy_base": 83968.4, "taker_buy_quote": 12516.91785 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.149, "high": 0.1492, "low": 0.1449, "close": 0.1452, "volume": 319151.6, "close_time": 1751371199999, "quote_volume": 46634.48887, "trades": 454, "taker_buy_base": 66503.3, "taker_buy_quote": 9744.1367 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1406, "close": 0.1422, "volume": 537204.5, "close_time": 1751385599999, "quote_volume": 76411.33219, "trades": 956, "taker_buy_base": 246595.7, "taker_buy_quote": 35065.71355 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1421, "high": 0.1457, "low": 0.1373, "close": 0.1409, "volume": 550977.8, "close_time": 1751399999999, "quote_volume": 77292.98149, "trades": 891, "taker_buy_base": 182799.4, "taker_buy_quote": 25670.34711 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1409, "high": 0.1677, "low": 0.1403, "close": 0.1631, "volume": 2666418.2, "close_time": 1751414399999, "quote_volume": 417281.4918, "trades": 4306, "taker_buy_base": 1604215.9, "taker_buy_quote": 250277.77085 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1628, "high": 0.182, "low": 0.1392, "close": 0.1418, "volume": 3359464.9, "close_time": 1751428799999, "quote_volume": 548092.79126, "trades": 7487, "taker_buy_base": 1492313.1, "taker_buy_quote": 246623.11326 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1413, "high": 0.1471, "low": 0.1317, "close": 0.1382, "volume": 2962210.0, "close_time": 1751443199999, "quote_volume": 411201.26655, "trades": 5397, "taker_buy_base": 948207.4, "taker_buy_quote": 132128.83448 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.138, "high": 0.1386, "low": 0.135, "close": 0.1376, "volume": 819950.8, "close_time": 1751457599999, "quote_volume": 112212.32362, "trades": 1244, "taker_buy_base": 458277.6, "taker_buy_quote": 62595.09534 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1378, "high": 0.1422, "low": 0.1361, "close": 0.1414, "volume": 545530.5, "close_time": 1751471999999, "quote_volume": 75900.32673, "trades": 756, "taker_buy_base": 271311.5, "taker_buy_quote": 37782.13697 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1417, "high": 0.1446, "low": 0.1404, "close": 0.1441, "volume": 1126591.4, "close_time": 1751486399999, "quote_volume": 161211.96715, "trades": 1601, "taker_buy_base": 472346.7, "taker_buy_quote": 67635.84093 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1443, "high": 0.1514, "low": 0.1443, "close": 0.1486, "volume": 895616.9, "close_time": 1751500799999, "quote_volume": 132642.86493, "trades": 1388, "taker_buy_base": 477206.6, "taker_buy_quote": 70512.13649 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1486, "high": 0.149, "low": 0.1434, "close": 0.1479, "volume": 437903.5, "close_time": 1751515199999, "quote_volume": 63901.26957, "trades": 894, "taker_buy_base": 209186.0, "taker_buy_quote": 30530.6444 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1479, "high": 0.1562, "low": 0.1465, "close": 0.1549, "volume": 618103.9, "close_time": 1751529599999, "quote_volume": 94228.20405, "trades": 1222, "taker_buy_base": 239419.1, "taker_buy_quote": 36426.43387 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.155, "high": 0.1557, "low": 0.152, "close": 0.1533, "volume": 513181.2, "close_time": 1751543999999, "quote_volume": 79077.55525, "trades": 848, "taker_buy_base": 352388.4, "taker_buy_quote": 54394.87004 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1534, "high": 0.1582, "low": 0.1512, "close": 0.1534, "volume": 770806.6, "close_time": 1751558399999, "quote_volume": 119080.94466, "trades": 1529, "taker_buy_base": 386181.3, "taker_buy_quote": 59819.60135 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1535, "high": 0.1555, "low": 0.149, "close": 0.1497, "volume": 915573.9, "close_time": 1751572799999, "quote_volume": 138059.13614, "trades": 970, "taker_buy_base": 490627.4, "taker_buy_quote": 73917.71859 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1498, "high": 0.1509, "low": 0.1486, "close": 0.1509, "volume": 241969.6, "close_time": 1751587199999, "quote_volume": 36194.77184, "trades": 342, "taker_buy_base": 22918.1, "taker_buy_quote": 3421.99294 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1509, "high": 0.155, "low": 0.1483, "close": 0.1521, "volume": 677562.0, "close_time": 1751601599999, "quote_volume": 102311.56282, "trades": 923, "taker_buy_base": 340424.6, "taker_buy_quote": 51551.30901 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1521, "high": 0.1539, "low": 0.1463, "close": 0.1476, "volume": 251055.0, "close_time": 1751615999999, "quote_volume": 37578.97834, "trades": 619, "taker_buy_base": 96415.9, "taker_buy_quote": 14419.03224 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1475, "high": 0.1522, "low": 0.1467, "close": 0.1494, "volume": 203097.5, "close_time": 1751630399999, "quote_volume": 30486.02542, "trades": 583, "taker_buy_base": 67535.4, "taker_buy_quote": 10169.67572 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1491, "high": 0.1501, "low": 0.1427, "close": 0.1433, "volume": 725873.3, "close_time": 1751644799999, "quote_volume": 105765.89559, "trades": 926, "taker_buy_base": 344116.8, "taker_buy_quote": 50476.92906 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1433, "high": 0.1451, "low": 0.1396, "close": 0.143, "volume": 585684.3, "close_time": 1751659199999, "quote_volume": 83607.92181, "trades": 959, "taker_buy_base": 378114.4, "taker_buy_quote": 53881.0692 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.143, "high": 0.1448, "low": 0.1418, "close": 0.1441, "volume": 197815.3, "close_time": 1751673599999, "quote_volume": 28284.56467, "trades": 360, "taker_buy_base": 34885.8, "taker_buy_quote": 5000.8827 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1439, "high": 0.1473, "low": 0.1433, "close": 0.1455, "volume": 39474.0, "close_time": 1751687999999, "quote_volume": 5740.01028, "trades": 296, "taker_buy_base": 23370.7, "taker_buy_quote": 3404.68479 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1455, "high": 0.1477, "low": 0.1433, "close": 0.1467, "volume": 100770.8, "close_time": 1751702399999, "quote_volume": 14695.26391, "trades": 332, "taker_buy_base": 70503.1, "taker_buy_quote": 10301.13373 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1467, "high": 0.1472, "low": 0.145, "close": 0.145, "volume": 115602.4, "close_time": 1751716799999, "quote_volume": 16889.88959, "trades": 203, "taker_buy_base": 20326.4, "taker_buy_quote": 2972.10734 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.145, "high": 0.1453, "low": 0.1414, "close": 0.1423, "volume": 232623.9, "close_time": 1751731199999, "quote_volume": 33322.82952, "trades": 572, "taker_buy_base": 106935.7, "taker_buy_quote": 15334.84844 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1422, "high": 0.1437, "low": 0.1377, "close": 0.1396, "volume": 1380089.8, "close_time": 1751745599999, "quote_volume": 192679.22659, "trades": 1180, "taker_buy_base": 412445.6, "taker_buy_quote": 57335.85831 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1395, "high": 0.1417, "low": 0.139, "close": 0.1405, "volume": 102982.6, "close_time": 1751759999999, "quote_volume": 14392.6411, "trades": 153, "taker_buy_base": 14646.2, "taker_buy_quote": 2052.77164 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1386, "close": 0.1397, "volume": 70629.2, "close_time": 1751774399999, "quote_volume": 9873.99872, "trades": 186, "taker_buy_base": 9468.9, "taker_buy_quote": 1318.83628 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1393, "high": 0.1418, "low": 0.1391, "close": 0.1409, "volume": 268888.8, "close_time": 1751788799999, "quote_volume": 37956.76896, "trades": 341, "taker_buy_base": 127771.1, "taker_buy_quote": 18034.93638 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.141, "high": 0.141, "low": 0.1391, "close": 0.1403, "volume": 137367.8, "close_time": 1751803199999, "quote_volume": 19186.26547, "trades": 217, "taker_buy_base": 88385.1, "taker_buy_quote": 12334.53215 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1404, "high": 0.1442, "low": 0.14, "close": 0.1431, "volume": 174554.4, "close_time": 1751817599999, "quote_volume": 24918.14637, "trades": 385, "taker_buy_base": 124052.2, "taker_buy_quote": 17710.98005 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1432, "high": 0.1446, "low": 0.1419, "close": 0.1424, "volume": 95227.1, "close_time": 1751831999999, "quote_volume": 13652.07283, "trades": 337, "taker_buy_base": 29218.9, "taker_buy_quote": 4195.41272 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1425, "high": 0.147, "low": 0.1402, "close": 0.141, "volume": 266524.5, "close_time": 1751846399999, "quote_volume": 38333.38696, "trades": 606, "taker_buy_base": 147791.7, "taker_buy_quote": 21342.20933 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1411, "high": 0.1436, "low": 0.1403, "close": 0.1416, "volume": 59557.6, "close_time": 1751860799999, "quote_volume": 8458.02696, "trades": 328, "taker_buy_base": 23610.8, "taker_buy_quote": 3352.72651 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1418, "high": 0.1428, "low": 0.1388, "close": 0.1406, "volume": 113308.2, "close_time": 1751875199999, "quote_volume": 15918.08166, "trades": 314, "taker_buy_base": 53983.5, "taker_buy_quote": 7598.95874 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1348, "close": 0.136, "volume": 278708.0, "close_time": 1751889599999, "quote_volume": 38183.90627, "trades": 528, "taker_buy_base": 129337.8, "taker_buy_quote": 17715.74038 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.136, "high": 0.1379, "low": 0.1345, "close": 0.1353, "volume": 625055.3, "close_time": 1751903999999, "quote_volume": 84962.31404, "trades": 952, "taker_buy_base": 70214.8, "taker_buy_quote": 9543.44893 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1353, "high": 0.1375, "low": 0.1339, "close": 0.1358, "volume": 548741.2, "close_time": 1751918399999, "quote_volume": 74218.31092, "trades": 693, "taker_buy_base": 50894.5, "taker_buy_quote": 6915.74518 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1324, "close": 0.1343, "volume": 292450.4, "close_time": 1751932799999, "quote_volume": 39069.35333, "trades": 478, "taker_buy_base": 72887.7, "taker_buy_quote": 9741.05981 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1344, "high": 0.1359, "low": 0.1318, "close": 0.1344, "volume": 344633.9, "close_time": 1751947199999, "quote_volume": 45916.12134, "trades": 480, "taker_buy_base": 104689.7, "taker_buy_quote": 13986.33896 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1345, "high": 0.137, "low": 0.1333, "close": 0.134, "volume": 304755.7, "close_time": 1751961599999, "quote_volume": 40874.14315, "trades": 365, "taker_buy_base": 117414.6, "taker_buy_quote": 15788.45273 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1335, "close": 0.1337, "volume": 621093.7, "close_time": 1751975999999, "quote_volume": 83325.58774, "trades": 457, "taker_buy_base": 291215.6, "taker_buy_quote": 39003.05351 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1338, "high": 0.1342, "low": 0.1287, "close": 0.1306, "volume": 1487087.4, "close_time": 1751990399999, "quote_volume": 195407.42743, "trades": 903, "taker_buy_base": 308358.7, "taker_buy_quote": 40451.00318 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1308, "high": 0.1343, "low": 0.1306, "close": 0.1343, "volume": 707796.8, "close_time": 1752004799999, "quote_volume": 93764.20166, "trades": 553, "taker_buy_base": 399034.0, "taker_buy_quote": 52762.11053 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1344, "high": 0.1348, "low": 0.1326, "close": 0.1331, "volume": 1328253.7, "close_time": 1752019199999, "quote_volume": 176570.11624, "trades": 387, "taker_buy_base": 1131868.8, "taker_buy_quote": 150398.31673 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1309, "close": 0.1321, "volume": 258594.4, "close_time": 1752033599999, "quote_volume": 34144.56229, "trades": 276, "taker_buy_base": 161203.9, "taker_buy_quote": 21306.02029 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.132, "high": 0.1339, "low": 0.1313, "close": 0.1337, "volume": 101796.8, "close_time": 1752047999999, "quote_volume": 13531.98031, "trades": 191, "taker_buy_base": 55449.6, "taker_buy_quote": 7373.21721 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.134, "high": 0.1363, "low": 0.1338, "close": 0.1346, "volume": 331887.8, "close_time": 1752062399999, "quote_volume": 44759.09043, "trades": 359, "taker_buy_base": 169750.4, "taker_buy_quote": 22899.27092 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1347, "high": 0.1369, "low": 0.1322, "close": 0.1322, "volume": 491987.8, "close_time": 1752076799999, "quote_volume": 66271.00532, "trades": 415, "taker_buy_base": 306254.8, "taker_buy_quote": 41298.42679 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1326, "high": 0.1386, "low": 0.1317, "close": 0.1383, "volume": 236497.6, "close_time": 1752091199999, "quote_volume": 31642.32913, "trades": 387, "taker_buy_base": 128231.7, "taker_buy_quote": 17194.24708 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1384, "high": 0.1415, "low": 0.1372, "close": 0.1386, "volume": 506277.9, "close_time": 1752105599999, "quote_volume": 70413.23707, "trades": 470, "taker_buy_base": 128354.1, "taker_buy_quote": 17865.57186 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1386, "high": 0.1415, "low": 0.1371, "close": 0.1413, "volume": 89452.9, "close_time": 1752119999999, "quote_volume": 12487.75171, "trades": 318, "taker_buy_base": 54108.2, "taker_buy_quote": 7553.39418 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.141, "high": 0.1456, "low": 0.1405, "close": 0.1422, "volume": 877920.6, "close_time": 1752134399999, "quote_volume": 124646.49642, "trades": 823, "taker_buy_base": 576175.6, "taker_buy_quote": 81690.44407 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1381, "close": 0.1388, "volume": 434386.4, "close_time": 1752148799999, "quote_volume": 60776.70169, "trades": 587, "taker_buy_base": 127764.5, "taker_buy_quote": 17906.09403 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1389, "high": 0.1449, "low": 0.1383, "close": 0.1414, "volume": 547896.0, "close_time": 1752163199999, "quote_volume": 77717.39802, "trades": 635, "taker_buy_base": 308612.2, "taker_buy_quote": 43648.45501 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1413, "high": 0.1456, "low": 0.1405, "close": 0.1422, "volume": 688966.6, "close_time": 1752177599999, "quote_volume": 99131.94597, "trades": 757, "taker_buy_base": 338768.9, "taker_buy_quote": 48755.87561 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1423, "high": 0.1512, "low": 0.1418, "close": 0.1512, "volume": 921452.6, "close_time": 1752191999999, "quote_volume": 135863.68285, "trades": 1165, "taker_buy_base": 454705.8, "taker_buy_quote": 67195.83449 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1512, "high": 0.1619, "low": 0.1474, "close": 0.1599, "volume": 870455.1, "close_time": 1752206399999, "quote_volume": 134226.51121, "trades": 1353, "taker_buy_base": 446786.5, "taker_buy_quote": 69167.27798 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1591, "high": 0.2675, "low": 0.1576, "close": 0.2513, "volume": 11919890.2, "close_time": 1752220799999, "quote_volume": 2516305.52577, "trades": 15874, "taker_buy_base": 4937484.9, "taker_buy_quote": 1069773.7843 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.2512, "high": 0.2656, "low": 0.201, "close": 0.2064, "volume": 13303952.3, "close_time": 1752235199999, "quote_volume": 3042669.05551, "trades": 18530, "taker_buy_base": 6252252.1, "taker_buy_quote": 1435403.77485 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.2059, "high": 0.2197, "low": 0.185, "close": 0.1927, "volume": 3242049.4, "close_time": 1752249599999, "quote_volume": 660575.78763, "trades": 6952, "taker_buy_base": 1481143.7, "taker_buy_quote": 301842.83334 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1929, "high": 0.2037, "low": 0.19, "close": 0.194, "volume": 1773010.1, "close_time": 1752263999999, "quote_volume": 349884.26763, "trades": 3700, "taker_buy_base": 696365.7, "taker_buy_quote": 137565.50482 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1936, "high": 0.195, "low": 0.1784, "close": 0.1849, "volume": 1420929.9, "close_time": 1752278399999, "quote_volume": 262651.5686, "trades": 2977, "taker_buy_base": 583455.0, "taker_buy_quote": 107992.64886 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1848, "high": 0.1862, "low": 0.1773, "close": 0.1806, "volume": 668093.4, "close_time": 1752292799999, "quote_volume": 121171.85273, "trades": 1904, "taker_buy_base": 272477.4, "taker_buy_quote": 49536.21777 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1807, "high": 0.1815, "low": 0.168, "close": 0.1688, "volume": 1049393.2, "close_time": 1752307199999, "quote_volume": 181497.11325, "trades": 1996, "taker_buy_base": 457053.2, "taker_buy_quote": 79144.42225 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1688, "high": 0.1706, "low": 0.1589, "close": 0.1628, "volume": 769823.3, "close_time": 1752321599999, "quote_volume": 126746.42443, "trades": 1317, "taker_buy_base": 422491.3, "taker_buy_quote": 69950.96879 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.163, "high": 0.1738, "low": 0.1586, "close": 0.1674, "volume": 1475790.7, "close_time": 1752335999999, "quote_volume": 245199.38711, "trades": 2129, "taker_buy_base": 582784.5, "taker_buy_quote": 97226.72988 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1672, "high": 0.1709, "low": 0.1603, "close": 0.1706, "volume": 1068875.2, "close_time": 1752350399999, "quote_volume": 176719.63084, "trades": 1290, "taker_buy_base": 505187.2, "taker_buy_quote": 83523.61415 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1704, "high": 0.1728, "low": 0.1662, "close": 0.1722, "volume": 566538.3, "close_time": 1752364799999, "quote_volume": 96103.75502, "trades": 808, "taker_buy_base": 296934.8, "taker_buy_quote": 50421.98145 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1723, "high": 0.1787, "low": 0.1697, "close": 0.1724, "volume": 372859.7, "close_time": 1752379199999, "quote_volume": 64643.50734, "trades": 1366, "taker_buy_base": 155807.9, "taker_buy_quote": 27069.47913 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1723, "high": 0.1736, "low": 0.1681, "close": 0.1695, "volume": 262261.4, "close_time": 1752393599999, "quote_volume": 44779.17134, "trades": 672, "taker_buy_base": 123020.4, "taker_buy_quote": 21012.35207 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1696, "high": 0.1761, "low": 0.1647, "close": 0.1708, "volume": 723607.7, "close_time": 1752407999999, "quote_volume": 123527.24533, "trades": 1316, "taker_buy_base": 303542.1, "taker_buy_quote": 51952.04321 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1715, "high": 0.1741, "low": 0.1678, "close": 0.17, "volume": 564381.4, "close_time": 1752422399999, "quote_volume": 96528.91957, "trades": 1088, "taker_buy_base": 193588.1, "taker_buy_quote": 33159.99598 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1702, "high": 0.1773, "low": 0.1679, "close": 0.1687, "volume": 1167968.9, "close_time": 1752436799999, "quote_volume": 200432.68491, "trades": 1598, "taker_buy_base": 493031.7, "taker_buy_quote": 84379.57862 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.169, "high": 0.1713, "low": 0.1616, "close": 0.163, "volume": 779733.3, "close_time": 1752451199999, "quote_volume": 128992.87418, "trades": 1016, "taker_buy_base": 344171.5, "taker_buy_quote": 57096.7003 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1633, "high": 0.1672, "low": 0.1595, "close": 0.166, "volume": 352419.4, "close_time": 1752465599999, "quote_volume": 57396.22323, "trades": 957, "taker_buy_base": 107306.9, "taker_buy_quote": 17488.07334 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1661, "high": 0.1702, "low": 0.1619, "close": 0.1641, "volume": 679241.5, "close_time": 1752479999999, "quote_volume": 112731.8095, "trades": 1005, "taker_buy_base": 256922.8, "taker_buy_quote": 42756.86546 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1643, "high": 0.1677, "low": 0.1602, "close": 0.1642, "volume": 336505.0, "close_time": 1752494399999, "quote_volume": 55493.42784, "trades": 786, "taker_buy_base": 144130.1, "taker_buy_quote": 23756.43331 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1643, "high": 0.1653, "low": 0.1536, "close": 0.1554, "volume": 927024.3, "close_time": 1752508799999, "quote_volume": 147067.73972, "trades": 1413, "taker_buy_base": 536902.4, "taker_buy_quote": 84979.3296 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1553, "high": 0.1567, "low": 0.151, "close": 0.1527, "volume": 846055.5, "close_time": 1752523199999, "quote_volume": 129831.22941, "trades": 1104, "taker_buy_base": 340711.3, "taker_buy_quote": 52021.00898 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1528, "high": 0.1571, "low": 0.1488, "close": 0.1529, "volume": 803838.9, "close_time": 1752537599999, "quote_volume": 121835.05758, "trades": 893, "taker_buy_base": 391553.4, "taker_buy_quote": 59465.20061 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1528, "high": 0.1553, "low": 0.1497, "close": 0.1512, "volume": 219095.0, "close_time": 1752551999999, "quote_volume": 33392.03211, "trades": 602, "taker_buy_base": 96380.1, "taker_buy_quote": 14686.81129 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1513, "high": 0.1565, "low": 0.1498, "close": 0.1507, "volume": 265446.5, "close_time": 1752566399999, "quote_volume": 40197.24989, "trades": 592, "taker_buy_base": 134110.5, "taker_buy_quote": 20337.07885 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.15, "high": 0.1517, "low": 0.1481, "close": 0.1504, "volume": 162633.7, "close_time": 1752580799999, "quote_volume": 24394.17131, "trades": 322, "taker_buy_base": 64150.1, "taker_buy_quote": 9643.2067 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1504, "high": 0.1534, "low": 0.1479, "close": 0.1529, "volume": 468732.0, "close_time": 1752595199999, "quote_volume": 70378.73732, "trades": 779, "taker_buy_base": 259838.1, "taker_buy_quote": 39032.64566 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1529, "high": 0.1581, "low": 0.1529, "close": 0.1564, "volume": 495334.9, "close_time": 1752609599999, "quote_volume": 77380.38239, "trades": 690, "taker_buy_base": 258337.2, "taker_buy_quote": 40280.17577 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1563, "high": 0.158, "low": 0.1553, "close": 0.1565, "volume": 431348.6, "close_time": 1752623999999, "quote_volume": 67578.97224, "trades": 667, "taker_buy_base": 270736.2, "taker_buy_quote": 42416.28375 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1563, "high": 0.1663, "low": 0.1561, "close": 0.161, "volume": 957076.8, "close_time": 1752638399999, "quote_volume": 154913.16134, "trades": 1410, "taker_buy_base": 500623.6, "taker_buy_quote": 80995.63742 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1609, "high": 0.1617, "low": 0.158, "close": 0.1594, "volume": 637219.1, "close_time": 1752652799999, "quote_volume": 101821.92171, "trades": 826, "taker_buy_base": 343132.4, "taker_buy_quote": 54828.35532 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1593, "high": 0.1602, "low": 0.1552, "close": 0.1559, "volume": 599115.9, "close_time": 1752667199999, "quote_volume": 93887.11136, "trades": 708, "taker_buy_base": 271420.8, "taker_buy_quote": 42545.12319 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1559, "high": 0.1577, "low": 0.1538, "close": 0.1554, "volume": 444421.6, "close_time": 1752681599999, "quote_volume": 69244.09441, "trades": 540, "taker_buy_base": 197536.8, "taker_buy_quote": 30791.69868 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1553, "high": 0.1586, "low": 0.155, "close": 0.156, "volume": 852018.1, "close_time": 1752695999999, "quote_volume": 133871.71519, "trades": 900, "taker_buy_base": 301546.9, "taker_buy_quote": 47447.50674 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1563, "high": 0.1587, "low": 0.1526, "close": 0.1545, "volume": 619607.4, "close_time": 1752710399999, "quote_volume": 96942.06115, "trades": 714, "taker_buy_base": 305122.1, "taker_buy_quote": 47865.03951 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1546, "high": 0.1563, "low": 0.1493, "close": 0.151, "volume": 301318.8, "close_time": 1752724799999, "quote_volume": 45857.36897, "trades": 629, "taker_buy_base": 139295.3, "taker_buy_quote": 21220.92703 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1509, "high": 0.1552, "low": 0.1499, "close": 0.1549, "volume": 410639.6, "close_time": 1752739199999, "quote_volume": 62134.5267, "trades": 589, "taker_buy_base": 186577.3, "taker_buy_quote": 28257.23022 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1545, "high": 0.1589, "low": 0.1532, "close": 0.1562, "volume": 454490.5, "close_time": 1752753599999, "quote_volume": 71094.99534, "trades": 671, "taker_buy_base": 234159.5, "taker_buy_quote": 36667.7476 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1562, "high": 0.1607, "low": 0.1542, "close": 0.1559, "volume": 638160.7, "close_time": 1752767999999, "quote_volume": 100152.96621, "trades": 924, "taker_buy_base": 283651.8, "taker_buy_quote": 44572.295 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1509, "close": 0.1513, "volume": 401222.9, "close_time": 1752782399999, "quote_volume": 61604.22762, "trades": 660, "taker_buy_base": 203073.0, "taker_buy_quote": 31176.59259 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1513, "high": 0.155, "low": 0.149, "close": 0.1525, "volume": 516510.5, "close_time": 1752796799999, "quote_volume": 78758.5897, "trades": 781, "taker_buy_base": 288072.4, "taker_buy_quote": 43946.08654 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1524, "high": 0.1572, "low": 0.1503, "close": 0.1566, "volume": 311555.3, "close_time": 1752811199999, "quote_volume": 47736.82625, "trades": 715, "taker_buy_base": 153737.4, "taker_buy_quote": 23586.08898 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1567, "high": 0.1604, "low": 0.1552, "close": 0.1555, "volume": 737608.6, "close_time": 1752825599999, "quote_volume": 116271.86599, "trades": 880, "taker_buy_base": 370000.8, "taker_buy_quote": 58379.77446 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1556, "high": 0.1589, "low": 0.1552, "close": 0.1564, "volume": 561836.9, "close_time": 1752839999999, "quote_volume": 88244.98535, "trades": 824, "taker_buy_base": 290882.4, "taker_buy_quote": 45766.87535 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1565, "high": 0.1618, "low": 0.1511, "close": 0.1529, "volume": 724477.8, "close_time": 1752854399999, "quote_volume": 114008.29207, "trades": 1285, "taker_buy_base": 291181.3, "taker_buy_quote": 45909.56495 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1532, "high": 0.1557, "low": 0.1502, "close": 0.1516, "volume": 365976.8, "close_time": 1752868799999, "quote_volume": 55632.21859, "trades": 712, "taker_buy_base": 198218.0, "taker_buy_quote": 30109.65581 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1515, "high": 0.1523, "low": 0.1468, "close": 0.1517, "volume": 290314.8, "close_time": 1752883199999, "quote_volume": 43617.81738, "trades": 623, "taker_buy_base": 150821.2, "taker_buy_quote": 22668.62375 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1471, "close": 0.1506, "volume": 144504.8, "close_time": 1752897599999, "quote_volume": 21666.62535, "trades": 322, "taker_buy_base": 93115.1, "taker_buy_quote": 13952.66058 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1505, "high": 0.1525, "low": 0.1502, "close": 0.1504, "volume": 88945.8, "close_time": 1752911999999, "quote_volume": 13455.0896, "trades": 224, "taker_buy_base": 32009.2, "taker_buy_quote": 4841.68072 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1503, "high": 0.1511, "low": 0.149, "close": 0.1491, "volume": 70271.7, "close_time": 1752926399999, "quote_volume": 10544.22318, "trades": 214, "taker_buy_base": 19859.2, "taker_buy_quote": 2989.22415 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1492, "high": 0.1501, "low": 0.1475, "close": 0.1487, "volume": 254202.8, "close_time": 1752940799999, "quote_volume": 37858.56844, "trades": 421, "taker_buy_base": 139838.8, "taker_buy_quote": 20790.25902 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1486, "high": 0.1517, "low": 0.1479, "close": 0.1517, "volume": 82978.1, "close_time": 1752955199999, "quote_volume": 12500.45319, "trades": 254, "taker_buy_base": 65792.5, "taker_buy_quote": 9918.05262 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.151, "high": 0.152, "low": 0.1494, "close": 0.1508, "volume": 136656.9, "close_time": 1752969599999, "quote_volume": 20636.88024, "trades": 238, "taker_buy_base": 33785.4, "taker_buy_quote": 5102.59929 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1506, "high": 0.152, "low": 0.1493, "close": 0.1511, "volume": 62562.1, "close_time": 1752983999999, "quote_volume": 9436.72708, "trades": 222, "taker_buy_base": 28842.9, "taker_buy_quote": 4347.99143 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1497, "close": 0.1507, "volume": 444194.0, "close_time": 1752998399999, "quote_volume": 66884.57963, "trades": 1413, "taker_buy_base": 356904.4, "taker_buy_quote": 53728.97913 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1509, "high": 0.1536, "low": 0.1501, "close": 0.1533, "volume": 939881.3, "close_time": 1753012799999, "quote_volume": 141915.35759, "trades": 536, "taker_buy_base": 199457.1, "taker_buy_quote": 30267.31555 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1532, "high": 0.1584, "low": 0.1529, "close": 0.1579, "volume": 379147.9, "close_time": 1753027199999, "quote_volume": 59148.15185, "trades": 316, "taker_buy_base": 230487.3, "taker_buy_quote": 36103.53292 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1579, "high": 0.1693, "low": 0.1578, "close": 0.161, "volume": 703370.8, "close_time": 1753041599999, "quote_volume": 114786.72125, "trades": 689, "taker_buy_base": 342766.7, "taker_buy_quote": 55949.83414 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1613, "high": 0.1682, "low": 0.16, "close": 0.1646, "volume": 477526.9, "close_time": 1753055999999, "quote_volume": 78568.5826, "trades": 375, "taker_buy_base": 243712.6, "taker_buy_quote": 40124.31077 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1645, "high": 0.1726, "low": 0.1631, "close": 0.1709, "volume": 298344.0, "close_time": 1753070399999, "quote_volume": 49756.39828, "trades": 425, "taker_buy_base": 149258.5, "taker_buy_quote": 24889.33557 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1702, "high": 0.1702, "low": 0.162, "close": 0.1624, "volume": 728981.4, "close_time": 1753084799999, "quote_volume": 120247.75003, "trades": 627, "taker_buy_base": 362001.2, "taker_buy_quote": 59647.05119 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1629, "high": 0.163, "low": 0.159, "close": 0.1623, "volume": 264348.5, "close_time": 1753099199999, "quote_volume": 42532.20816, "trades": 243, "taker_buy_base": 113766.3, "taker_buy_quote": 18309.2657 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1629, "high": 0.1789, "low": 0.1605, "close": 0.172, "volume": 906576.1, "close_time": 1753113599999, "quote_volume": 154854.71821, "trades": 862, "taker_buy_base": 475733.0, "taker_buy_quote": 81304.78659 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1723, "high": 0.1859, "low": 0.1723, "close": 0.1834, "volume": 1392827.7, "close_time": 1753127999999, "quote_volume": 249428.30154, "trades": 1499, "taker_buy_base": 584911.7, "taker_buy_quote": 104867.06589 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1821, "high": 0.1983, "low": 0.1782, "close": 0.1894, "volume": 1672844.3, "close_time": 1753142399999, "quote_volume": 311196.96249, "trades": 1736, "taker_buy_base": 735305.9, "taker_buy_quote": 137309.94204 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1896, "high": 0.2002, "low": 0.1826, "close": 0.1855, "volume": 1393013.2, "close_time": 1753156799999, "quote_volume": 266631.69226, "trades": 1706, "taker_buy_base": 664470.0, "taker_buy_quote": 127125.05963 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1855, "high": 0.1924, "low": 0.1752, "close": 0.1875, "volume": 1070524.6, "close_time": 1753171199999, "quote_volume": 197924.44865, "trades": 1275, "taker_buy_base": 510556.0, "taker_buy_quote": 94553.8288 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1878, "high": 0.1903, "low": 0.179, "close": 0.1894, "volume": 509205.1, "close_time": 1753185599999, "quote_volume": 93443.05944, "trades": 817, "taker_buy_base": 267441.7, "taker_buy_quote": 49158.67554 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1891, "high": 0.2182, "low": 0.1761, "close": 0.1779, "volume": 5529600.4, "close_time": 1753199999999, "quote_volume": 1082765.93779, "trades": 8763, "taker_buy_base": 2227419.3, "taker_buy_quote": 438552.92128 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1774, "high": 0.1958, "low": 0.1766, "close": 0.1891, "volume": 895406.2, "close_time": 1753214399999, "quote_volume": 166185.50726, "trades": 2273, "taker_buy_base": 471128.2, "taker_buy_quote": 87085.08825 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1894, "high": 0.1938, "low": 0.1811, "close": 0.1896, "volume": 650519.5, "close_time": 1753228799999, "quote_volume": 122592.33066, "trades": 1631, "taker_buy_base": 331718.3, "taker_buy_quote": 62739.10617 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1897, "high": 0.2184, "low": 0.1891, "close": 0.2096, "volume": 525723.8, "close_time": 1753243199999, "quote_volume": 106949.49648, "trades": 2687, "taker_buy_base": 282260.2, "taker_buy_quote": 57720.05979 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.2097, "high": 0.2394, "low": 0.1968, "close": 0.1995, "volume": 2585458.5, "close_time": 1753257599999, "quote_volume": 560609.36628, "trades": 6821, "taker_buy_base": 1295269.7, "taker_buy_quote": 279561.64668 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1993, "high": 0.225, "low": 0.1924, "close": 0.2112, "volume": 1638183.1, "close_time": 1753271999999, "quote_volume": 338678.9175, "trades": 3903, "taker_buy_base": 801511.6, "taker_buy_quote": 166837.53109 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.2111, "high": 0.2356, "low": 0.2036, "close": 0.2234, "volume": 2934110.6, "close_time": 1753286399999, "quote_volume": 634815.03979, "trades": 6587, "taker_buy_base": 1624560.4, "taker_buy_quote": 352657.52207 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2234, "high": 0.2272, "low": 0.1983, "close": 0.2076, "volume": 2279801.6, "close_time": 1753300799999, "quote_volume": 477361.73065, "trades": 4896, "taker_buy_base": 840129.2, "taker_buy_quote": 176234.44475 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2075, "high": 0.2101, "low": 0.194, "close": 0.2053, "volume": 1676375.0, "close_time": 1753315199999, "quote_volume": 338774.11268, "trades": 2941, "taker_buy_base": 755605.3, "taker_buy_quote": 153346.45559 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2054, "high": 0.2056, "low": 0.1838, "close": 0.1859, "volume": 745711.5, "close_time": 1753329599999, "quote_volume": 144511.1138, "trades": 2285, "taker_buy_base": 245089.7, "taker_buy_quote": 47911.3593 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.185, "high": 0.1926, "low": 0.1731, "close": 0.1826, "volume": 1554237.8, "close_time": 1753343999999, "quote_volume": 281399.1826, "trades": 2378, "taker_buy_base": 770253.9, "taker_buy_quote": 140254.4034 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1826, "high": 0.1942, "low": 0.1825, "close": 0.1899, "volume": 953268.7, "close_time": 1753358399999, "quote_volume": 180645.57264, "trades": 2020, "taker_buy_base": 444004.9, "taker_buy_quote": 84226.28231 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.19, "high": 0.1987, "low": 0.1854, "close": 0.1876, "volume": 892255.8, "close_time": 1753372799999, "quote_volume": 170518.97267, "trades": 2283, "taker_buy_base": 481661.5, "taker_buy_quote": 91978.57876 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1877, "high": 0.1981, "low": 0.1731, "close": 0.1835, "volume": 2863999.3, "close_time": 1753387199999, "quote_volume": 530140.13062, "trades": 6536, "taker_buy_base": 1410508.2, "taker_buy_quote": 261345.19983 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1836, "high": 0.193, "low": 0.1828, "close": 0.1871, "volume": 830138.3, "close_time": 1753401599999, "quote_volume": 156191.34742, "trades": 2328, "taker_buy_base": 397464.4, "taker_buy_quote": 74796.81831 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1869, "high": 0.1971, "low": 0.1836, "close": 0.1879, "volume": 872779.3, "close_time": 1753415999999, "quote_volume": 166517.98511, "trades": 3797, "taker_buy_base": 410747.9, "taker_buy_quote": 78338.10852 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1882, "high": 0.2159, "low": 0.1847, "close": 0.2052, "volume": 2972721.7, "close_time": 1753430399999, "quote_volume": 606044.33586, "trades": 8192, "taker_buy_base": 1367073.8, "taker_buy_quote": 278278.24848 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.205, "high": 0.2153, "low": 0.196, "close": 0.2153, "volume": 1258479.0, "close_time": 1753444799999, "quote_volume": 258776.08769, "trades": 5208, "taker_buy_base": 568563.6, "taker_buy_quote": 117595.12411 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2154, "high": 0.224, "low": 0.1841, "close": 0.1895, "volume": 2457846.8, "close_time": 1753459199999, "quote_volume": 503278.00438, "trades": 7821, "taker_buy_base": 1135574.5, "taker_buy_quote": 232403.61352 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1893, "high": 0.1914, "low": 0.1811, "close": 0.1827, "volume": 399011.4, "close_time": 1753473599999, "quote_volume": 73876.70699, "trades": 1125, "taker_buy_base": 114718.7, "taker_buy_quote": 21329.2888 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1829, "high": 0.1953, "low": 0.1812, "close": 0.19, "volume": 715712.1, "close_time": 1753487999999, "quote_volume": 135629.90646, "trades": 1488, "taker_buy_base": 364563.9, "taker_buy_quote": 69009.01353 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1901, "high": 0.2002, "low": 0.1871, "close": 0.1962, "volume": 407424.8, "close_time": 1753502399999, "quote_volume": 78814.88366, "trades": 1694, "taker_buy_base": 170824.4, "taker_buy_quote": 32857.90276 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1959, "high": 0.2056, "low": 0.194, "close": 0.2046, "volume": 664570.4, "close_time": 1753516799999, "quote_volume": 133380.20334, "trades": 2028, "taker_buy_base": 332894.1, "taker_buy_quote": 67133.05654 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.2042, "high": 0.2101, "low": 0.1979, "close": 0.2034, "volume": 1065707.5, "close_time": 1753531199999, "quote_volume": 215937.73177, "trades": 3006, "taker_buy_base": 526677.6, "taker_buy_quote": 106787.99246 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.203, "high": 0.203, "low": 0.1901, "close": 0.1943, "volume": 316134.3, "close_time": 1753545599999, "quote_volume": 61838.39289, "trades": 1464, "taker_buy_base": 119713.6, "taker_buy_quote": 23429.39089 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1941, "high": 0.2001, "low": 0.1905, "close": 0.1942, "volume": 576165.6, "close_time": 1753559999999, "quote_volume": 112364.9517, "trades": 2261, "taker_buy_base": 316516.1, "taker_buy_quote": 61701.17483 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1946, "high": 0.2013, "low": 0.1945, "close": 0.1989, "volume": 439987.9, "close_time": 1753574399999, "quote_volume": 87322.21301, "trades": 1152, "taker_buy_base": 233774.8, "taker_buy_quote": 46388.12571 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1986, "high": 0.2015, "low": 0.1943, "close": 0.1992, "volume": 380427.8, "close_time": 1753588799999, "quote_volume": 75357.43521, "trades": 1194, "taker_buy_base": 154083.7, "taker_buy_quote": 30689.93387 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1991, "high": 0.2005, "low": 0.191, "close": 0.191, "volume": 433864.5, "close_time": 1753603199999, "quote_volume": 84336.47976, "trades": 1140, "taker_buy_base": 153879.9, "taker_buy_quote": 30035.96002 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1912, "high": 0.2111, "low": 0.1909, "close": 0.2062, "volume": 781823.9, "close_time": 1753617599999, "quote_volume": 156998.56115, "trades": 2106, "taker_buy_base": 437462.1, "taker_buy_quote": 88088.65323 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.206, "high": 0.2203, "low": 0.2012, "close": 0.2145, "volume": 2276944.4, "close_time": 1753631999999, "quote_volume": 484255.20975, "trades": 4202, "taker_buy_base": 1118819.4, "taker_buy_quote": 238591.5202 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2146, "high": 0.226, "low": 0.2046, "close": 0.2251, "volume": 3375476.0, "close_time": 1753646399999, "quote_volume": 732176.56044, "trades": 6115, "taker_buy_base": 1708621.3, "taker_buy_quote": 371598.97065 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.2257, "high": 0.232, "low": 0.2082, "close": 0.2204, "volume": 2385611.3, "close_time": 1753660799999, "quote_volume": 528552.92372, "trades": 4827, "taker_buy_base": 1154979.4, "taker_buy_quote": 255858.90765 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2204, "high": 0.244, "low": 0.216, "close": 0.2264, "volume": 1720037.2, "close_time": 1753675199999, "quote_volume": 393583.86211, "trades": 5868, "taker_buy_base": 890909.9, "taker_buy_quote": 203766.68801 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2266, "high": 0.2298, "low": 0.2134, "close": 0.2171, "volume": 1486997.0, "close_time": 1753689599999, "quote_volume": 329730.76628, "trades": 4887, "taker_buy_base": 597080.3, "taker_buy_quote": 132741.79096 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.2171, "high": 0.2271, "low": 0.2171, "close": 0.2181, "volume": 650616.2, "close_time": 1753703999999, "quote_volume": 144193.19666, "trades": 2567, "taker_buy_base": 250743.6, "taker_buy_quote": 55664.49121 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.2188, "high": 0.2201, "low": 0.2105, "close": 0.2124, "volume": 599338.5, "close_time": 1753718399999, "quote_volume": 129214.08826, "trades": 2057, "taker_buy_base": 242083.1, "taker_buy_quote": 52162.83749 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.2122, "high": 0.2133, "low": 0.2047, "close": 0.2074, "volume": 601049.6, "close_time": 1753732799999, "quote_volume": 124622.98409, "trades": 1826, "taker_buy_base": 252215.7, "taker_buy_quote": 52425.19178 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.2074, "high": 0.2182, "low": 0.2017, "close": 0.2044, "volume": 1041774.4, "close_time": 1753747199999, "quote_volume": 219765.89125, "trades": 3360, "taker_buy_base": 416315.5, "taker_buy_quote": 87699.61581 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2045, "high": 0.2108, "low": 0.2018, "close": 0.2038, "volume": 611764.1, "close_time": 1753761599999, "quote_volume": 125743.08153, "trades": 2561, "taker_buy_base": 258472.7, "taker_buy_quote": 53183.0398 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.2037, "high": 0.2068, "low": 0.2005, "close": 0.2049, "volume": 411082.7, "close_time": 1753775999999, "quote_volume": 83750.23313, "trades": 2347, "taker_buy_base": 204823.0, "taker_buy_quote": 41765.64861 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2053, "high": 0.2156, "low": 0.2032, "close": 0.2154, "volume": 882254.0, "close_time": 1753790399999, "quote_volume": 185198.17449, "trades": 3895, "taker_buy_base": 382489.5, "taker_buy_quote": 80152.23118 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.2154, "high": 0.225, "low": 0.203, "close": 0.2058, "volume": 2694045.8, "close_time": 1753804799999, "quote_volume": 579071.54335, "trades": 8776, "taker_buy_base": 1233954.8, "taker_buy_quote": 265805.69814 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.2059, "high": 0.2186, "low": 0.2059, "close": 0.2141, "volume": 1231441.6, "close_time": 1753819199999, "quote_volume": 262658.69187, "trades": 4470, "taker_buy_base": 639213.5, "taker_buy_quote": 136518.43509 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2043, "close": 0.2096, "volume": 803042.5, "close_time": 1753833599999, "quote_volume": 168227.12587, "trades": 2852, "taker_buy_base": 409953.1, "taker_buy_quote": 85896.9558 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2094, "high": 0.2136, "low": 0.2023, "close": 0.2064, "volume": 650915.5, "close_time": 1753847999999, "quote_volume": 134922.21538, "trades": 3289, "taker_buy_base": 266706.0, "taker_buy_quote": 55283.1993 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.2063, "high": 0.2075, "low": 0.1872, "close": 0.1878, "volume": 1187729.8, "close_time": 1753862399999, "quote_volume": 229972.57796, "trades": 3994, "taker_buy_base": 476374.2, "taker_buy_quote": 92692.72536 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1877, "high": 0.1941, "low": 0.1829, "close": 0.1901, "volume": 1701682.3, "close_time": 1753876799999, "quote_volume": 317373.00536, "trades": 3107, "taker_buy_base": 622456.2, "taker_buy_quote": 116058.36956 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1903, "high": 0.1943, "low": 0.1856, "close": 0.19, "volume": 966266.4, "close_time": 1753891199999, "quote_volume": 182729.95849, "trades": 2313, "taker_buy_base": 512423.7, "taker_buy_quote": 96852.32428 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1901, "high": 0.2008, "low": 0.1874, "close": 0.1987, "volume": 1091181.3, "close_time": 1753905599999, "quote_volume": 211531.42599, "trades": 3561, "taker_buy_base": 545307.9, "taker_buy_quote": 106051.70393 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1988, "high": 0.2024, "low": 0.1888, "close": 0.1934, "volume": 1169790.2, "close_time": 1753919999999, "quote_volume": 225447.8766, "trades": 2989, "taker_buy_base": 727263.9, "taker_buy_quote": 139577.24265 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1934, "high": 0.2039, "low": 0.192, "close": 0.2006, "volume": 469344.6, "close_time": 1753934399999, "quote_volume": 92872.33592, "trades": 2014, "taker_buy_base": 250330.9, "taker_buy_quote": 49494.14142 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.2007, "high": 0.2068, "low": 0.1958, "close": 0.2043, "volume": 811520.3, "close_time": 1753948799999, "quote_volume": 162912.70395, "trades": 2846, "taker_buy_base": 386753.2, "taker_buy_quote": 77788.92837 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.2039, "high": 0.2064, "low": 0.201, "close": 0.2052, "volume": 950037.2, "close_time": 1753963199999, "quote_volume": 194051.28437, "trades": 2717, "taker_buy_base": 531895.1, "taker_buy_quote": 108677.99764 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.2053, "high": 0.2057, "low": 0.1925, "close": 0.1958, "volume": 618641.8, "close_time": 1753977599999, "quote_volume": 123049.19511, "trades": 2497, "taker_buy_base": 216848.9, "taker_buy_quote": 43129.15701 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1956, "high": 0.2024, "low": 0.1874, "close": 0.1878, "volume": 788302.1, "close_time": 1753991999999, "quote_volume": 153659.50582, "trades": 2616, "taker_buy_base": 335713.2, "taker_buy_quote": 65617.69624 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1878, "high": 0.1881, "low": 0.1757, "close": 0.1784, "volume": 1742404.5, "close_time": 1754006399999, "quote_volume": 318657.9922, "trades": 2602, "taker_buy_base": 1197381.5, "taker_buy_quote": 219729.5856 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1784, "high": 0.1818, "low": 0.1726, "close": 0.1807, "volume": 413062.0, "close_time": 1754020799999, "quote_volume": 73035.07876, "trades": 2298, "taker_buy_base": 240709.3, "taker_buy_quote": 42591.68673 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1805, "high": 0.1815, "low": 0.1745, "close": 0.1787, "volume": 534986.8, "close_time": 1754035199999, "quote_volume": 95577.3686, "trades": 1843, "taker_buy_base": 258320.1, "taker_buy_quote": 46171.65761 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1789, "high": 0.1832, "low": 0.1746, "close": 0.1772, "volume": 927053.7, "close_time": 1754049599999, "quote_volume": 165098.73453, "trades": 2453, "taker_buy_base": 463188.8, "taker_buy_quote": 82331.73247 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.177, "high": 0.1872, "low": 0.1749, "close": 0.1855, "volume": 990554.0, "close_time": 1754063999999, "quote_volume": 179580.93048, "trades": 2544, "taker_buy_base": 504418.5, "taker_buy_quote": 91444.45332 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1855, "high": 0.1865, "low": 0.1766, "close": 0.1799, "volume": 372988.3, "close_time": 1754078399999, "quote_volume": 67349.39325, "trades": 1904, "taker_buy_base": 146318.8, "taker_buy_quote": 26330.80183 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1799, "high": 0.1818, "low": 0.1684, "close": 0.1739, "volume": 1862608.2, "close_time": 1754092799999, "quote_volume": 328613.02266, "trades": 2606, "taker_buy_base": 823584.8, "taker_buy_quote": 142994.91988 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1744, "high": 0.1756, "low": 0.1709, "close": 0.1738, "volume": 227846.0, "close_time": 1754107199999, "quote_volume": 39429.92645, "trades": 768, "taker_buy_base": 113255.3, "taker_buy_quote": 19627.63672 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1739, "high": 0.1766, "low": 0.1642, "close": 0.1709, "volume": 352014.9, "close_time": 1754121599999, "quote_volume": 59715.3249, "trades": 1244, "taker_buy_base": 146298.2, "taker_buy_quote": 24791.06155 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1631, "close": 0.1658, "volume": 200780.0, "close_time": 1754135999999, "quote_volume": 33275.21383, "trades": 1034, "taker_buy_base": 95165.4, "taker_buy_quote": 15783.06926 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1659, "high": 0.1689, "low": 0.1635, "close": 0.1646, "volume": 134382.3, "close_time": 1754150399999, "quote_volume": 22273.46667, "trades": 726, "taker_buy_base": 70392.6, "taker_buy_quote": 11678.38509 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1647, "high": 0.1658, "low": 0.1582, "close": 0.1617, "volume": 366465.3, "close_time": 1754164799999, "quote_volume": 59110.05535, "trades": 922, "taker_buy_base": 142902.0, "taker_buy_quote": 23059.50227 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1617, "high": 0.1711, "low": 0.1614, "close": 0.17, "volume": 276034.0, "close_time": 1754179199999, "quote_volume": 45356.33116, "trades": 1014, "taker_buy_base": 127520.5, "taker_buy_quote": 20967.40178 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1699, "high": 0.1728, "low": 0.1654, "close": 0.1704, "volume": 282121.5, "close_time": 1754193599999, "quote_volume": 48009.04557, "trades": 1159, "taker_buy_base": 141462.7, "taker_buy_quote": 24106.68394 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1703, "high": 0.1753, "low": 0.1699, "close": 0.175, "volume": 198508.4, "close_time": 1754207999999, "quote_volume": 34421.41951, "trades": 696, "taker_buy_base": 107691.1, "taker_buy_quote": 18664.20982 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1754, "high": 0.1785, "low": 0.1738, "close": 0.1756, "volume": 430816.5, "close_time": 1754222399999, "quote_volume": 75913.40806, "trades": 1191, "taker_buy_base": 237189.1, "taker_buy_quote": 41824.00053 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1754, "high": 0.1832, "low": 0.1746, "close": 0.1781, "volume": 532090.6, "close_time": 1754236799999, "quote_volume": 95190.37433, "trades": 1800, "taker_buy_base": 244158.8, "taker_buy_quote": 43682.99793 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.178, "high": 0.1796, "low": 0.1763, "close": 0.1786, "volume": 242237.4, "close_time": 1754251199999, "quote_volume": 43043.99538, "trades": 723, "taker_buy_base": 84773.7, "taker_buy_quote": 15070.82845 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1785, "high": 0.1849, "low": 0.1773, "close": 0.1799, "volume": 964326.5, "close_time": 1754265599999, "quote_volume": 175616.47262, "trades": 1420, "taker_buy_base": 418747.9, "taker_buy_quote": 76180.34192 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1801, "high": 0.1842, "low": 0.1787, "close": 0.1819, "volume": 491834.3, "close_time": 1754279999999, "quote_volume": 89560.03499, "trades": 1199, "taker_buy_base": 215271.0, "taker_buy_quote": 39302.00499 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1817, "high": 0.1851, "low": 0.1804, "close": 0.1834, "volume": 252601.1, "close_time": 1754294399999, "quote_volume": 46166.32317, "trades": 811, "taker_buy_base": 143752.9, "taker_buy_quote": 26279.96157 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.183, "high": 0.1838, "low": 0.1784, "close": 0.1799, "volume": 335319.4, "close_time": 1754308799999, "quote_volume": 60523.44314, "trades": 825, "taker_buy_base": 171204.2, "taker_buy_quote": 30917.95075 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1795, "high": 0.1904, "low": 0.1795, "close": 0.1839, "volume": 943629.4, "close_time": 1754323199999, "quote_volume": 175869.77298, "trades": 2070, "taker_buy_base": 548388.7, "taker_buy_quote": 102396.9587 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1838, "high": 0.1901, "low": 0.1838, "close": 0.1865, "volume": 616527.4, "close_time": 1754337599999, "quote_volume": 115033.62976, "trades": 1396, "taker_buy_base": 286340.1, "taker_buy_quote": 53506.49754 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1865, "high": 0.196, "low": 0.1865, "close": 0.1901, "volume": 760603.5, "close_time": 1754351999999, "quote_volume": 145605.19352, "trades": 1394, "taker_buy_base": 374463.4, "taker_buy_quote": 71570.68992 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1805, "close": 0.1811, "volume": 410855.9, "close_time": 1754366399999, "quote_volume": 76146.47001, "trades": 909, "taker_buy_base": 158155.1, "taker_buy_quote": 29321.4133 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1809, "high": 0.1825, "low": 0.1766, "close": 0.1779, "volume": 538457.0, "close_time": 1754380799999, "quote_volume": 97089.46778, "trades": 1236, "taker_buy_base": 199940.5, "taker_buy_quote": 36078.90618 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1781, "high": 0.1808, "low": 0.1757, "close": 0.1789, "volume": 518724.2, "close_time": 1754395199999, "quote_volume": 92415.82271, "trades": 913, "taker_buy_base": 193013.1, "taker_buy_quote": 34399.02337 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.179, "high": 0.1803, "low": 0.1707, "close": 0.1729, "volume": 1173642.0, "close_time": 1754409599999, "quote_volume": 204924.20994, "trades": 2126, "taker_buy_base": 633861.3, "taker_buy_quote": 110695.03458 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1686, "close": 0.17, "volume": 497566.5, "close_time": 1754423999999, "quote_volume": 85110.48465, "trades": 777, "taker_buy_base": 200306.9, "taker_buy_quote": 34284.02784 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1698, "high": 0.1763, "low": 0.1683, "close": 0.1761, "volume": 355084.5, "close_time": 1754438399999, "quote_volume": 60918.80013, "trades": 887, "taker_buy_base": 185194.8, "taker_buy_quote": 31777.92384 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.176, "high": 0.176, "low": 0.1693, "close": 0.1695, "volume": 268901.0, "close_time": 1754452799999, "quote_volume": 46149.20723, "trades": 550, "taker_buy_base": 123365.4, "taker_buy_quote": 21133.50836 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1694, "high": 0.1734, "low": 0.1672, "close": 0.1716, "volume": 403389.3, "close_time": 1754467199999, "quote_volume": 68684.46303, "trades": 843, "taker_buy_base": 188794.3, "taker_buy_quote": 32152.15823 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1717, "high": 0.1718, "low": 0.1684, "close": 0.1688, "volume": 232151.1, "close_time": 1754481599999, "quote_volume": 39386.62103, "trades": 540, "taker_buy_base": 95310.6, "taker_buy_quote": 16197.68145 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1686, "high": 0.1718, "low": 0.1671, "close": 0.1707, "volume": 474037.2, "close_time": 1754495999999, "quote_volume": 80277.22402, "trades": 1162, "taker_buy_base": 244151.9, "taker_buy_quote": 41337.99444 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1707, "high": 0.1716, "low": 0.1668, "close": 0.1697, "volume": 533341.3, "close_time": 1754510399999, "quote_volume": 90258.40916, "trades": 809, "taker_buy_base": 283194.8, "taker_buy_quote": 47976.09319 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1697, "high": 0.1701, "low": 0.168, "close": 0.1691, "volume": 213506.9, "close_time": 1754524799999, "quote_volume": 36092.16019, "trades": 408, "taker_buy_base": 107708.9, "taker_buy_quote": 18211.28621 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1686, "high": 0.1701, "low": 0.1663, "close": 0.1667, "volume": 908729.6, "close_time": 1754539199999, "quote_volume": 152411.96842, "trades": 973, "taker_buy_base": 133167.1, "taker_buy_quote": 22331.48473 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1668, "high": 0.1689, "low": 0.1659, "close": 0.1671, "volume": 410078.5, "close_time": 1754553599999, "quote_volume": 68877.93263, "trades": 519, "taker_buy_base": 163515.2, "taker_buy_quote": 27453.83137 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1669, "high": 0.1755, "low": 0.1665, "close": 0.1725, "volume": 1461644.8, "close_time": 1754567999999, "quote_volume": 250508.36306, "trades": 1855, "taker_buy_base": 545877.7, "taker_buy_quote": 93446.19838 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.173, "high": 0.1761, "low": 0.1726, "close": 0.1735, "volume": 459087.6, "close_time": 1754582399999, "quote_volume": 80022.89074, "trades": 1014, "taker_buy_base": 241680.4, "taker_buy_quote": 42101.09045 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1736, "high": 0.1773, "low": 0.1705, "close": 0.1771, "volume": 411045.0, "close_time": 1754596799999, "quote_volume": 71387.40476, "trades": 997, "taker_buy_base": 201950.6, "taker_buy_quote": 35008.77819 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1772, "high": 0.1801, "low": 0.1763, "close": 0.1775, "volume": 479694.8, "close_time": 1754611199999, "quote_volume": 85554.29202, "trades": 939, "taker_buy_base": 242473.5, "taker_buy_quote": 43236.99838 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1776, "high": 0.178, "low": 0.1741, "close": 0.1758, "volume": 344991.4, "close_time": 1754625599999, "quote_volume": 60681.49434, "trades": 1013, "taker_buy_base": 163931.3, "taker_buy_quote": 28803.94833 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.176, "high": 0.176, "low": 0.1709, "close": 0.1738, "volume": 166566.3, "close_time": 1754639999999, "quote_volume": 28772.42449, "trades": 503, "taker_buy_base": 82812.0, "taker_buy_quote": 14306.12936 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1738, "high": 0.1753, "low": 0.1679, "close": 0.1703, "volume": 490674.4, "close_time": 1754654399999, "quote_volume": 83356.37264, "trades": 778, "taker_buy_base": 196207.5, "taker_buy_quote": 33342.10882 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1705, "high": 0.174, "low": 0.1673, "close": 0.1683, "volume": 498392.9, "close_time": 1754668799999, "quote_volume": 84568.48728, "trades": 1088, "taker_buy_base": 213790.8, "taker_buy_quote": 36385.03049 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1686, "high": 0.18, "low": 0.1674, "close": 0.18, "volume": 803239.0, "close_time": 1754683199999, "quote_volume": 140457.16317, "trades": 1414, "taker_buy_base": 495546.9, "taker_buy_quote": 86807.78461 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.18, "high": 0.1823, "low": 0.1776, "close": 0.1787, "volume": 438012.7, "close_time": 1754697599999, "quote_volume": 78445.90998, "trades": 842, "taker_buy_base": 224736.4, "taker_buy_quote": 40232.77647 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1785, "high": 0.1822, "low": 0.1725, "close": 0.1817, "volume": 939099.5, "close_time": 1754711999999, "quote_volume": 166734.89743, "trades": 1792, "taker_buy_base": 494897.2, "taker_buy_quote": 87769.44361 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1818, "high": 0.1984, "low": 0.1814, "close": 0.1935, "volume": 3093593.7, "close_time": 1754726399999, "quote_volume": 594536.71655, "trades": 4493, "taker_buy_base": 1793184.7, "taker_buy_quote": 344356.35472 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.193, "high": 0.1978, "low": 0.1884, "close": 0.19, "volume": 1292445.6, "close_time": 1754740799999, "quote_volume": 249783.45003, "trades": 2467, "taker_buy_base": 636985.8, "taker_buy_quote": 123355.29756 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1901, "high": 0.1944, "low": 0.1867, "close": 0.1924, "volume": 821733.0, "close_time": 1754755199999, "quote_volume": 156235.39552, "trades": 1632, "taker_buy_base": 336083.9, "taker_buy_quote": 64117.93748 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1926, "high": 0.1952, "low": 0.19, "close": 0.1914, "volume": 379349.2, "close_time": 1754769599999, "quote_volume": 72736.80718, "trades": 803, "taker_buy_base": 169367.7, "taker_buy_quote": 32435.86798 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1918, "high": 0.1939, "low": 0.1823, "close": 0.1871, "volume": 504573.2, "close_time": 1754783999999, "quote_volume": 95098.19108, "trades": 1058, "taker_buy_base": 243697.6, "taker_buy_quote": 46054.87452 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1869, "high": 0.1921, "low": 0.186, "close": 0.1886, "volume": 250962.3, "close_time": 1754798399999, "quote_volume": 47144.08196, "trades": 809, "taker_buy_base": 85918.4, "taker_buy_quote": 16233.04996 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1885, "high": 0.1904, "low": 0.1808, "close": 0.1817, "volume": 146284.5, "close_time": 1754812799999, "quote_volume": 26979.77375, "trades": 600, "taker_buy_base": 90747.3, "taker_buy_quote": 16760.08965 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1816, "high": 0.1842, "low": 0.1785, "close": 0.1788, "volume": 339076.6, "close_time": 1754827199999, "quote_volume": 61519.58085, "trades": 875, "taker_buy_base": 185084.8, "taker_buy_quote": 33540.29341 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1789, "high": 0.1844, "low": 0.1776, "close": 0.1834, "volume": 453821.9, "close_time": 1754841599999, "quote_volume": 82088.93219, "trades": 1018, "taker_buy_base": 249556.2, "taker_buy_quote": 45130.63944 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1833, "high": 0.1863, "low": 0.1831, "close": 0.1851, "volume": 546102.2, "close_time": 1754855999999, "quote_volume": 101319.23629, "trades": 816, "taker_buy_base": 144773.9, "taker_buy_quote": 26801.39621 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.185, "high": 0.1877, "low": 0.1816, "close": 0.1866, "volume": 227492.1, "close_time": 1754870399999, "quote_volume": 41947.51843, "trades": 699, "taker_buy_base": 101798.6, "taker_buy_quote": 18780.0995 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1865, "high": 0.1935, "low": 0.1829, "close": 0.1921, "volume": 178760.2, "close_time": 1754884799999, "quote_volume": 33761.40813, "trades": 898, "taker_buy_base": 84811.4, "taker_buy_quote": 16053.89869 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1922, "high": 0.1942, "low": 0.1867, "close": 0.1868, "volume": 674568.5, "close_time": 1754899199999, "quote_volume": 129540.2529, "trades": 1194, "taker_buy_base": 185504.9, "taker_buy_quote": 35520.01113 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1871, "high": 0.1878, "low": 0.1806, "close": 0.1814, "volume": 372761.6, "close_time": 1754913599999, "quote_volume": 69144.1344, "trades": 1015, "taker_buy_base": 165266.4, "taker_buy_quote": 30629.16096 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1814, "high": 0.1909, "low": 0.1782, "close": 0.1889, "volume": 797164.2, "close_time": 1754927999999, "quote_volume": 145447.19001, "trades": 1823, "taker_buy_base": 538284.4, "taker_buy_quote": 98196.11427 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.189, "high": 0.1998, "low": 0.189, "close": 0.1973, "volume": 583547.9, "close_time": 1754942399999, "quote_volume": 113591.98397, "trades": 2142, "taker_buy_base": 299384.4, "taker_buy_quote": 58299.66962 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.197, "high": 0.1983, "low": 0.1833, "close": 0.1857, "volume": 1748996.1, "close_time": 1754956799999, "quote_volume": 338375.25014, "trades": 2449, "taker_buy_base": 1456638.7, "taker_buy_quote": 282363.65336 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1856, "high": 0.1927, "low": 0.1852, "close": 0.1865, "volume": 460824.7, "close_time": 1754971199999, "quote_volume": 86956.16739, "trades": 1398, "taker_buy_base": 169239.1, "taker_buy_quote": 32044.27018 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1865, "high": 0.1894, "low": 0.1813, "close": 0.1833, "volume": 245741.7, "close_time": 1754985599999, "quote_volume": 45489.24771, "trades": 627, "taker_buy_base": 96870.3, "taker_buy_quote": 17936.05429 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1834, "high": 0.184, "low": 0.1764, "close": 0.1802, "volume": 269919.3, "close_time": 1754999999999, "quote_volume": 48433.14194, "trades": 745, "taker_buy_base": 88182.1, "taker_buy_quote": 15831.73198 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1801, "high": 0.1888, "low": 0.1788, "close": 0.1879, "volume": 349081.4, "close_time": 1755014399999, "quote_volume": 64815.44441, "trades": 1068, "taker_buy_base": 187791.0, "taker_buy_quote": 34823.23315 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.188, "high": 0.1904, "low": 0.1862, "close": 0.1902, "volume": 60806.3, "close_time": 1755028799999, "quote_volume": 11465.99059, "trades": 492, "taker_buy_base": 18771.0, "taker_buy_quote": 3538.08441 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1898, "high": 0.1931, "low": 0.1858, "close": 0.1858, "volume": 308387.7, "close_time": 1755043199999, "quote_volume": 58383.15682, "trades": 679, "taker_buy_base": 154354.9, "taker_buy_quote": 29111.55177 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1858, "high": 0.1908, "low": 0.1819, "close": 0.1876, "volume": 336825.5, "close_time": 1755057599999, "quote_volume": 62763.41956, "trades": 800, "taker_buy_base": 143567.6, "taker_buy_quote": 26744.33523 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1874, "high": 0.1908, "low": 0.184, "close": 0.1884, "volume": 221721.5, "close_time": 1755071999999, "quote_volume": 41314.64403, "trades": 584, "taker_buy_base": 131775.8, "taker_buy_quote": 24596.72822 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1885, "high": 0.1968, "low": 0.188, "close": 0.1897, "volume": 1073276.2, "close_time": 1755086399999, "quote_volume": 205639.1476, "trades": 1702, "taker_buy_base": 450283.4, "taker_buy_quote": 86207.17553 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1899, "high": 0.1963, "low": 0.1875, "close": 0.1937, "volume": 350460.4, "close_time": 1755100799999, "quote_volume": 67032.79515, "trades": 1067, "taker_buy_base": 154100.2, "taker_buy_quote": 29491.63203 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1936, "high": 0.1937, "low": 0.1842, "close": 0.1876, "volume": 327246.9, "close_time": 1755115199999, "quote_volume": 61620.71215, "trades": 559, "taker_buy_base": 143890.8, "taker_buy_quote": 27076.65966 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1877, "high": 0.1929, "low": 0.1865, "close": 0.1879, "volume": 376007.3, "close_time": 1755129599999, "quote_volume": 71037.67185, "trades": 630, "taker_buy_base": 195080.1, "taker_buy_quote": 36854.16032 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1877, "high": 0.1921, "low": 0.1856, "close": 0.1904, "volume": 374197.1, "close_time": 1755143999999, "quote_volume": 70774.95424, "trades": 748, "taker_buy_base": 159084.8, "taker_buy_quote": 30157.9482 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1902, "high": 0.1908, "low": 0.18, "close": 0.1829, "volume": 652829.8, "close_time": 1755158399999, "quote_volume": 120521.35594, "trades": 714, "taker_buy_base": 321262.9, "taker_buy_quote": 59485.01096 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1822, "high": 0.1831, "low": 0.1781, "close": 0.1803, "volume": 387568.0, "close_time": 1755172799999, "quote_volume": 69938.01615, "trades": 820, "taker_buy_base": 199814.6, "taker_buy_quote": 36071.35329 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1802, "high": 0.1808, "low": 0.1609, "close": 0.1699, "volume": 1729951.0, "close_time": 1755187199999, "quote_volume": 294065.80767, "trades": 2200, "taker_buy_base": 724301.2, "taker_buy_quote": 123555.23263 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1655, "close": 0.1673, "volume": 445686.8, "close_time": 1755201599999, "quote_volume": 74556.27345, "trades": 825, "taker_buy_base": 198664.5, "taker_buy_quote": 33263.63094 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1672, "high": 0.1681, "low": 0.1624, "close": 0.167, "volume": 447955.3, "close_time": 1755215999999, "quote_volume": 74108.1864, "trades": 809, "taker_buy_base": 191595.9, "taker_buy_quote": 31698.14421 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1666, "high": 0.1699, "low": 0.1656, "close": 0.1688, "volume": 191994.0, "close_time": 1755230399999, "quote_volume": 32307.97368, "trades": 503, "taker_buy_base": 76877.3, "taker_buy_quote": 12924.47844 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1687, "high": 0.1757, "low": 0.1687, "close": 0.1711, "volume": 464893.3, "close_time": 1755244799999, "quote_volume": 79984.05272, "trades": 713, "taker_buy_base": 264065.2, "taker_buy_quote": 45385.80017 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1712, "high": 0.1725, "low": 0.1701, "close": 0.1712, "volume": 206152.1, "close_time": 1755259199999, "quote_volume": 35304.98139, "trades": 409, "taker_buy_base": 104542.2, "taker_buy_quote": 17901.90345 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1709, "high": 0.173, "low": 0.1628, "close": 0.1637, "volume": 357944.6, "close_time": 1755273599999, "quote_volume": 59881.66857, "trades": 1085, "taker_buy_base": 161826.6, "taker_buy_quote": 27077.40137 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1609, "close": 0.1616, "volume": 416024.1, "close_time": 1755287999999, "quote_volume": 67499.21702, "trades": 781, "taker_buy_base": 138251.8, "taker_buy_quote": 22484.25671 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1613, "high": 0.1663, "low": 0.161, "close": 0.1646, "volume": 140308.7, "close_time": 1755302399999, "quote_volume": 22995.98213, "trades": 377, "taker_buy_base": 60779.8, "taker_buy_quote": 9955.80114 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1646, "high": 0.167, "low": 0.1646, "close": 0.1663, "volume": 67174.1, "close_time": 1755316799999, "quote_volume": 11146.24014, "trades": 195, "taker_buy_base": 32886.8, "taker_buy_quote": 5459.85477 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1662, "high": 0.1686, "low": 0.1659, "close": 0.1676, "volume": 132550.3, "close_time": 1755331199999, "quote_volume": 22155.56628, "trades": 232, "taker_buy_base": 70075.5, "taker_buy_quote": 11686.27677 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1632, "close": 0.1634, "volume": 284802.4, "close_time": 1755345599999, "quote_volume": 47218.19957, "trades": 417, "taker_buy_base": 88095.9, "taker_buy_quote": 14535.17298 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1633, "high": 0.1663, "low": 0.1624, "close": 0.1659, "volume": 198845.5, "close_time": 1755359999999, "quote_volume": 32821.23348, "trades": 340, "taker_buy_base": 97772.5, "taker_buy_quote": 16150.32423 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.166, "high": 0.1666, "low": 0.1635, "close": 0.1652, "volume": 296872.8, "close_time": 1755374399999, "quote_volume": 48985.63734, "trades": 403, "taker_buy_base": 113229.8, "taker_buy_quote": 18666.04694 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.165, "high": 0.1674, "low": 0.165, "close": 0.1664, "volume": 123625.0, "close_time": 1755388799999, "quote_volume": 20572.63534, "trades": 194, "taker_buy_base": 59728.5, "taker_buy_quote": 9939.35869 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1664, "high": 0.1666, "low": 0.1625, "close": 0.165, "volume": 419825.4, "close_time": 1755403199999, "quote_volume": 69051.27339, "trades": 608, "taker_buy_base": 154654.0, "taker_buy_quote": 25459.51888 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1647, "high": 0.1683, "low": 0.1645, "close": 0.1669, "volume": 423605.1, "close_time": 1755417599999, "quote_volume": 70747.81327, "trades": 643, "taker_buy_base": 224800.0, "taker_buy_quote": 37520.20346 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.167, "high": 0.1715, "low": 0.1663, "close": 0.1712, "volume": 378377.3, "close_time": 1755431999999, "quote_volume": 63851.76859, "trades": 529, "taker_buy_base": 206789.5, "taker_buy_quote": 34878.36167 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1713, "high": 0.1737, "low": 0.1706, "close": 0.1736, "volume": 390703.2, "close_time": 1755446399999, "quote_volume": 67009.11947, "trades": 503, "taker_buy_base": 249580.9, "taker_buy_quote": 42797.51111 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1736, "high": 0.1753, "low": 0.1675, "close": 0.1681, "volume": 226225.8, "close_time": 1755460799999, "quote_volume": 38737.66691, "trades": 454, "taker_buy_base": 107067.0, "taker_buy_quote": 18387.94379 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1682, "high": 0.1709, "low": 0.168, "close": 0.1684, "volume": 85151.3, "close_time": 1755475199999, "quote_volume": 14407.97596, "trades": 218, "taker_buy_base": 37453.9, "taker_buy_quote": 6331.28374 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1686, "high": 0.1703, "low": 0.1629, "close": 0.1647, "volume": 327699.7, "close_time": 1755489599999, "quote_volume": 54527.60611, "trades": 869, "taker_buy_base": 152101.7, "taker_buy_quote": 25333.77268 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1645, "high": 0.1729, "low": 0.1631, "close": 0.1722, "volume": 937474.6, "close_time": 1755503999999, "quote_volume": 157687.96197, "trades": 1494, "taker_buy_base": 460695.3, "taker_buy_quote": 77508.82501 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1725, "high": 0.1754, "low": 0.1682, "close": 0.1723, "volume": 604389.8, "close_time": 1755518399999, "quote_volume": 103854.47215, "trades": 1166, "taker_buy_base": 299600.5, "taker_buy_quote": 51520.73914 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.172, "high": 0.175, "low": 0.1705, "close": 0.1713, "volume": 403831.1, "close_time": 1755532799999, "quote_volume": 69818.96333, "trades": 874, "taker_buy_base": 200430.8, "taker_buy_quote": 34658.09099 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1713, "high": 0.1743, "low": 0.1681, "close": 0.1696, "volume": 455420.1, "close_time": 1755547199999, "quote_volume": 78088.46428, "trades": 1033, "taker_buy_base": 221196.1, "taker_buy_quote": 37918.06652 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1696, "high": 0.1735, "low": 0.1682, "close": 0.1688, "volume": 170244.3, "close_time": 1755561599999, "quote_volume": 29106.73871, "trades": 383, "taker_buy_base": 97827.4, "taker_buy_quote": 16791.13917 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1685, "high": 0.1722, "low": 0.1649, "close": 0.1655, "volume": 157131.4, "close_time": 1755575999999, "quote_volume": 26335.70731, "trades": 435, "taker_buy_base": 92271.1, "taker_buy_quote": 15434.88659 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1654, "high": 0.1678, "low": 0.1614, "close": 0.1621, "volume": 226798.1, "close_time": 1755590399999, "quote_volume": 37213.31285, "trades": 371, "taker_buy_base": 95699.2, "taker_buy_quote": 15694.97273 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1622, "high": 0.1663, "low": 0.161, "close": 0.1625, "volume": 265484.6, "close_time": 1755604799999, "quote_volume": 43402.98665, "trades": 454, "taker_buy_base": 102228.4, "taker_buy_quote": 16644.03622 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1626, "high": 0.1648, "low": 0.1556, "close": 0.1572, "volume": 2328018.1, "close_time": 1755619199999, "quote_volume": 371156.10788, "trades": 1266, "taker_buy_base": 1868133.4, "taker_buy_quote": 298050.31015 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1512, "close": 0.1519, "volume": 353839.0, "close_time": 1755633599999, "quote_volume": 54331.63462, "trades": 694, "taker_buy_base": 123388.2, "taker_buy_quote": 19084.56964 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1518, "high": 0.1542, "low": 0.1489, "close": 0.1495, "volume": 140741.8, "close_time": 1755647999999, "quote_volume": 21391.54071, "trades": 389, "taker_buy_base": 68281.5, "taker_buy_quote": 10409.1293 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1496, "high": 0.1534, "low": 0.1496, "close": 0.1525, "volume": 90572.0, "close_time": 1755662399999, "quote_volume": 13735.96321, "trades": 388, "taker_buy_base": 49178.3, "taker_buy_quote": 7457.96543 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1523, "high": 0.1535, "low": 0.1517, "close": 0.1527, "volume": 88204.7, "close_time": 1755676799999, "quote_volume": 13466.64181, "trades": 232, "taker_buy_base": 29122.6, "taker_buy_quote": 4445.44524 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1529, "high": 0.1553, "low": 0.1498, "close": 0.1512, "volume": 466742.7, "close_time": 1755691199999, "quote_volume": 71240.21848, "trades": 502, "taker_buy_base": 150756.0, "taker_buy_quote": 23082.37915 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1513, "high": 0.1543, "low": 0.1475, "close": 0.1523, "volume": 423731.2, "close_time": 1755705599999, "quote_volume": 63941.30538, "trades": 869, "taker_buy_base": 211355.5, "taker_buy_quote": 31879.65623 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1526, "high": 0.155, "low": 0.151, "close": 0.1548, "volume": 474187.5, "close_time": 1755719999999, "quote_volume": 72843.66314, "trades": 646, "taker_buy_base": 201385.8, "taker_buy_quote": 30871.25729 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1547, "high": 0.1556, "low": 0.1536, "close": 0.1541, "volume": 197079.7, "close_time": 1755734399999, "quote_volume": 30524.17856, "trades": 237, "taker_buy_base": 126426.5, "taker_buy_quote": 19595.39052 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1544, "high": 0.1558, "low": 0.1517, "close": 0.1525, "volume": 139199.5, "close_time": 1755748799999, "quote_volume": 21380.9015, "trades": 442, "taker_buy_base": 67539.7, "taker_buy_quote": 10370.53098 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1502, "close": 0.1525, "volume": 177710.1, "close_time": 1755763199999, "quote_volume": 27028.18291, "trades": 375, "taker_buy_base": 93541.1, "taker_buy_quote": 14220.43673 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1486, "close": 0.1505, "volume": 287614.3, "close_time": 1755777599999, "quote_volume": 43224.54701, "trades": 344, "taker_buy_base": 187714.4, "taker_buy_quote": 28193.66725 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1503, "high": 0.1533, "low": 0.1492, "close": 0.1501, "volume": 256280.4, "close_time": 1755791999999, "quote_volume": 38729.36475, "trades": 613, "taker_buy_base": 120712.7, "taker_buy_quote": 18225.79667 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.15, "high": 0.1539, "low": 0.1491, "close": 0.1517, "volume": 363916.5, "close_time": 1755806399999, "quote_volume": 55076.38862, "trades": 487, "taker_buy_base": 225709.5, "taker_buy_quote": 34159.92216 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1519, "high": 0.1535, "low": 0.1503, "close": 0.1509, "volume": 95918.0, "close_time": 1755820799999, "quote_volume": 14582.47955, "trades": 240, "taker_buy_base": 44202.2, "taker_buy_quote": 6714.59661 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1509, "high": 0.1536, "low": 0.1492, "close": 0.1499, "volume": 197192.1, "close_time": 1755835199999, "quote_volume": 29908.17719, "trades": 468, "taker_buy_base": 94984.4, "taker_buy_quote": 14402.61546 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1499, "high": 0.1526, "low": 0.1495, "close": 0.1525, "volume": 125949.1, "close_time": 1755849599999, "quote_volume": 19082.49247, "trades": 433, "taker_buy_base": 55385.5, "taker_buy_quote": 8387.6239 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1488, "close": 0.149, "volume": 255858.4, "close_time": 1755863999999, "quote_volume": 38749.62484, "trades": 591, "taker_buy_base": 129981.5, "taker_buy_quote": 19692.06788 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1492, "high": 0.161, "low": 0.1454, "close": 0.1585, "volume": 1429030.7, "close_time": 1755878399999, "quote_volume": 218077.43068, "trades": 2731, "taker_buy_base": 650274.7, "taker_buy_quote": 99603.02166 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1587, "high": 0.1642, "low": 0.1587, "close": 0.1636, "volume": 411369.3, "close_time": 1755892799999, "quote_volume": 66338.75613, "trades": 860, "taker_buy_base": 226628.1, "taker_buy_quote": 36511.08632 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1638, "high": 0.1647, "low": 0.1631, "close": 0.1639, "volume": 85084.5, "close_time": 1755907199999, "quote_volume": 13951.27121, "trades": 315, "taker_buy_base": 17900.8, "taker_buy_quote": 2938.3312 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1641, "high": 0.1653, "low": 0.1593, "close": 0.1597, "volume": 104071.7, "close_time": 1755921599999, "quote_volume": 16887.04163, "trades": 511, "taker_buy_base": 62112.5, "taker_buy_quote": 10092.9496 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1594, "high": 0.1637, "low": 0.1594, "close": 0.16, "volume": 137206.0, "close_time": 1755935999999, "quote_volume": 22059.37834, "trades": 392, "taker_buy_base": 112000.7, "taker_buy_quote": 17990.26797 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.16, "high": 0.1606, "low": 0.158, "close": 0.1588, "volume": 117297.0, "close_time": 1755950399999, "quote_volume": 18688.78636, "trades": 378, "taker_buy_base": 83018.1, "taker_buy_quote": 13233.55213 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1587, "high": 0.1609, "low": 0.1582, "close": 0.1598, "volume": 110776.7, "close_time": 1755964799999, "quote_volume": 17659.34542, "trades": 312, "taker_buy_base": 88530.4, "taker_buy_quote": 14118.41957 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1601, "high": 0.162, "low": 0.1589, "close": 0.162, "volume": 57394.0, "close_time": 1755979199999, "quote_volume": 9240.10643, "trades": 151, "taker_buy_base": 28006.9, "taker_buy_quote": 4504.77801 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1597, "close": 0.1601, "volume": 41412.3, "close_time": 1755993599999, "quote_volume": 6648.06207, "trades": 229, "taker_buy_base": 17258.3, "taker_buy_quote": 2768.48374 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1601, "high": 0.1612, "low": 0.1566, "close": 0.1578, "volume": 74711.2, "close_time": 1756007999999, "quote_volume": 11864.73861, "trades": 312, "taker_buy_base": 28978.1, "taker_buy_quote": 4612.71957 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1579, "high": 0.1582, "low": 0.1533, "close": 0.1545, "volume": 31995.4, "close_time": 1756022399999, "quote_volume": 4969.9249, "trades": 280, "taker_buy_base": 19259.3, "taker_buy_quote": 2988.00217 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1545, "high": 0.1555, "low": 0.1508, "close": 0.1517, "volume": 143430.9, "close_time": 1756036799999, "quote_volume": 21815.92431, "trades": 403, "taker_buy_base": 70722.2, "taker_buy_quote": 10750.52491 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1517, "high": 0.155, "low": 0.1516, "close": 0.1537, "volume": 90521.3, "close_time": 1756051199999, "quote_volume": 13904.00143, "trades": 352, "taker_buy_base": 36061.2, "taker_buy_quote": 5545.17924 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1541, "high": 0.1609, "low": 0.1528, "close": 0.1556, "volume": 240889.1, "close_time": 1756065599999, "quote_volume": 37775.02211, "trades": 917, "taker_buy_base": 102758.2, "taker_buy_quote": 16130.06776 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1494, "close": 0.1515, "volume": 119369.8, "close_time": 1756079999999, "quote_volume": 18192.81312, "trades": 621, "taker_buy_base": 41137.2, "taker_buy_quote": 6278.91434 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1516, "high": 0.1532, "low": 0.148, "close": 0.1518, "volume": 46349.9, "close_time": 1756094399999, "quote_volume": 6966.39751, "trades": 369, "taker_buy_base": 26355.7, "taker_buy_quote": 3964.32293 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1518, "high": 0.1525, "low": 0.1465, "close": 0.1468, "volume": 31568.2, "close_time": 1756108799999, "quote_volume": 4724.41257, "trades": 383, "taker_buy_base": 9946.0, "taker_buy_quote": 1481.07615 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1468, "high": 0.1481, "low": 0.1426, "close": 0.1466, "volume": 180450.8, "close_time": 1756123199999, "quote_volume": 26294.33467, "trades": 455, "taker_buy_base": 79442.2, "taker_buy_quote": 11624.57253 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1474, "high": 0.1486, "low": 0.1456, "close": 0.1463, "volume": 186054.7, "close_time": 1756137599999, "quote_volume": 27300.39259, "trades": 452, "taker_buy_base": 59005.3, "taker_buy_quote": 8715.26146 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1461, "high": 0.1477, "low": 0.1423, "close": 0.1425, "volume": 33250.9, "close_time": 1756151999999, "quote_volume": 4823.07349, "trades": 314, "taker_buy_base": 11451.6, "taker_buy_quote": 1655.49701 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1387, "close": 0.1414, "volume": 119002.0, "close_time": 1756166399999, "quote_volume": 16679.12359, "trades": 690, "taker_buy_base": 34194.9, "taker_buy_quote": 4796.34311 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1416, "high": 0.1433, "low": 0.1397, "close": 0.1424, "volume": 17804.3, "close_time": 1756180799999, "quote_volume": 2522.26559, "trades": 276, "taker_buy_base": 11444.5, "taker_buy_quote": 1623.34959 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1426, "high": 0.146, "low": 0.1425, "close": 0.1449, "volume": 9380.5, "close_time": 1756195199999, "quote_volume": 1352.42148, "trades": 170, "taker_buy_base": 6257.3, "taker_buy_quote": 902.65383 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1448, "high": 0.162, "low": 0.1438, "close": 0.1493, "volume": 1180334.1, "close_time": 1756209599999, "quote_volume": 179217.75605, "trades": 2157, "taker_buy_base": 500092.4, "taker_buy_quote": 76098.13166 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.149, "high": 0.1594, "low": 0.1485, "close": 0.1538, "volume": 1514743.2, "close_time": 1756223999999, "quote_volume": 235000.00708, "trades": 2746, "taker_buy_base": 478416.3, "taker_buy_quote": 74432.18139 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1539, "high": 0.1545, "low": 0.1498, "close": 0.1522, "volume": 207412.8, "close_time": 1756238399999, "quote_volume": 31444.49167, "trades": 681, "taker_buy_base": 81944.9, "taker_buy_quote": 12421.85545 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1522, "high": 0.155, "low": 0.1516, "close": 0.1536, "volume": 246978.8, "close_time": 1756252799999, "quote_volume": 37909.21464, "trades": 718, "taker_buy_base": 144462.1, "taker_buy_quote": 22183.95347 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1535, "high": 0.1563, "low": 0.1526, "close": 0.1557, "volume": 153925.1, "close_time": 1756267199999, "quote_volume": 23823.63185, "trades": 386, "taker_buy_base": 35733.7, "taker_buy_quote": 5527.49122 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1555, "high": 0.1569, "low": 0.1518, "close": 0.1518, "volume": 146575.0, "close_time": 1756281599999, "quote_volume": 22517.17243, "trades": 389, "taker_buy_base": 34764.7, "taker_buy_quote": 5385.8046 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1488, "close": 0.1503, "volume": 188949.8, "close_time": 1756295999999, "quote_volume": 28406.89354, "trades": 346, "taker_buy_base": 91837.8, "taker_buy_quote": 13760.19788 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1504, "high": 0.1521, "low": 0.1485, "close": 0.1521, "volume": 30394.4, "close_time": 1756310399999, "quote_volume": 4556.22974, "trades": 274, "taker_buy_base": 9151.7, "taker_buy_quote": 1375.38905 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1514, "high": 0.1527, "low": 0.148, "close": 0.1515, "volume": 126089.7, "close_time": 1756324799999, "quote_volume": 19024.11836, "trades": 220, "taker_buy_base": 50671.6, "taker_buy_quote": 7645.01006 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1517, "high": 0.1544, "low": 0.1508, "close": 0.1519, "volume": 72476.5, "close_time": 1756339199999, "quote_volume": 11080.47173, "trades": 84, "taker_buy_base": 50590.1, "taker_buy_quote": 7746.71637 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1513, "high": 0.1526, "low": 0.1503, "close": 0.1524, "volume": 22797.5, "close_time": 1756353599999, "quote_volume": 3454.29545, "trades": 107, "taker_buy_base": 17978.4, "taker_buy_quote": 2724.64152 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1521, "high": 0.154, "low": 0.1521, "close": 0.153, "volume": 16321.0, "close_time": 1756367999999, "quote_volume": 2490.54061, "trades": 124, "taker_buy_base": 4761.7, "taker_buy_quote": 728.37631 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1531, "high": 0.1541, "low": 0.152, "close": 0.1534, "volume": 92737.0, "close_time": 1756382399999, "quote_volume": 14235.2845, "trades": 171, "taker_buy_base": 82231.8, "taker_buy_quote": 12629.91379 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1538, "high": 0.1549, "low": 0.1507, "close": 0.1512, "volume": 166845.4, "close_time": 1756396799999, "quote_volume": 25359.91695, "trades": 320, "taker_buy_base": 16311.9, "taker_buy_quote": 2506.76392 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1513, "high": 0.1523, "low": 0.1491, "close": 0.1496, "volume": 103053.4, "close_time": 1756411199999, "quote_volume": 15496.96609, "trades": 222, "taker_buy_base": 22531.3, "taker_buy_quote": 3386.25988 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1495, "high": 0.1531, "low": 0.1494, "close": 0.1531, "volume": 10367.4, "close_time": 1756425599999, "quote_volume": 1566.85354, "trades": 93, "taker_buy_base": 7263.1, "taker_buy_quote": 1096.55412 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.153, "high": 0.1538, "low": 0.1508, "close": 0.1532, "volume": 72770.9, "close_time": 1756439999999, "quote_volume": 11077.64456, "trades": 195, "taker_buy_base": 49168.0, "taker_buy_quote": 7499.48619 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1531, "high": 0.1535, "low": 0.1459, "close": 0.1461, "volume": 160413.7, "close_time": 1756454399999, "quote_volume": 23791.98701, "trades": 416, "taker_buy_base": 50229.5, "taker_buy_quote": 7524.24462 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1465, "high": 0.147, "low": 0.1434, "close": 0.146, "volume": 100296.7, "close_time": 1756468799999, "quote_volume": 14586.55276, "trades": 240, "taker_buy_base": 59758.0, "taker_buy_quote": 8687.93654 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1459, "high": 0.1496, "low": 0.1436, "close": 0.1458, "volume": 67667.6, "close_time": 1756483199999, "quote_volume": 9879.12501, "trades": 346, "taker_buy_base": 36015.2, "taker_buy_quote": 5268.75065 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1457, "high": 0.1472, "low": 0.1428, "close": 0.1447, "volume": 54673.2, "close_time": 1756497599999, "quote_volume": 7931.58076, "trades": 191, "taker_buy_base": 24245.3, "taker_buy_quote": 3521.24402 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1449, "high": 0.1463, "low": 0.1437, "close": 0.1457, "volume": 50153.7, "close_time": 1756511999999, "quote_volume": 7308.45837, "trades": 161, "taker_buy_base": 15212.6, "taker_buy_quote": 2213.4038 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1456, "high": 0.1475, "low": 0.1427, "close": 0.1471, "volume": 26269.7, "close_time": 1756526399999, "quote_volume": 3794.33482, "trades": 165, "taker_buy_base": 7154.3, "taker_buy_quote": 1037.61228 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1468, "high": 0.1479, "low": 0.1457, "close": 0.1477, "volume": 27658.9, "close_time": 1756540799999, "quote_volume": 4059.36733, "trades": 89, "taker_buy_base": 17890.1, "taker_buy_quote": 2625.11862 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1463, "close": 0.1473, "volume": 20331.4, "close_time": 1756555199999, "quote_volume": 2991.7118, "trades": 52, "taker_buy_base": 10338.7, "taker_buy_quote": 1522.30952 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1469, "high": 0.147, "low": 0.1448, "close": 0.1467, "volume": 34357.6, "close_time": 1756569599999, "quote_volume": 5014.25339, "trades": 81, "taker_buy_base": 25654.2, "taker_buy_quote": 3744.05632 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.146, "high": 0.146, "low": 0.1436, "close": 0.1448, "volume": 88230.9, "close_time": 1756583999999, "quote_volume": 12738.28488, "trades": 155, "taker_buy_base": 51738.1, "taker_buy_quote": 7470.38054 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1448, "high": 0.1463, "low": 0.1437, "close": 0.146, "volume": 47744.1, "close_time": 1756598399999, "quote_volume": 6914.59354, "trades": 97, "taker_buy_base": 29589.2, "taker_buy_quote": 4284.64511 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1457, "high": 0.1469, "low": 0.1451, "close": 0.1465, "volume": 62910.1, "close_time": 1756612799999, "quote_volume": 9194.08488, "trades": 104, "taker_buy_base": 31582.0, "taker_buy_quote": 4620.93828 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1442, "close": 0.145, "volume": 25585.1, "close_time": 1756627199999, "quote_volume": 3711.50111, "trades": 51, "taker_buy_base": 7869.9, "taker_buy_quote": 1140.51356 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1446, "high": 0.1457, "low": 0.1434, "close": 0.1439, "volume": 125198.9, "close_time": 1756641599999, "quote_volume": 18033.43145, "trades": 125, "taker_buy_base": 61962.5, "taker_buy_quote": 8926.47106 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1439, "high": 0.1456, "low": 0.141, "close": 0.1448, "volume": 285300.9, "close_time": 1756655999999, "quote_volume": 41008.87963, "trades": 247, "taker_buy_base": 157166.5, "taker_buy_quote": 22636.43553 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1446, "high": 0.1469, "low": 0.1443, "close": 0.1461, "volume": 96409.9, "close_time": 1756670399999, "quote_volume": 14038.37054, "trades": 116, "taker_buy_base": 57132.5, "taker_buy_quote": 8334.57804 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1465, "high": 0.1471, "low": 0.1434, "close": 0.1434, "volume": 6958.6, "close_time": 1756684799999, "quote_volume": 1010.43401, "trades": 26, "taker_buy_base": 4942.0, "taker_buy_quote": 719.48399 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1436, "high": 0.1436, "low": 0.1396, "close": 0.1405, "volume": 46659.7, "close_time": 1756699199999, "quote_volume": 6576.43084, "trades": 73, "taker_buy_base": 3514.3, "taker_buy_quote": 496.34454 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1409, "high": 0.1439, "low": 0.1368, "close": 0.1439, "volume": 75204.8, "close_time": 1756713599999, "quote_volume": 10576.96728, "trades": 121, "taker_buy_base": 34899.7, "taker_buy_quote": 4921.31557 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1408, "close": 0.1408, "volume": 223853.5, "close_time": 1756727999999, "quote_volume": 31972.95225, "trades": 193, "taker_buy_base": 91759.3, "taker_buy_quote": 13119.84414 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1415, "high": 0.1428, "low": 0.1388, "close": 0.1388, "volume": 90498.9, "close_time": 1756742399999, "quote_volume": 12808.9665, "trades": 55, "taker_buy_base": 64392.6, "taker_buy_quote": 9136.13961 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1383, "high": 0.1389, "low": 0.1375, "close": 0.1386, "volume": 14744.9, "close_time": 1756756799999, "quote_volume": 2035.46713, "trades": 31, "taker_buy_base": 7397.5, "taker_buy_quote": 1020.71825 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1338, "close": 0.1355, "volume": 153810.2, "close_time": 1756771199999, "quote_volume": 20860.47464, "trades": 140, "taker_buy_base": 68008.4, "taker_buy_quote": 9207.00079 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1359, "high": 0.1403, "low": 0.1355, "close": 0.1403, "volume": 18040.4, "close_time": 1756785599999, "quote_volume": 2490.58387, "trades": 32, "taker_buy_base": 15610.9, "taker_buy_quote": 2160.15478 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1403, "high": 0.1434, "low": 0.1403, "close": 0.1409, "volume": 110525.1, "close_time": 1756799999999, "quote_volume": 15695.76106, "trades": 128, "taker_buy_base": 60133.8, "taker_buy_quote": 8550.42215 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1409, "high": 0.1419, "low": 0.1389, "close": 0.1389, "volume": 133134.3, "close_time": 1756814399999, "quote_volume": 18705.35535, "trades": 118, "taker_buy_base": 65595.8, "taker_buy_quote": 9203.29563 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1387, "high": 0.1427, "low": 0.1357, "close": 0.1386, "volume": 207363.0, "close_time": 1756828799999, "quote_volume": 29075.84224, "trades": 225, "taker_buy_base": 108598.4, "taker_buy_quote": 15256.40603 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1395, "high": 0.1402, "low": 0.137, "close": 0.1377, "volume": 247582.1, "close_time": 1756843199999, "quote_volume": 34261.51989, "trades": 150, "taker_buy_base": 85733.9, "taker_buy_quote": 11866.90206 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.138, "high": 0.1415, "low": 0.138, "close": 0.1399, "volume": 55056.3, "close_time": 1756857599999, "quote_volume": 7718.08295, "trades": 36, "taker_buy_base": 3290.1, "taker_buy_quote": 462.35873 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1408, "high": 0.1427, "low": 0.1394, "close": 0.1427, "volume": 100606.2, "close_time": 1756871999999, "quote_volume": 14177.46757, "trades": 78, "taker_buy_base": 54492.1, "taker_buy_quote": 7698.75656 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1427, "high": 0.1432, "low": 0.1405, "close": 0.1427, "volume": 102515.2, "close_time": 1756886399999, "quote_volume": 14569.27496, "trades": 120, "taker_buy_base": 61734.9, "taker_buy_quote": 8767.05341 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1429, "high": 0.1511, "low": 0.1429, "close": 0.1498, "volume": 712691.7, "close_time": 1756900799999, "quote_volume": 105441.50295, "trades": 642, "taker_buy_base": 291627.6, "taker_buy_quote": 42976.67417 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1496, "high": 0.1537, "low": 0.1491, "close": 0.1513, "volume": 718003.1, "close_time": 1756915199999, "quote_volume": 108769.89209, "trades": 482, "taker_buy_base": 329702.5, "taker_buy_quote": 50126.28988 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1524, "high": 0.154, "low": 0.1485, "close": 0.1505, "volume": 464310.7, "close_time": 1756929599999, "quote_volume": 70051.30499, "trades": 287, "taker_buy_base": 197079.0, "taker_buy_quote": 29784.22328 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1497, "close": 0.1497, "volume": 30245.4, "close_time": 1756943999999, "quote_volume": 4541.40318, "trades": 28, "taker_buy_base": 12526.7, "taker_buy_quote": 1880.98103 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1493, "high": 0.1513, "low": 0.1469, "close": 0.1475, "volume": 133567.8, "close_time": 1756958399999, "quote_volume": 19832.00317, "trades": 106, "taker_buy_base": 67080.7, "taker_buy_quote": 9989.92263 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1471, "high": 0.1472, "low": 0.144, "close": 0.1449, "volume": 96500.6, "close_time": 1756972799999, "quote_volume": 14071.39583, "trades": 93, "taker_buy_base": 29517.5, "taker_buy_quote": 4303.48194 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1429, "close": 0.1438, "volume": 47909.2, "close_time": 1756987199999, "quote_volume": 6898.13039, "trades": 63, "taker_buy_base": 20777.8, "taker_buy_quote": 2991.29969 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1435, "high": 0.1449, "low": 0.1403, "close": 0.1407, "volume": 135413.3, "close_time": 1757001599999, "quote_volume": 19142.54431, "trades": 158, "taker_buy_base": 74886.2, "taker_buy_quote": 10582.48544 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1391, "close": 0.1391, "volume": 79416.2, "close_time": 1757015999999, "quote_volume": 11117.85832, "trades": 99, "taker_buy_base": 19332.2, "taker_buy_quote": 2708.24548 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1398, "high": 0.1436, "low": 0.1398, "close": 0.1429, "volume": 82696.8, "close_time": 1757030399999, "quote_volume": 11737.90903, "trades": 114, "taker_buy_base": 38009.5, "taker_buy_quote": 5386.91591 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1424, "high": 0.1444, "low": 0.1424, "close": 0.1439, "volume": 19537.7, "close_time": 1757044799999, "quote_volume": 2805.04705, "trades": 41, "taker_buy_base": 13355.3, "taker_buy_quote": 1918.61476 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1439, "high": 0.1461, "low": 0.1433, "close": 0.1461, "volume": 40804.3, "close_time": 1757059199999, "quote_volume": 5875.24711, "trades": 34, "taker_buy_base": 8852.6, "taker_buy_quote": 1273.21707 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1467, "high": 0.147, "low": 0.1449, "close": 0.1463, "volume": 85431.5, "close_time": 1757073599999, "quote_volume": 12451.7486, "trades": 72, "taker_buy_base": 57228.9, "taker_buy_quote": 8340.47916 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1468, "high": 0.1492, "low": 0.1433, "close": 0.1453, "volume": 145343.0, "close_time": 1757087999999, "quote_volume": 21272.13646, "trades": 185, "taker_buy_base": 74021.7, "taker_buy_quote": 10835.69991 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1451, "high": 0.1498, "low": 0.1451, "close": 0.1498, "volume": 96603.7, "close_time": 1757102399999, "quote_volume": 14290.68914, "trades": 142, "taker_buy_base": 51835.7, "taker_buy_quote": 7646.83916 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.15, "high": 0.1522, "low": 0.1492, "close": 0.1522, "volume": 88386.3, "close_time": 1757116799999, "quote_volume": 13305.71831, "trades": 123, "taker_buy_base": 46508.2, "taker_buy_quote": 7015.77515 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1509, "high": 0.155, "low": 0.1507, "close": 0.1531, "volume": 328960.2, "close_time": 1757131199999, "quote_volume": 50345.40544, "trades": 246, "taker_buy_base": 171630.7, "taker_buy_quote": 26215.02135 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1511, "close": 0.153, "volume": 133937.3, "close_time": 1757145599999, "quote_volume": 20373.97559, "trades": 143, "taker_buy_base": 86608.4, "taker_buy_quote": 13157.30708 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1498, "close": 0.1503, "volume": 54155.2, "close_time": 1757159999999, "quote_volume": 8139.78223, "trades": 55, "taker_buy_base": 32327.6, "taker_buy_quote": 4854.83077 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1509, "high": 0.1561, "low": 0.1506, "close": 0.1548, "volume": 73833.0, "close_time": 1757174399999, "quote_volume": 11389.09475, "trades": 102, "taker_buy_base": 38037.4, "taker_buy_quote": 5890.91853 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1553, "high": 0.1556, "low": 0.1528, "close": 0.1536, "volume": 74719.9, "close_time": 1757188799999, "quote_volume": 11538.31992, "trades": 106, "taker_buy_base": 47116.5, "taker_buy_quote": 7275.79587 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1538, "high": 0.1572, "low": 0.1538, "close": 0.1561, "volume": 36774.7, "close_time": 1757203199999, "quote_volume": 5746.76289, "trades": 61, "taker_buy_base": 20061.3, "taker_buy_quote": 3135.82008 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1569, "high": 0.1581, "low": 0.1558, "close": 0.1573, "volume": 47803.2, "close_time": 1757217599999, "quote_volume": 7500.73078, "trades": 75, "taker_buy_base": 22316.7, "taker_buy_quote": 3502.59257 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1544, "close": 0.1544, "volume": 8378.2, "close_time": 1757231999999, "quote_volume": 1301.68414, "trades": 30, "taker_buy_base": 1421.5, "taker_buy_quote": 221.32933 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1549, "high": 0.1558, "low": 0.154, "close": 0.1556, "volume": 56307.3, "close_time": 1757246399999, "quote_volume": 8720.98093, "trades": 50, "taker_buy_base": 14572.5, "taker_buy_quote": 2250.02019 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1541, "close": 0.1543, "volume": 21426.3, "close_time": 1757260799999, "quote_volume": 3314.00733, "trades": 26, "taker_buy_base": 14697.1, "taker_buy_quote": 2272.64581 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.1546, "volume": 106282.2, "close_time": 1757275199999, "quote_volume": 16510.32674, "trades": 66, "taker_buy_base": 97500.3, "taker_buy_quote": 15154.18796 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1549, "high": 0.1585, "low": 0.1541, "close": 0.1585, "volume": 126859.5, "close_time": 1757289599999, "quote_volume": 19881.46255, "trades": 102, "taker_buy_base": 89902.2, "taker_buy_quote": 14117.92648 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1582, "high": 0.1652, "low": 0.1582, "close": 0.1631, "volume": 123081.8, "close_time": 1757303999999, "quote_volume": 20068.85076, "trades": 192, "taker_buy_base": 36056.0, "taker_buy_quote": 5838.5843 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1627, "high": 0.1635, "low": 0.1602, "close": 0.1626, "volume": 183110.6, "close_time": 1757318399999, "quote_volume": 29570.63216, "trades": 180, "taker_buy_base": 82183.5, "taker_buy_quote": 13254.58809 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1627, "high": 0.1668, "low": 0.1624, "close": 0.1661, "volume": 334746.5, "close_time": 1757332799999, "quote_volume": 55146.90738, "trades": 243, "taker_buy_base": 213156.9, "taker_buy_quote": 35107.2501 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1665, "high": 0.17, "low": 0.1631, "close": 0.1663, "volume": 340895.3, "close_time": 1757347199999, "quote_volume": 56703.20425, "trades": 377, "taker_buy_base": 184001.1, "taker_buy_quote": 30676.19122 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1669, "high": 0.1687, "low": 0.1663, "close": 0.1665, "volume": 102092.0, "close_time": 1757361599999, "quote_volume": 17127.16744, "trades": 119, "taker_buy_base": 51493.1, "taker_buy_quote": 8648.84785 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1637, "close": 0.1642, "volume": 94362.5, "close_time": 1757375999999, "quote_volume": 15542.63185, "trades": 91, "taker_buy_base": 26700.9, "taker_buy_quote": 4408.78135 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1651, "high": 0.1663, "low": 0.1633, "close": 0.1642, "volume": 38403.7, "close_time": 1757390399999, "quote_volume": 6323.9361, "trades": 73, "taker_buy_base": 15812.0, "taker_buy_quote": 2604.84252 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1637, "high": 0.166, "low": 0.162, "close": 0.1651, "volume": 58421.3, "close_time": 1757404799999, "quote_volume": 9597.84703, "trades": 74, "taker_buy_base": 25224.5, "taker_buy_quote": 4153.63135 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1659, "high": 0.1676, "low": 0.1633, "close": 0.1636, "volume": 99424.2, "close_time": 1757419199999, "quote_volume": 16460.80896, "trades": 124, "taker_buy_base": 46912.8, "taker_buy_quote": 7784.85776 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1636, "high": 0.1636, "low": 0.155, "close": 0.155, "volume": 106148.2, "close_time": 1757433599999, "quote_volume": 16870.73242, "trades": 188, "taker_buy_base": 54888.7, "taker_buy_quote": 8728.30671 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1516, "close": 0.1522, "volume": 134860.8, "close_time": 1757447999999, "quote_volume": 20687.29638, "trades": 174, "taker_buy_base": 54840.0, "taker_buy_quote": 8412.59469 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1525, "high": 0.1547, "low": 0.152, "close": 0.1532, "volume": 90555.4, "close_time": 1757462399999, "quote_volume": 13892.20854, "trades": 91, "taker_buy_base": 41418.6, "taker_buy_quote": 6376.41407 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1548, "high": 0.157, "low": 0.1533, "close": 0.1557, "volume": 54002.3, "close_time": 1757476799999, "quote_volume": 8372.23336, "trades": 65, "taker_buy_base": 26016.1, "taker_buy_quote": 4032.52156 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1534, "close": 0.1534, "volume": 46574.3, "close_time": 1757491199999, "quote_volume": 7199.67151, "trades": 72, "taker_buy_base": 18904.6, "taker_buy_quote": 2923.6901 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1543, "high": 0.162, "low": 0.1532, "close": 0.157, "volume": 1314562.4, "close_time": 1757505599999, "quote_volume": 203865.52811, "trades": 714, "taker_buy_base": 181477.0, "taker_buy_quote": 28204.92416 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1574, "high": 0.1638, "low": 0.1574, "close": 0.1605, "volume": 341755.9, "close_time": 1757519999999, "quote_volume": 55040.35383, "trades": 321, "taker_buy_base": 131811.7, "taker_buy_quote": 21289.51223 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1568, "close": 0.1574, "volume": 93364.4, "close_time": 1757534399999, "quote_volume": 14793.13659, "trades": 85, "taker_buy_base": 37934.2, "taker_buy_quote": 6025.4325 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1564, "close": 0.1566, "volume": 36614.2, "close_time": 1757548799999, "quote_volume": 5751.48378, "trades": 37, "taker_buy_base": 4339.8, "taker_buy_quote": 680.77541 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1568, "high": 0.1593, "low": 0.1561, "close": 0.1586, "volume": 29542.9, "close_time": 1757563199999, "quote_volume": 4648.74585, "trades": 37, "taker_buy_base": 11322.3, "taker_buy_quote": 1778.32303 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1562, "close": 0.1586, "volume": 21287.1, "close_time": 1757577599999, "quote_volume": 3358.31895, "trades": 28, "taker_buy_base": 7872.7, "taker_buy_quote": 1241.68076 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.158, "high": 0.1583, "low": 0.1559, "close": 0.1559, "volume": 44831.5, "close_time": 1757591999999, "quote_volume": 7041.95581, "trades": 50, "taker_buy_base": 9280.2, "taker_buy_quote": 1462.13185 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1551, "high": 0.1591, "low": 0.1548, "close": 0.1567, "volume": 255901.4, "close_time": 1757606399999, "quote_volume": 39853.79817, "trades": 288, "taker_buy_base": 52086.0, "taker_buy_quote": 8138.89348 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1541, "close": 0.1552, "volume": 35535.7, "close_time": 1757620799999, "quote_volume": 5538.36679, "trades": 62, "taker_buy_base": 16697.9, "taker_buy_quote": 2596.35744 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1555, "high": 0.1568, "low": 0.1553, "close": 0.1568, "volume": 23829.0, "close_time": 1757635199999, "quote_volume": 3712.06213, "trades": 40, "taker_buy_base": 14248.2, "taker_buy_quote": 2218.49196 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.156, "high": 0.1575, "low": 0.1558, "close": 0.1564, "volume": 34068.9, "close_time": 1757649599999, "quote_volume": 5334.28025, "trades": 220, "taker_buy_base": 13123.8, "taker_buy_quote": 2055.57359 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1564, "high": 0.1587, "low": 0.1558, "close": 0.1575, "volume": 15661.2, "close_time": 1757663999999, "quote_volume": 2464.96487, "trades": 45, "taker_buy_base": 8006.5, "taker_buy_quote": 1261.60912 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1557, "high": 0.1566, "low": 0.1539, "close": 0.1539, "volume": 30896.8, "close_time": 1757678399999, "quote_volume": 4798.97528, "trades": 35, "taker_buy_base": 6935.5, "taker_buy_quote": 1081.81823 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1539, "high": 0.1616, "low": 0.1529, "close": 0.1556, "volume": 161000.2, "close_time": 1757692799999, "quote_volume": 24922.81157, "trades": 144, "taker_buy_base": 89931.0, "taker_buy_quote": 13920.00779 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1554, "high": 0.1603, "low": 0.1552, "close": 0.1596, "volume": 116724.9, "close_time": 1757707199999, "quote_volume": 18298.96774, "trades": 108, "taker_buy_base": 33619.4, "taker_buy_quote": 5284.9017 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1585, "high": 0.1612, "low": 0.1585, "close": 0.1612, "volume": 31021.9, "close_time": 1757721599999, "quote_volume": 4946.18461, "trades": 45, "taker_buy_base": 5778.3, "taker_buy_quote": 925.30419 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1612, "high": 0.1629, "low": 0.161, "close": 0.162, "volume": 59630.4, "close_time": 1757735999999, "quote_volume": 9681.63529, "trades": 79, "taker_buy_base": 22294.7, "taker_buy_quote": 3615.12858 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.162, "high": 0.1621, "low": 0.1586, "close": 0.1602, "volume": 49675.2, "close_time": 1757750399999, "quote_volume": 7945.41982, "trades": 63, "taker_buy_base": 26052.7, "taker_buy_quote": 4171.75497 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1607, "high": 0.1643, "low": 0.1607, "close": 0.1643, "volume": 160066.0, "close_time": 1757764799999, "quote_volume": 25988.36575, "trades": 104, "taker_buy_base": 70597.7, "taker_buy_quote": 11495.73541 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1632, "high": 0.1656, "low": 0.1601, "close": 0.1629, "volume": 74647.7, "close_time": 1757779199999, "quote_volume": 12073.55599, "trades": 180, "taker_buy_base": 26445.1, "taker_buy_quote": 4271.42537 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1639, "high": 0.167, "low": 0.1626, "close": 0.167, "volume": 241658.2, "close_time": 1757793599999, "quote_volume": 39658.66116, "trades": 268, "taker_buy_base": 115621.7, "taker_buy_quote": 18999.49488 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1668, "high": 0.1706, "low": 0.1663, "close": 0.1666, "volume": 100889.7, "close_time": 1757807999999, "quote_volume": 17013.96201, "trades": 157, "taker_buy_base": 34060.1, "taker_buy_quote": 5736.53972 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1601, "close": 0.1604, "volume": 81471.5, "close_time": 1757822399999, "quote_volume": 13362.07245, "trades": 120, "taker_buy_base": 31391.4, "taker_buy_quote": 5142.24675 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1608, "high": 0.1623, "low": 0.1578, "close": 0.1604, "volume": 83675.0, "close_time": 1757836799999, "quote_volume": 13387.57272, "trades": 140, "taker_buy_base": 42087.2, "taker_buy_quote": 6719.08517 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1566, "close": 0.1569, "volume": 1369611.7, "close_time": 1757851199999, "quote_volume": 217766.17054, "trades": 649, "taker_buy_base": 1228040.4, "taker_buy_quote": 195263.37556 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1539, "close": 0.1554, "volume": 151433.9, "close_time": 1757865599999, "quote_volume": 23599.41494, "trades": 314, "taker_buy_base": 46956.2, "taker_buy_quote": 7310.55616 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1554, "high": 0.1575, "low": 0.1554, "close": 0.1572, "volume": 98370.7, "close_time": 1757879999999, "quote_volume": 15392.35145, "trades": 142, "taker_buy_base": 72280.8, "taker_buy_quote": 11308.10154 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1571, "high": 0.1589, "low": 0.1552, "close": 0.1561, "volume": 71479.6, "close_time": 1757894399999, "quote_volume": 11260.27279, "trades": 139, "taker_buy_base": 46752.5, "taker_buy_quote": 7360.99354 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1561, "high": 0.1585, "low": 0.1543, "close": 0.1584, "volume": 37198.2, "close_time": 1757908799999, "quote_volume": 5842.931, "trades": 102, "taker_buy_base": 17129.3, "taker_buy_quote": 2695.80221 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.158, "high": 0.1584, "low": 0.153, "close": 0.1543, "volume": 45617.0, "close_time": 1757923199999, "quote_volume": 7087.75096, "trades": 117, "taker_buy_base": 17370.8, "taker_buy_quote": 2683.63114 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1529, "high": 0.1533, "low": 0.1477, "close": 0.1478, "volume": 155297.4, "close_time": 1757937599999, "quote_volume": 23256.26421, "trades": 539, "taker_buy_base": 88943.1, "taker_buy_quote": 13283.18535 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1486, "high": 0.1508, "low": 0.1464, "close": 0.1478, "volume": 205053.9, "close_time": 1757951999999, "quote_volume": 30533.47192, "trades": 499, "taker_buy_base": 148161.5, "taker_buy_quote": 22073.8301 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1474, "high": 0.1484, "low": 0.1456, "close": 0.1482, "volume": 19679.0, "close_time": 1757966399999, "quote_volume": 2899.10466, "trades": 55, "taker_buy_base": 12626.3, "taker_buy_quote": 1864.28968 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1483, "high": 0.149, "low": 0.1481, "close": 0.1489, "volume": 38762.8, "close_time": 1757980799999, "quote_volume": 5756.16673, "trades": 41, "taker_buy_base": 5043.2, "taker_buy_quote": 748.172 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1485, "high": 0.1497, "low": 0.147, "close": 0.147, "volume": 64824.2, "close_time": 1757995199999, "quote_volume": 9604.07019, "trades": 61, "taker_buy_base": 40832.4, "taker_buy_quote": 6063.97159 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1468, "high": 0.1484, "low": 0.1457, "close": 0.1481, "volume": 24191.3, "close_time": 1758009599999, "quote_volume": 3566.88679, "trades": 41, "taker_buy_base": 19632.4, "taker_buy_quote": 2894.95525 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1481, "high": 0.149, "low": 0.1464, "close": 0.147, "volume": 21519.0, "close_time": 1758023999999, "quote_volume": 3180.22556, "trades": 52, "taker_buy_base": 13661.3, "taker_buy_quote": 2021.95707 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1472, "high": 0.1482, "low": 0.1442, "close": 0.1474, "volume": 74065.0, "close_time": 1758038399999, "quote_volume": 10815.0695, "trades": 156, "taker_buy_base": 19986.4, "taker_buy_quote": 2924.01601 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1476, "high": 0.1484, "low": 0.1465, "close": 0.1466, "volume": 52836.7, "close_time": 1758052799999, "quote_volume": 7789.43635, "trades": 71, "taker_buy_base": 9411.9, "taker_buy_quote": 1387.20188 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1482, "high": 0.1498, "low": 0.148, "close": 0.1483, "volume": 11560.4, "close_time": 1758067199999, "quote_volume": 1720.61644, "trades": 45, "taker_buy_base": 9752.4, "taker_buy_quote": 1452.18196 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1483, "high": 0.1509, "low": 0.1479, "close": 0.1487, "volume": 293334.5, "close_time": 1758081599999, "quote_volume": 44119.47412, "trades": 190, "taker_buy_base": 34551.9, "taker_buy_quote": 5183.03904 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1486, "high": 0.149, "low": 0.1469, "close": 0.1482, "volume": 81294.0, "close_time": 1758095999999, "quote_volume": 11995.95009, "trades": 101, "taker_buy_base": 32296.7, "taker_buy_quote": 4767.89008 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.148, "high": 0.1481, "low": 0.1446, "close": 0.1462, "volume": 31428.6, "close_time": 1758110399999, "quote_volume": 4601.90279, "trades": 75, "taker_buy_base": 16802.4, "taker_buy_quote": 2463.60887 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1455, "high": 0.1466, "low": 0.1454, "close": 0.1456, "volume": 56653.0, "close_time": 1758124799999, "quote_volume": 8253.69931, "trades": 79, "taker_buy_base": 24801.9, "taker_buy_quote": 3616.37651 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1451, "high": 0.1517, "low": 0.1445, "close": 0.1517, "volume": 59631.8, "close_time": 1758139199999, "quote_volume": 8747.21536, "trades": 142, "taker_buy_base": 13572.9, "taker_buy_quote": 2005.91163 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1518, "high": 0.1551, "low": 0.1494, "close": 0.1538, "volume": 43956.0, "close_time": 1758153599999, "quote_volume": 6717.55954, "trades": 81, "taker_buy_base": 15894.3, "taker_buy_quote": 2415.52002 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1544, "high": 0.1544, "low": 0.152, "close": 0.1533, "volume": 11864.3, "close_time": 1758167999999, "quote_volume": 1819.71529, "trades": 42, "taker_buy_base": 4522.8, "taker_buy_quote": 691.61112 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1509, "close": 0.1521, "volume": 68344.6, "close_time": 1758182399999, "quote_volume": 10369.386, "trades": 119, "taker_buy_base": 20731.0, "taker_buy_quote": 3147.73441 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1521, "high": 0.1538, "low": 0.15, "close": 0.1514, "volume": 67944.3, "close_time": 1758196799999, "quote_volume": 10276.91389, "trades": 94, "taker_buy_base": 24184.7, "taker_buy_quote": 3657.99268 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1517, "high": 0.155, "low": 0.1515, "close": 0.1535, "volume": 49838.0, "close_time": 1758211199999, "quote_volume": 7659.22228, "trades": 114, "taker_buy_base": 26532.0, "taker_buy_quote": 4077.49906 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1539, "high": 0.1627, "low": 0.1539, "close": 0.1594, "volume": 156046.4, "close_time": 1758225599999, "quote_volume": 24802.07762, "trades": 317, "taker_buy_base": 94255.6, "taker_buy_quote": 14959.97901 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1605, "high": 0.1628, "low": 0.1574, "close": 0.1603, "volume": 99002.3, "close_time": 1758239999999, "quote_volume": 15769.14993, "trades": 192, "taker_buy_base": 33095.9, "taker_buy_quote": 5278.14117 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1593, "high": 0.178, "low": 0.1573, "close": 0.1627, "volume": 798786.8, "close_time": 1758254399999, "quote_volume": 131407.90502, "trades": 1560, "taker_buy_base": 271442.2, "taker_buy_quote": 44868.14076 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1624, "high": 0.1653, "low": 0.159, "close": 0.1635, "volume": 407153.1, "close_time": 1758268799999, "quote_volume": 66378.63041, "trades": 1284, "taker_buy_base": 118641.0, "taker_buy_quote": 19321.07214 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1638, "high": 0.1666, "low": 0.156, "close": 0.1565, "volume": 402327.6, "close_time": 1758283199999, "quote_volume": 63399.73574, "trades": 800, "taker_buy_base": 269775.7, "taker_buy_quote": 42359.38117 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1565, "high": 0.1666, "low": 0.1555, "close": 0.1583, "volume": 390265.4, "close_time": 1758297599999, "quote_volume": 63282.75543, "trades": 1282, "taker_buy_base": 186500.1, "taker_buy_quote": 30141.4678 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1581, "high": 0.1598, "low": 0.1521, "close": 0.1532, "volume": 152222.3, "close_time": 1758311999999, "quote_volume": 23799.29508, "trades": 524, "taker_buy_base": 53294.9, "taker_buy_quote": 8327.68064 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1535, "high": 0.1558, "low": 0.1511, "close": 0.1523, "volume": 75124.3, "close_time": 1758326399999, "quote_volume": 11546.26919, "trades": 311, "taker_buy_base": 50803.1, "taker_buy_quote": 7805.6991 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1525, "high": 0.1553, "low": 0.1519, "close": 0.1537, "volume": 59373.8, "close_time": 1758340799999, "quote_volume": 9146.86714, "trades": 281, "taker_buy_base": 17143.4, "taker_buy_quote": 2624.62651 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1535, "high": 0.1564, "low": 0.1532, "close": 0.1548, "volume": 35845.9, "close_time": 1758355199999, "quote_volume": 5551.14446, "trades": 290, "taker_buy_base": 15873.8, "taker_buy_quote": 2457.05126 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1508, "close": 0.1524, "volume": 28544.6, "close_time": 1758369599999, "quote_volume": 4351.57413, "trades": 167, "taker_buy_base": 12565.0, "taker_buy_quote": 1914.40158 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1525, "high": 0.1572, "low": 0.1515, "close": 0.1555, "volume": 77504.7, "close_time": 1758383999999, "quote_volume": 11931.57217, "trades": 298, "taker_buy_base": 47990.4, "taker_buy_quote": 7415.6935 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1556, "high": 0.1605, "low": 0.1551, "close": 0.1572, "volume": 139553.6, "close_time": 1758398399999, "quote_volume": 22038.04394, "trades": 577, "taker_buy_base": 47605.0, "taker_buy_quote": 7520.05482 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1572, "high": 0.1591, "low": 0.156, "close": 0.156, "volume": 213736.1, "close_time": 1758412799999, "quote_volume": 33647.02191, "trades": 253, "taker_buy_base": 32729.6, "taker_buy_quote": 5174.77089 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.156, "high": 0.1573, "low": 0.1545, "close": 0.1565, "volume": 46444.2, "close_time": 1758427199999, "quote_volume": 7250.67547, "trades": 243, "taker_buy_base": 31149.1, "taker_buy_quote": 4863.4889 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1566, "high": 0.1611, "low": 0.156, "close": 0.1599, "volume": 245091.4, "close_time": 1758441599999, "quote_volume": 39016.04001, "trades": 623, "taker_buy_base": 177043.9, "taker_buy_quote": 28160.58775 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1548, "close": 0.156, "volume": 85298.4, "close_time": 1758455999999, "quote_volume": 13438.17115, "trades": 396, "taker_buy_base": 32709.7, "taker_buy_quote": 5187.95486 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.156, "high": 0.1579, "low": 0.1517, "close": 0.1524, "volume": 142297.6, "close_time": 1758470399999, "quote_volume": 21957.21981, "trades": 469, "taker_buy_base": 46151.3, "taker_buy_quote": 7190.11515 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1503, "close": 0.1515, "volume": 60181.8, "close_time": 1758484799999, "quote_volume": 9155.30488, "trades": 361, "taker_buy_base": 24152.6, "taker_buy_quote": 3675.66279 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1488, "close": 0.1488, "volume": 233512.4, "close_time": 1758499199999, "quote_volume": 34886.48612, "trades": 271, "taker_buy_base": 110703.9, "taker_buy_quote": 16544.63588 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.149, "high": 0.1518, "low": 0.1408, "close": 0.1429, "volume": 288771.7, "close_time": 1758513599999, "quote_volume": 42179.25124, "trades": 780, "taker_buy_base": 160353.0, "taker_buy_quote": 23696.11491 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1427, "high": 0.1434, "low": 0.127, "close": 0.1328, "volume": 856454.9, "close_time": 1758527999999, "quote_volume": 114825.02937, "trades": 1485, "taker_buy_base": 315939.2, "taker_buy_quote": 42120.82022 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1293, "close": 0.1299, "volume": 535733.4, "close_time": 1758542399999, "quote_volume": 70274.60351, "trades": 768, "taker_buy_base": 264731.0, "taker_buy_quote": 34766.42403 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1248, "close": 0.1257, "volume": 345470.7, "close_time": 1758556799999, "quote_volume": 44441.71847, "trades": 822, "taker_buy_base": 138926.8, "taker_buy_quote": 17866.88063 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1187, "close": 0.1199, "volume": 311259.0, "close_time": 1758571199999, "quote_volume": 38157.89278, "trades": 969, "taker_buy_base": 149311.7, "taker_buy_quote": 18308.96301 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.12, "high": 0.1232, "low": 0.1195, "close": 0.1231, "volume": 122233.4, "close_time": 1758585599999, "quote_volume": 14827.16944, "trades": 464, "taker_buy_base": 47131.8, "taker_buy_quote": 5712.86835 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1229, "high": 0.1241, "low": 0.1173, "close": 0.1193, "volume": 129529.0, "close_time": 1758599999999, "quote_volume": 15742.18534, "trades": 621, "taker_buy_base": 78535.6, "taker_buy_quote": 9572.62769 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1195, "high": 0.1217, "low": 0.1184, "close": 0.1212, "volume": 189545.4, "close_time": 1758614399999, "quote_volume": 22848.08237, "trades": 506, "taker_buy_base": 61295.7, "taker_buy_quote": 7379.60307 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1187, "close": 0.1196, "volume": 167651.0, "close_time": 1758628799999, "quote_volume": 20087.53448, "trades": 390, "taker_buy_base": 97309.4, "taker_buy_quote": 11639.45872 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1197, "high": 0.12, "low": 0.1135, "close": 0.1158, "volume": 450390.5, "close_time": 1758643199999, "quote_volume": 52453.30669, "trades": 1018, "taker_buy_base": 167191.5, "taker_buy_quote": 19498.49996 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.116, "high": 0.1169, "low": 0.1092, "close": 0.112, "volume": 399456.5, "close_time": 1758657599999, "quote_volume": 44914.84956, "trades": 897, "taker_buy_base": 190103.3, "taker_buy_quote": 21352.09972 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1123, "high": 0.1149, "low": 0.1119, "close": 0.1138, "volume": 170406.1, "close_time": 1758671999999, "quote_volume": 19261.75955, "trades": 410, "taker_buy_base": 70009.5, "taker_buy_quote": 7941.23749 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.114, "high": 0.1174, "low": 0.1137, "close": 0.1149, "volume": 171483.8, "close_time": 1758686399999, "quote_volume": 19820.81192, "trades": 437, "taker_buy_base": 113604.0, "taker_buy_quote": 13138.76587 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1148, "high": 0.118, "low": 0.1132, "close": 0.118, "volume": 124565.0, "close_time": 1758700799999, "quote_volume": 14492.57089, "trades": 440, "taker_buy_base": 81980.4, "taker_buy_quote": 9545.30458 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1181, "high": 0.1211, "low": 0.1179, "close": 0.1204, "volume": 189967.0, "close_time": 1758715199999, "quote_volume": 22821.69037, "trades": 398, "taker_buy_base": 98592.6, "taker_buy_quote": 11834.29573 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1205, "high": 0.1205, "low": 0.118, "close": 0.1181, "volume": 93695.0, "close_time": 1758729599999, "quote_volume": 11177.21128, "trades": 277, "taker_buy_base": 40845.5, "taker_buy_quote": 4878.68122 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1177, "high": 0.1196, "low": 0.116, "close": 0.1164, "volume": 419449.4, "close_time": 1758743999999, "quote_volume": 49032.21439, "trades": 363, "taker_buy_base": 136047.8, "taker_buy_quote": 15878.98214 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1149, "close": 0.1155, "volume": 93151.8, "close_time": 1758758399999, "quote_volume": 10788.69118, "trades": 227, "taker_buy_base": 52500.3, "taker_buy_quote": 6083.31865 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1156, "high": 0.1159, "low": 0.113, "close": 0.1139, "volume": 202585.5, "close_time": 1758772799999, "quote_volume": 23225.84073, "trades": 407, "taker_buy_base": 52110.8, "taker_buy_quote": 5965.2468 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1107, "close": 0.1114, "volume": 128488.5, "close_time": 1758787199999, "quote_volume": 14394.14816, "trades": 347, "taker_buy_base": 67780.7, "taker_buy_quote": 7616.47514 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1099, "close": 0.1101, "volume": 224322.6, "close_time": 1758801599999, "quote_volume": 24950.4595, "trades": 214, "taker_buy_base": 129734.6, "taker_buy_quote": 14497.06439 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1105, "high": 0.1131, "low": 0.107, "close": 0.1119, "volume": 191496.6, "close_time": 1758815999999, "quote_volume": 21014.63466, "trades": 256, "taker_buy_base": 109483.1, "taker_buy_quote": 11975.35971 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1056, "close": 0.108, "volume": 184142.6, "close_time": 1758830399999, "quote_volume": 19950.56799, "trades": 591, "taker_buy_base": 86408.5, "taker_buy_quote": 9369.70866 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1083, "high": 0.109, "low": 0.106, "close": 0.1073, "volume": 126160.8, "close_time": 1758844799999, "quote_volume": 13554.83519, "trades": 283, "taker_buy_base": 42063.6, "taker_buy_quote": 4540.78152 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1074, "high": 0.1103, "low": 0.1071, "close": 0.1096, "volume": 105283.1, "close_time": 1758859199999, "quote_volume": 11481.19648, "trades": 273, "taker_buy_base": 47128.1, "taker_buy_quote": 5159.12145 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1071, "close": 0.1086, "volume": 78690.8, "close_time": 1758873599999, "quote_volume": 8535.56699, "trades": 230, "taker_buy_base": 32267.9, "taker_buy_quote": 3499.22003 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1062, "close": 0.1076, "volume": 42626.6, "close_time": 1758887999999, "quote_volume": 4584.87408, "trades": 151, "taker_buy_base": 16383.8, "taker_buy_quote": 1765.14804 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1075, "high": 0.1093, "low": 0.1062, "close": 0.1084, "volume": 55038.0, "close_time": 1758902399999, "quote_volume": 5971.46223, "trades": 335, "taker_buy_base": 33460.3, "taker_buy_quote": 3631.43076 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1074, "close": 0.108, "volume": 66969.6, "close_time": 1758916799999, "quote_volume": 7283.86024, "trades": 213, "taker_buy_base": 29693.3, "taker_buy_quote": 3230.04832 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1081, "high": 0.1092, "low": 0.1081, "close": 0.1086, "volume": 37379.7, "close_time": 1758931199999, "quote_volume": 4054.13855, "trades": 109, "taker_buy_base": 18509.6, "taker_buy_quote": 2006.60468 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1076, "close": 0.1089, "volume": 60882.1, "close_time": 1758945599999, "quote_volume": 6585.58853, "trades": 103, "taker_buy_base": 52897.3, "taker_buy_quote": 5723.57897 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1088, "high": 0.109, "low": 0.1078, "close": 0.1082, "volume": 23375.4, "close_time": 1758959999999, "quote_volume": 2530.3112, "trades": 66, "taker_buy_base": 7920.0, "taker_buy_quote": 858.35772 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.108, "high": 0.1082, "low": 0.1055, "close": 0.1082, "volume": 277128.0, "close_time": 1758974399999, "quote_volume": 29460.89283, "trades": 198, "taker_buy_base": 84836.8, "taker_buy_quote": 9028.22535 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1083, "high": 0.1093, "low": 0.1072, "close": 0.1088, "volume": 96421.4, "close_time": 1758988799999, "quote_volume": 10425.12948, "trades": 231, "taker_buy_base": 30134.7, "taker_buy_quote": 3261.70014 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1064, "close": 0.1071, "volume": 109465.5, "close_time": 1759003199999, "quote_volume": 11762.93606, "trades": 177, "taker_buy_base": 41889.7, "taker_buy_quote": 4504.12577 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1072, "high": 0.1089, "low": 0.1063, "close": 0.1075, "volume": 30673.2, "close_time": 1759017599999, "quote_volume": 3297.26963, "trades": 114, "taker_buy_base": 14458.9, "taker_buy_quote": 1549.40862 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1077, "high": 0.1078, "low": 0.106, "close": 0.1069, "volume": 13646.2, "close_time": 1759031999999, "quote_volume": 1452.76544, "trades": 108, "taker_buy_base": 2010.1, "taker_buy_quote": 214.75477 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1052, "close": 0.1067, "volume": 38980.4, "close_time": 1759046399999, "quote_volume": 4139.99864, "trades": 131, "taker_buy_base": 27328.5, "taker_buy_quote": 2906.14755 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1044, "close": 0.1051, "volume": 51453.9, "close_time": 1759060799999, "quote_volume": 5439.14873, "trades": 123, "taker_buy_base": 15304.8, "taker_buy_quote": 1619.03801 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.105, "high": 0.1068, "low": 0.1035, "close": 0.106, "volume": 195430.0, "close_time": 1759075199999, "quote_volume": 20372.97987, "trades": 217, "taker_buy_base": 129121.7, "taker_buy_quote": 13408.03785 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1062, "high": 0.1083, "low": 0.1062, "close": 0.1066, "volume": 25702.3, "close_time": 1759089599999, "quote_volume": 2750.98247, "trades": 125, "taker_buy_base": 22866.6, "taker_buy_quote": 2447.01718 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1067, "high": 0.1092, "low": 0.1067, "close": 0.1088, "volume": 57159.2, "close_time": 1759103999999, "quote_volume": 6163.33054, "trades": 161, "taker_buy_base": 28259.5, "taker_buy_quote": 3043.46959 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1075, "close": 0.1082, "volume": 33346.1, "close_time": 1759118399999, "quote_volume": 3608.46756, "trades": 118, "taker_buy_base": 26105.0, "taker_buy_quote": 2828.06183 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1066, "close": 0.1071, "volume": 277309.6, "close_time": 1759132799999, "quote_volume": 29853.1256, "trades": 324, "taker_buy_base": 216181.7, "taker_buy_quote": 23286.51816 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1073, "high": 0.108, "low": 0.1052, "close": 0.1061, "volume": 118438.6, "close_time": 1759147199999, "quote_volume": 12702.56859, "trades": 139, "taker_buy_base": 93001.5, "taker_buy_quote": 9978.9074 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.106, "high": 0.1093, "low": 0.1052, "close": 0.1076, "volume": 674602.8, "close_time": 1759161599999, "quote_volume": 72456.39504, "trades": 542, "taker_buy_base": 276487.2, "taker_buy_quote": 29931.52638 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1055, "close": 0.1067, "volume": 82063.3, "close_time": 1759175999999, "quote_volume": 8768.35063, "trades": 123, "taker_buy_base": 51299.5, "taker_buy_quote": 5491.65084 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1067, "close": 0.1068, "volume": 69868.4, "close_time": 1759190399999, "quote_volume": 7554.73005, "trades": 99, "taker_buy_base": 56071.1, "taker_buy_quote": 6063.97504 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1033, "close": 0.1046, "volume": 74979.2, "close_time": 1759204799999, "quote_volume": 7835.92909, "trades": 182, "taker_buy_base": 22193.6, "taker_buy_quote": 2314.80682 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1041, "close": 0.1044, "volume": 202709.9, "close_time": 1759219199999, "quote_volume": 21224.32068, "trades": 301, "taker_buy_base": 79734.8, "taker_buy_quote": 8350.05636 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1023, "close": 0.1032, "volume": 134911.7, "close_time": 1759233599999, "quote_volume": 13924.55252, "trades": 181, "taker_buy_base": 31287.3, "taker_buy_quote": 3221.84548 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.103, "high": 0.1039, "low": 0.0995, "close": 0.1009, "volume": 316624.3, "close_time": 1759247999999, "quote_volume": 32242.03302, "trades": 387, "taker_buy_base": 148953.7, "taker_buy_quote": 15268.61546 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1007, "high": 0.1036, "low": 0.0997, "close": 0.1032, "volume": 128226.7, "close_time": 1759262399999, "quote_volume": 13019.1368, "trades": 282, "taker_buy_base": 91837.2, "taker_buy_quote": 9321.20444 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1034, "high": 0.1074, "low": 0.1034, "close": 0.1059, "volume": 107189.3, "close_time": 1759276799999, "quote_volume": 11324.59808, "trades": 220, "taker_buy_base": 55141.8, "taker_buy_quote": 5807.01763 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1061, "high": 0.1064, "low": 0.103, "close": 0.103, "volume": 79107.9, "close_time": 1759291199999, "quote_volume": 8296.50258, "trades": 162, "taker_buy_base": 35903.8, "taker_buy_quote": 3759.22292 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1013, "close": 0.103, "volume": 98493.4, "close_time": 1759305599999, "quote_volume": 10087.83624, "trades": 194, "taker_buy_base": 42613.1, "taker_buy_quote": 4363.79743 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1027, "high": 0.1075, "low": 0.1026, "close": 0.107, "volume": 93086.7, "close_time": 1759319999999, "quote_volume": 9907.13876, "trades": 302, "taker_buy_base": 51066.3, "taker_buy_quote": 5446.29213 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1071, "high": 0.108, "low": 0.106, "close": 0.1075, "volume": 113766.1, "close_time": 1759334399999, "quote_volume": 12152.71446, "trades": 247, "taker_buy_base": 51937.9, "taker_buy_quote": 5551.31316 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1062, "close": 0.107, "volume": 250194.6, "close_time": 1759348799999, "quote_volume": 26863.72585, "trades": 195, "taker_buy_base": 62776.8, "taker_buy_quote": 6746.15464 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.107, "high": 0.1072, "low": 0.1056, "close": 0.1068, "volume": 33097.0, "close_time": 1759363199999, "quote_volume": 3525.43265, "trades": 104, "taker_buy_base": 8056.3, "taker_buy_quote": 858.36761 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1069, "high": 0.1112, "low": 0.1063, "close": 0.1101, "volume": 147204.5, "close_time": 1759377599999, "quote_volume": 16022.2747, "trades": 285, "taker_buy_base": 94315.0, "taker_buy_quote": 10246.87254 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1103, "high": 0.111, "low": 0.1097, "close": 0.1102, "volume": 145481.6, "close_time": 1759391999999, "quote_volume": 16024.12515, "trades": 186, "taker_buy_base": 79978.0, "taker_buy_quote": 8819.0664 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1103, "high": 0.1129, "low": 0.1098, "close": 0.1115, "volume": 282387.0, "close_time": 1759406399999, "quote_volume": 31307.14451, "trades": 243, "taker_buy_base": 106646.0, "taker_buy_quote": 11877.07018 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1114, "high": 0.113, "low": 0.1071, "close": 0.1097, "volume": 240954.2, "close_time": 1759420799999, "quote_volume": 26716.9424, "trades": 459, "taker_buy_base": 54281.6, "taker_buy_quote": 5986.67141 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1095, "high": 0.1152, "low": 0.1093, "close": 0.1142, "volume": 200418.2, "close_time": 1759435199999, "quote_volume": 22627.47507, "trades": 406, "taker_buy_base": 92122.9, "taker_buy_quote": 10415.22211 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1127, "close": 0.1136, "volume": 67153.3, "close_time": 1759449599999, "quote_volume": 7638.79209, "trades": 165, "taker_buy_base": 34339.4, "taker_buy_quote": 3905.21097 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1093, "close": 0.1101, "volume": 92962.2, "close_time": 1759463999999, "quote_volume": 10331.39454, "trades": 267, "taker_buy_base": 32448.6, "taker_buy_quote": 3604.58669 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1104, "high": 0.1115, "low": 0.108, "close": 0.1088, "volume": 155315.7, "close_time": 1759478399999, "quote_volume": 17030.68046, "trades": 238, "taker_buy_base": 86016.7, "taker_buy_quote": 9445.03087 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1086, "high": 0.1098, "low": 0.108, "close": 0.1086, "volume": 35189.1, "close_time": 1759492799999, "quote_volume": 3848.40904, "trades": 135, "taker_buy_base": 21218.0, "taker_buy_quote": 2321.72213 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1089, "high": 0.1111, "low": 0.1078, "close": 0.1111, "volume": 144311.8, "close_time": 1759507199999, "quote_volume": 15805.36433, "trades": 333, "taker_buy_base": 41260.9, "taker_buy_quote": 4510.9222 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1112, "high": 0.1155, "low": 0.1091, "close": 0.1117, "volume": 233682.5, "close_time": 1759521599999, "quote_volume": 26239.20057, "trades": 648, "taker_buy_base": 87336.4, "taker_buy_quote": 9847.26759 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1102, "close": 0.1108, "volume": 132601.3, "close_time": 1759535999999, "quote_volume": 14719.09373, "trades": 138, "taker_buy_base": 46651.9, "taker_buy_quote": 5176.19196 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1074, "close": 0.1079, "volume": 111661.7, "close_time": 1759550399999, "quote_volume": 12142.68124, "trades": 166, "taker_buy_base": 44484.1, "taker_buy_quote": 4857.09119 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1077, "high": 0.1097, "low": 0.1072, "close": 0.1083, "volume": 76887.6, "close_time": 1759564799999, "quote_volume": 8345.67382, "trades": 118, "taker_buy_base": 22308.8, "taker_buy_quote": 2422.50792 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1056, "close": 0.1064, "volume": 401094.8, "close_time": 1759579199999, "quote_volume": 43032.81281, "trades": 372, "taker_buy_base": 302441.3, "taker_buy_quote": 32461.67038 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1064, "high": 0.108, "low": 0.1046, "close": 0.1053, "volume": 186021.2, "close_time": 1759593599999, "quote_volume": 19743.64301, "trades": 316, "taker_buy_base": 98477.5, "taker_buy_quote": 10455.02623 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1055, "high": 0.1066, "low": 0.105, "close": 0.1065, "volume": 54940.4, "close_time": 1759607999999, "quote_volume": 5832.52056, "trades": 140, "taker_buy_base": 32036.7, "taker_buy_quote": 3404.51967 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1064, "close": 0.1067, "volume": 117283.4, "close_time": 1759622399999, "quote_volume": 12506.66385, "trades": 82, "taker_buy_base": 23574.9, "taker_buy_quote": 2517.75546 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1066, "high": 0.1089, "low": 0.1055, "close": 0.1082, "volume": 256496.0, "close_time": 1759636799999, "quote_volume": 27356.64273, "trades": 287, "taker_buy_base": 26004.1, "taker_buy_quote": 2775.87848 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1081, "high": 0.1123, "low": 0.1081, "close": 0.1122, "volume": 74515.2, "close_time": 1759651199999, "quote_volume": 8263.52141, "trades": 245, "taker_buy_base": 43823.4, "taker_buy_quote": 4870.00594 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1124, "high": 0.113, "low": 0.109, "close": 0.1096, "volume": 77529.1, "close_time": 1759665599999, "quote_volume": 8627.11707, "trades": 293, "taker_buy_base": 28871.1, "taker_buy_quote": 3224.48244 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1096, "high": 0.1107, "low": 0.1087, "close": 0.11, "volume": 45698.9, "close_time": 1759679999999, "quote_volume": 5018.02653, "trades": 150, "taker_buy_base": 33429.7, "taker_buy_quote": 3675.48238 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.11, "high": 0.1105, "low": 0.1058, "close": 0.1058, "volume": 125188.5, "close_time": 1759694399999, "quote_volume": 13649.52178, "trades": 291, "taker_buy_base": 26165.4, "taker_buy_quote": 2843.69194 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1061, "high": 0.1074, "low": 0.1059, "close": 0.1072, "volume": 64308.1, "close_time": 1759708799999, "quote_volume": 6839.65448, "trades": 119, "taker_buy_base": 8713.2, "taker_buy_quote": 928.31444 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1069, "high": 0.1086, "low": 0.106, "close": 0.1077, "volume": 240337.3, "close_time": 1759723199999, "quote_volume": 25968.3802, "trades": 301, "taker_buy_base": 143251.9, "taker_buy_quote": 15450.67633 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1076, "high": 0.109, "low": 0.1064, "close": 0.1075, "volume": 62474.8, "close_time": 1759737599999, "quote_volume": 6744.69419, "trades": 150, "taker_buy_base": 23579.1, "taker_buy_quote": 2550.00801 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1077, "high": 0.1114, "low": 0.1076, "close": 0.111, "volume": 159058.1, "close_time": 1759751999999, "quote_volume": 17265.20556, "trades": 256, "taker_buy_base": 75816.3, "taker_buy_quote": 8237.78069 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1109, "high": 0.1123, "low": 0.1095, "close": 0.1118, "volume": 123788.1, "close_time": 1759766399999, "quote_volume": 13765.7941, "trades": 313, "taker_buy_base": 51495.6, "taker_buy_quote": 5721.22398 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.112, "high": 0.1132, "low": 0.1114, "close": 0.1121, "volume": 78883.8, "close_time": 1759780799999, "quote_volume": 8841.37337, "trades": 245, "taker_buy_base": 21775.1, "taker_buy_quote": 2450.81906 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1122, "high": 0.1127, "low": 0.111, "close": 0.1112, "volume": 67171.6, "close_time": 1759795199999, "quote_volume": 7500.70998, "trades": 171, "taker_buy_base": 17600.5, "taker_buy_quote": 1969.80656 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.111, "high": 0.1128, "low": 0.1109, "close": 0.1121, "volume": 53724.7, "close_time": 1759809599999, "quote_volume": 6013.4619, "trades": 176, "taker_buy_base": 26656.9, "taker_buy_quote": 2981.56573 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.112, "high": 0.1148, "low": 0.1095, "close": 0.11, "volume": 128094.9, "close_time": 1759823999999, "quote_volume": 14367.43872, "trades": 394, "taker_buy_base": 68293.6, "taker_buy_quote": 7677.34735 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1079, "close": 0.1103, "volume": 146437.3, "close_time": 1759838399999, "quote_volume": 16068.25215, "trades": 272, "taker_buy_base": 56429.6, "taker_buy_quote": 6186.77473 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1019, "close": 0.1029, "volume": 413851.4, "close_time": 1759852799999, "quote_volume": 43809.76234, "trades": 648, "taker_buy_base": 168469.1, "taker_buy_quote": 17875.65146 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1026, "high": 0.1038, "low": 0.101, "close": 0.1021, "volume": 491395.4, "close_time": 1759867199999, "quote_volume": 50370.47172, "trades": 453, "taker_buy_base": 104966.8, "taker_buy_quote": 10757.16993 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.102, "high": 0.1036, "low": 0.0998, "close": 0.1005, "volume": 84872.0, "close_time": 1759881599999, "quote_volume": 8620.33543, "trades": 247, "taker_buy_base": 34313.1, "taker_buy_quote": 3499.15934 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0988, "close": 0.0999, "volume": 41876.1, "close_time": 1759895999999, "quote_volume": 4221.96493, "trades": 232, "taker_buy_base": 17141.7, "taker_buy_quote": 1736.01389 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0988, "close": 0.1014, "volume": 46406.9, "close_time": 1759910399999, "quote_volume": 4641.00453, "trades": 176, "taker_buy_base": 12635.8, "taker_buy_quote": 1265.8365 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1015, "high": 0.1031, "low": 0.1011, "close": 0.1012, "volume": 97242.8, "close_time": 1759924799999, "quote_volume": 9918.31181, "trades": 172, "taker_buy_base": 48109.9, "taker_buy_quote": 4916.9972 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1013, "high": 0.1031, "low": 0.1005, "close": 0.1021, "volume": 57864.3, "close_time": 1759939199999, "quote_volume": 5892.45625, "trades": 157, "taker_buy_base": 8556.2, "taker_buy_quote": 872.56368 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1026, "high": 0.1097, "low": 0.1026, "close": 0.1093, "volume": 652827.8, "close_time": 1759953599999, "quote_volume": 70301.82878, "trades": 532, "taker_buy_base": 469129.0, "taker_buy_quote": 50481.32026 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1038, "close": 0.1048, "volume": 221802.8, "close_time": 1759967999999, "quote_volume": 23597.39892, "trades": 430, "taker_buy_base": 89387.5, "taker_buy_quote": 9495.14377 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1015, "close": 0.1035, "volume": 75093.7, "close_time": 1759982399999, "quote_volume": 7784.46017, "trades": 258, "taker_buy_base": 45088.9, "taker_buy_quote": 4681.4601 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1007, "close": 0.1012, "volume": 171560.4, "close_time": 1759996799999, "quote_volume": 17577.30592, "trades": 233, "taker_buy_base": 85881.2, "taker_buy_quote": 8798.61116 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1013, "high": 0.1014, "low": 0.099, "close": 0.0998, "volume": 576193.1, "close_time": 1760011199999, "quote_volume": 57315.4873, "trades": 367, "taker_buy_base": 417260.5, "taker_buy_quote": 41485.16605 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0997, "high": 0.1017, "low": 0.0969, "close": 0.0979, "volume": 180316.4, "close_time": 1760025599999, "quote_volume": 17903.41504, "trades": 355, "taker_buy_base": 125215.6, "taker_buy_quote": 12444.28827 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0978, "high": 0.0995, "low": 0.0968, "close": 0.098, "volume": 212362.6, "close_time": 1760039999999, "quote_volume": 20893.30264, "trades": 265, "taker_buy_base": 105087.0, "taker_buy_quote": 10350.531 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0981, "high": 0.0984, "low": 0.097, "close": 0.0978, "volume": 108436.9, "close_time": 1760054399999, "quote_volume": 10604.69301, "trades": 125, "taker_buy_base": 46951.4, "taker_buy_quote": 4591.64034 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.098, "high": 0.1011, "low": 0.0963, "close": 0.0996, "volume": 221262.7, "close_time": 1760068799999, "quote_volume": 21751.59472, "trades": 401, "taker_buy_base": 78510.2, "taker_buy_quote": 7698.67678 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.099, "high": 0.1001, "low": 0.0979, "close": 0.0981, "volume": 154409.7, "close_time": 1760083199999, "quote_volume": 15247.86354, "trades": 146, "taker_buy_base": 112989.4, "taker_buy_quote": 11163.1124 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0981, "high": 0.1012, "low": 0.0978, "close": 0.1005, "volume": 87445.2, "close_time": 1760097599999, "quote_volume": 8716.1325, "trades": 152, "taker_buy_base": 43051.7, "taker_buy_quote": 4274.12234 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1009, "high": 0.1017, "low": 0.0925, "close": 0.093, "volume": 907192.3, "close_time": 1760111999999, "quote_volume": 88314.00812, "trades": 634, "taker_buy_base": 321784.4, "taker_buy_quote": 31320.03213 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0929, "high": 0.0941, "low": 0.089, "close": 0.0906, "volume": 353138.5, "close_time": 1760126399999, "quote_volume": 32197.07159, "trades": 399, "taker_buy_base": 200798.5, "taker_buy_quote": 18339.08749 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.091, "high": 0.0917, "low": 0.0193, "close": 0.0657, "volume": 4344845.0, "close_time": 1760140799999, "quote_volume": 260928.24274, "trades": 2708, "taker_buy_base": 1950417.0, "taker_buy_quote": 116707.12932 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0651, "high": 0.0732, "low": 0.0648, "close": 0.0651, "volume": 1209080.7, "close_time": 1760155199999, "quote_volume": 82681.35142, "trades": 882, "taker_buy_base": 707483.9, "taker_buy_quote": 48658.59363 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0652, "high": 0.066, "low": 0.064, "close": 0.0642, "volume": 870684.0, "close_time": 1760169599999, "quote_volume": 56591.77378, "trades": 487, "taker_buy_base": 502579.9, "taker_buy_quote": 32706.7573 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0643, "high": 0.0678, "low": 0.0642, "close": 0.0671, "volume": 712162.0, "close_time": 1760183999999, "quote_volume": 47344.0604, "trades": 283, "taker_buy_base": 322615.7, "taker_buy_quote": 21447.09571 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0666, "high": 0.0681, "low": 0.0647, "close": 0.0681, "volume": 174527.2, "close_time": 1760198399999, "quote_volume": 11663.73233, "trades": 107, "taker_buy_base": 99989.7, "taker_buy_quote": 6676.97761 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0681, "high": 0.071, "low": 0.0659, "close": 0.0661, "volume": 205833.0, "close_time": 1760212799999, "quote_volume": 14305.96459, "trades": 159, "taker_buy_base": 97034.7, "taker_buy_quote": 6749.42194 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0629, "close": 0.0635, "volume": 315663.5, "close_time": 1760227199999, "quote_volume": 20346.79745, "trades": 140, "taker_buy_base": 81690.6, "taker_buy_quote": 5289.21992 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0634, "close": 0.0652, "volume": 156205.4, "close_time": 1760241599999, "quote_volume": 10123.19339, "trades": 208, "taker_buy_base": 38142.7, "taker_buy_quote": 2477.11602 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0653, "high": 0.0665, "low": 0.0652, "close": 0.0657, "volume": 49668.4, "close_time": 1760255999999, "quote_volume": 3270.956, "trades": 118, "taker_buy_base": 22343.0, "taker_buy_quote": 1470.51316 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.066, "high": 0.066, "low": 0.0646, "close": 0.0655, "volume": 443812.1, "close_time": 1760270399999, "quote_volume": 28985.8291, "trades": 217, "taker_buy_base": 113152.5, "taker_buy_quote": 7402.85654 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0655, "high": 0.0732, "low": 0.065, "close": 0.0707, "volume": 425586.5, "close_time": 1760284799999, "quote_volume": 28556.76183, "trades": 611, "taker_buy_base": 262703.5, "taker_buy_quote": 17640.24347 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0708, "high": 0.0733, "low": 0.0708, "close": 0.0722, "volume": 218953.0, "close_time": 1760299199999, "quote_volume": 15830.63344, "trades": 350, "taker_buy_base": 123587.1, "taker_buy_quote": 8926.79007 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0692, "close": 0.0694, "volume": 361425.9, "close_time": 1760313599999, "quote_volume": 25689.36467, "trades": 258, "taker_buy_base": 161008.9, "taker_buy_quote": 11429.44784 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0682, "close": 0.0698, "volume": 344702.8, "close_time": 1760327999999, "quote_volume": 23788.28878, "trades": 240, "taker_buy_base": 183214.7, "taker_buy_quote": 12647.06222 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0701, "high": 0.072, "low": 0.0698, "close": 0.071, "volume": 326488.2, "close_time": 1760342399999, "quote_volume": 23204.26235, "trades": 173, "taker_buy_base": 215442.4, "taker_buy_quote": 15311.42245 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0711, "high": 0.0737, "low": 0.0695, "close": 0.0708, "volume": 442011.1, "close_time": 1760356799999, "quote_volume": 31755.11176, "trades": 393, "taker_buy_base": 232648.7, "taker_buy_quote": 16713.00785 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0704, "high": 0.0731, "low": 0.0697, "close": 0.0725, "volume": 291533.3, "close_time": 1760371199999, "quote_volume": 20749.6472, "trades": 477, "taker_buy_base": 167547.2, "taker_buy_quote": 11899.08104 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0727, "high": 0.0756, "low": 0.0719, "close": 0.0751, "volume": 150990.4, "close_time": 1760385599999, "quote_volume": 11136.41579, "trades": 253, "taker_buy_base": 87231.6, "taker_buy_quote": 6432.90122 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0752, "high": 0.076, "low": 0.0747, "close": 0.0753, "volume": 122503.5, "close_time": 1760399999999, "quote_volume": 9208.01912, "trades": 97, "taker_buy_base": 42195.1, "taker_buy_quote": 3165.57452 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0717, "close": 0.0722, "volume": 204045.5, "close_time": 1760414399999, "quote_volume": 15121.63888, "trades": 182, "taker_buy_base": 79045.1, "taker_buy_quote": 5838.13873 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0669, "close": 0.0685, "volume": 794270.3, "close_time": 1760428799999, "quote_volume": 55223.58205, "trades": 524, "taker_buy_base": 239044.7, "taker_buy_quote": 16892.04859 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0683, "high": 0.0701, "low": 0.0677, "close": 0.0698, "volume": 173765.3, "close_time": 1760443199999, "quote_volume": 11953.30911, "trades": 173, "taker_buy_base": 99288.9, "taker_buy_quote": 6836.6513 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0697, "high": 0.0705, "low": 0.0679, "close": 0.0704, "volume": 319864.6, "close_time": 1760457599999, "quote_volume": 22039.31989, "trades": 118, "taker_buy_base": 123418.5, "taker_buy_quote": 8528.87332 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0701, "close": 0.0708, "volume": 237010.2, "close_time": 1760471999999, "quote_volume": 16949.62561, "trades": 83, "taker_buy_base": 121253.4, "taker_buy_quote": 8664.43028 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0714, "high": 0.072, "low": 0.071, "close": 0.0718, "volume": 98871.6, "close_time": 1760486399999, "quote_volume": 7079.36788, "trades": 81, "taker_buy_base": 29324.1, "taker_buy_quote": 2088.90928 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0713, "high": 0.072, "low": 0.0705, "close": 0.0707, "volume": 220251.0, "close_time": 1760500799999, "quote_volume": 15625.96819, "trades": 114, "taker_buy_base": 111385.6, "taker_buy_quote": 7905.16367 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0709, "high": 0.0723, "low": 0.0709, "close": 0.0723, "volume": 70267.7, "close_time": 1760515199999, "quote_volume": 5013.34553, "trades": 76, "taker_buy_base": 59021.0, "taker_buy_quote": 4211.53732 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0712, "close": 0.0712, "volume": 119025.3, "close_time": 1760529599999, "quote_volume": 8652.70914, "trades": 97, "taker_buy_base": 50431.1, "taker_buy_quote": 3672.60259 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0691, "close": 0.0693, "volume": 564275.6, "close_time": 1760543999999, "quote_volume": 39212.1963, "trades": 210, "taker_buy_base": 399138.2, "taker_buy_quote": 27682.77806 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0683, "close": 0.0691, "volume": 278986.1, "close_time": 1760558399999, "quote_volume": 19267.34911, "trades": 218, "taker_buy_base": 145318.3, "taker_buy_quote": 10038.04772 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0675, "close": 0.0683, "volume": 169763.8, "close_time": 1760572799999, "quote_volume": 11627.77203, "trades": 84, "taker_buy_base": 71418.2, "taker_buy_quote": 4876.64882 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0682, "high": 0.0694, "low": 0.0682, "close": 0.0687, "volume": 30085.3, "close_time": 1760587199999, "quote_volume": 2070.67775, "trades": 30, "taker_buy_base": 24943.9, "taker_buy_quote": 1718.5341 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0684, "high": 0.0696, "low": 0.0681, "close": 0.0687, "volume": 123921.0, "close_time": 1760601599999, "quote_volume": 8563.12327, "trades": 65, "taker_buy_base": 44119.5, "taker_buy_quote": 3047.2668 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0686, "high": 0.0694, "low": 0.066, "close": 0.0688, "volume": 358975.4, "close_time": 1760615999999, "quote_volume": 24348.53564, "trades": 227, "taker_buy_base": 205669.6, "taker_buy_quote": 13986.41961 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0657, "close": 0.0657, "volume": 279072.9, "close_time": 1760630399999, "quote_volume": 19055.01175, "trades": 160, "taker_buy_base": 109127.0, "taker_buy_quote": 7474.39754 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0659, "high": 0.068, "low": 0.0648, "close": 0.0654, "volume": 399092.1, "close_time": 1760644799999, "quote_volume": 26377.81476, "trades": 220, "taker_buy_base": 195507.5, "taker_buy_quote": 12896.95816 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0637, "close": 0.0646, "volume": 158946.1, "close_time": 1760659199999, "quote_volume": 10216.29088, "trades": 176, "taker_buy_base": 65302.3, "taker_buy_quote": 4204.18256 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0652, "high": 0.066, "low": 0.0651, "close": 0.0656, "volume": 92452.6, "close_time": 1760673599999, "quote_volume": 6045.53955, "trades": 64, "taker_buy_base": 12633.7, "taker_buy_quote": 827.97144 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0599, "close": 0.06, "volume": 110641.3, "close_time": 1760687999999, "quote_volume": 6888.68925, "trades": 87, "taker_buy_base": 40887.3, "taker_buy_quote": 2559.20253 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0603, "high": 0.0619, "low": 0.0591, "close": 0.06, "volume": 184585.6, "close_time": 1760702399999, "quote_volume": 11068.23022, "trades": 184, "taker_buy_base": 35930.3, "taker_buy_quote": 2157.30614 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.06, "high": 0.0603, "low": 0.0579, "close": 0.0586, "volume": 657441.2, "close_time": 1760716799999, "quote_volume": 39117.18217, "trades": 366, "taker_buy_base": 42575.4, "taker_buy_quote": 2536.47294 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0587, "high": 0.06, "low": 0.0582, "close": 0.0587, "volume": 250413.1, "close_time": 1760731199999, "quote_volume": 14769.41314, "trades": 340, "taker_buy_base": 130815.4, "taker_buy_quote": 7722.97413 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0584, "close": 0.0587, "volume": 153833.4, "close_time": 1760745599999, "quote_volume": 9088.59008, "trades": 150, "taker_buy_base": 73466.3, "taker_buy_quote": 4337.75103 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0591, "high": 0.0596, "low": 0.0587, "close": 0.0591, "volume": 147513.4, "close_time": 1760759999999, "quote_volume": 8741.48641, "trades": 93, "taker_buy_base": 116783.7, "taker_buy_quote": 6930.36038 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0589, "high": 0.0595, "low": 0.058, "close": 0.0588, "volume": 185475.8, "close_time": 1760774399999, "quote_volume": 10844.79038, "trades": 131, "taker_buy_base": 52277.2, "taker_buy_quote": 3072.93586 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.059, "high": 0.0608, "low": 0.0585, "close": 0.0598, "volume": 118511.7, "close_time": 1760788799999, "quote_volume": 7043.13552, "trades": 74, "taker_buy_base": 60592.4, "taker_buy_quote": 3612.11056 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0588, "close": 0.0591, "volume": 127376.9, "close_time": 1760803199999, "quote_volume": 7586.95787, "trades": 180, "taker_buy_base": 48576.4, "taker_buy_quote": 2883.77658 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0584, "high": 0.0592, "low": 0.0579, "close": 0.0588, "volume": 178601.8, "close_time": 1760817599999, "quote_volume": 10418.63151, "trades": 107, "taker_buy_base": 96931.4, "taker_buy_quote": 5660.59834 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.059, "high": 0.0592, "low": 0.0586, "close": 0.0586, "volume": 100989.1, "close_time": 1760831999999, "quote_volume": 5951.87896, "trades": 83, "taker_buy_base": 64101.0, "taker_buy_quote": 3779.78321 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0574, "close": 0.058, "volume": 24052.0, "close_time": 1760846399999, "quote_volume": 1396.95501, "trades": 23, "taker_buy_base": 1316.3, "taker_buy_quote": 76.7828 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0569, "close": 0.0575, "volume": 176209.5, "close_time": 1760860799999, "quote_volume": 10129.65398, "trades": 129, "taker_buy_base": 41260.6, "taker_buy_quote": 2376.7145 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0577, "high": 0.0611, "low": 0.0574, "close": 0.061, "volume": 167160.3, "close_time": 1760875199999, "quote_volume": 9897.70391, "trades": 172, "taker_buy_base": 133524.2, "taker_buy_quote": 7916.05885 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0608, "high": 0.0619, "low": 0.0605, "close": 0.061, "volume": 289484.9, "close_time": 1760889599999, "quote_volume": 17685.05872, "trades": 113, "taker_buy_base": 49188.3, "taker_buy_quote": 2996.34469 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0603, "close": 0.0606, "volume": 89823.0, "close_time": 1760903999999, "quote_volume": 5456.39078, "trades": 86, "taker_buy_base": 66475.8, "taker_buy_quote": 4043.33168 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0595, "close": 0.0595, "volume": 29501.9, "close_time": 1760918399999, "quote_volume": 1778.37973, "trades": 38, "taker_buy_base": 17601.7, "taker_buy_quote": 1064.12174 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0597, "high": 0.0615, "low": 0.0585, "close": 0.0615, "volume": 136189.3, "close_time": 1760932799999, "quote_volume": 8081.00494, "trades": 110, "taker_buy_base": 40887.7, "taker_buy_quote": 2444.32732 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0615, "high": 0.0616, "low": 0.061, "close": 0.0611, "volume": 123391.0, "close_time": 1760947199999, "quote_volume": 7562.23787, "trades": 83, "taker_buy_base": 63081.0, "taker_buy_quote": 3870.08783 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.061, "high": 0.064, "low": 0.0608, "close": 0.0632, "volume": 1956680.1, "close_time": 1760961599999, "quote_volume": 121079.6164, "trades": 198, "taker_buy_base": 157944.1, "taker_buy_quote": 9840.98294 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.063, "high": 0.064, "low": 0.0623, "close": 0.0623, "volume": 430561.6, "close_time": 1760975999999, "quote_volume": 27339.1967, "trades": 159, "taker_buy_base": 125916.8, "taker_buy_quote": 7986.76017 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0606, "close": 0.0611, "volume": 78556.0, "close_time": 1760990399999, "quote_volume": 4787.74016, "trades": 78, "taker_buy_base": 44107.4, "taker_buy_quote": 2690.93671 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.061, "high": 0.0617, "low": 0.0606, "close": 0.0607, "volume": 150245.9, "close_time": 1761004799999, "quote_volume": 9169.06934, "trades": 112, "taker_buy_base": 86671.4, "taker_buy_quote": 5301.45398 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0599, "close": 0.0599, "volume": 243767.0, "close_time": 1761019199999, "quote_volume": 14706.09793, "trades": 146, "taker_buy_base": 95596.7, "taker_buy_quote": 5797.77346 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0582, "close": 0.0586, "volume": 133328.2, "close_time": 1761033599999, "quote_volume": 7825.15148, "trades": 137, "taker_buy_base": 25936.6, "taker_buy_quote": 1521.86463 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0578, "close": 0.0584, "volume": 130535.0, "close_time": 1761047999999, "quote_volume": 7622.87944, "trades": 50, "taker_buy_base": 30779.7, "taker_buy_quote": 1800.37438 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0582, "high": 0.0617, "low": 0.058, "close": 0.0617, "volume": 295207.5, "close_time": 1761062399999, "quote_volume": 17689.61223, "trades": 162, "taker_buy_base": 153304.3, "taker_buy_quote": 9091.99434 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0621, "high": 0.0628, "low": 0.061, "close": 0.0616, "volume": 28434.8, "close_time": 1761076799999, "quote_volume": 1773.36524, "trades": 31, "taker_buy_base": 26449.2, "taker_buy_quote": 1651.20739 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0572, "close": 0.0574, "volume": 2102862.7, "close_time": 1761091199999, "quote_volume": 126057.40568, "trades": 221, "taker_buy_base": 1943585.3, "taker_buy_quote": 116595.66187 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0564, "close": 0.0567, "volume": 148644.4, "close_time": 1761105599999, "quote_volume": 8490.29857, "trades": 140, "taker_buy_base": 64887.1, "taker_buy_quote": 3698.24694 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0562, "close": 0.0569, "volume": 145991.9, "close_time": 1761119999999, "quote_volume": 8292.81987, "trades": 133, "taker_buy_base": 47087.1, "taker_buy_quote": 2674.34892 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0556, "close": 0.0568, "volume": 162856.8, "close_time": 1761134399999, "quote_volume": 9221.79309, "trades": 173, "taker_buy_base": 121262.6, "taker_buy_quote": 6873.20681 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0566, "high": 0.0578, "low": 0.0565, "close": 0.0572, "volume": 46789.9, "close_time": 1761148799999, "quote_volume": 2666.96207, "trades": 95, "taker_buy_base": 24581.2, "taker_buy_quote": 1402.48406 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0572, "high": 0.0572, "low": 0.055, "close": 0.0556, "volume": 24403.9, "close_time": 1761163199999, "quote_volume": 1361.24589, "trades": 59, "taker_buy_base": 5975.8, "taker_buy_quote": 334.92514 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0555, "high": 0.0568, "low": 0.0523, "close": 0.0545, "volume": 143417.1, "close_time": 1761177599999, "quote_volume": 7656.07396, "trades": 154, "taker_buy_base": 75274.3, "taker_buy_quote": 4020.44886 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0545, "high": 0.0556, "low": 0.0545, "close": 0.0556, "volume": 32462.4, "close_time": 1761191999999, "quote_volume": 1793.18976, "trades": 15, "taker_buy_base": 5808.7, "taker_buy_quote": 319.44463 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0556, "high": 0.0568, "low": 0.0555, "close": 0.0564, "volume": 89079.1, "close_time": 1761206399999, "quote_volume": 5010.63135, "trades": 63, "taker_buy_base": 33802.4, "taker_buy_quote": 1913.01654 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0565, "close": 0.0565, "volume": 58333.7, "close_time": 1761220799999, "quote_volume": 3313.77614, "trades": 31, "taker_buy_base": 38998.7, "taker_buy_quote": 2219.49426 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0562, "high": 0.0571, "low": 0.0559, "close": 0.0569, "volume": 66740.7, "close_time": 1761235199999, "quote_volume": 3762.07534, "trades": 114, "taker_buy_base": 26323.1, "taker_buy_quote": 1489.65156 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0569, "high": 0.0577, "low": 0.0568, "close": 0.057, "volume": 62953.8, "close_time": 1761249599999, "quote_volume": 3596.74593, "trades": 49, "taker_buy_base": 35420.9, "taker_buy_quote": 2026.26292 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.057, "high": 0.0572, "low": 0.0562, "close": 0.0565, "volume": 201390.3, "close_time": 1761263999999, "quote_volume": 11352.64769, "trades": 114, "taker_buy_base": 11476.6, "taker_buy_quote": 652.3728 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0564, "high": 0.0567, "low": 0.056, "close": 0.056, "volume": 59261.3, "close_time": 1761278399999, "quote_volume": 3344.57046, "trades": 83, "taker_buy_base": 40761.2, "taker_buy_quote": 2305.54021 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.057, "high": 0.0575, "low": 0.0564, "close": 0.0564, "volume": 32655.8, "close_time": 1761292799999, "quote_volume": 1859.8611, "trades": 76, "taker_buy_base": 28743.7, "taker_buy_quote": 1636.58592 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0557, "close": 0.0564, "volume": 61095.9, "close_time": 1761307199999, "quote_volume": 3454.90787, "trades": 69, "taker_buy_base": 3440.6, "taker_buy_quote": 193.72791 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0567, "high": 0.0579, "low": 0.0556, "close": 0.0556, "volume": 434711.6, "close_time": 1761321599999, "quote_volume": 24589.97792, "trades": 171, "taker_buy_base": 122676.5, "taker_buy_quote": 6939.13424 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0553, "high": 0.0569, "low": 0.0553, "close": 0.0568, "volume": 418531.5, "close_time": 1761335999999, "quote_volume": 23356.1697, "trades": 145, "taker_buy_base": 38800.9, "taker_buy_quote": 2173.1852 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0573, "high": 0.0577, "low": 0.057, "close": 0.0576, "volume": 46533.5, "close_time": 1761350399999, "quote_volume": 2676.08148, "trades": 36, "taker_buy_base": 31981.2, "taker_buy_quote": 1840.19259 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.0571, "volume": 161886.9, "close_time": 1761364799999, "quote_volume": 9255.13105, "trades": 69, "taker_buy_base": 19971.1, "taker_buy_quote": 1140.87223 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0566, "close": 0.0568, "volume": 53602.3, "close_time": 1761379199999, "quote_volume": 3052.70013, "trades": 25, "taker_buy_base": 28260.6, "taker_buy_quote": 1611.83934 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0571, "high": 0.0585, "low": 0.0571, "close": 0.0576, "volume": 254612.6, "close_time": 1761393599999, "quote_volume": 14669.31298, "trades": 116, "taker_buy_base": 125005.8, "taker_buy_quote": 7174.57713 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0584, "high": 0.0603, "low": 0.0584, "close": 0.0584, "volume": 83711.8, "close_time": 1761407999999, "quote_volume": 4982.65119, "trades": 105, "taker_buy_base": 63787.8, "taker_buy_quote": 3808.67758 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0588, "high": 0.0611, "low": 0.0585, "close": 0.0609, "volume": 652880.1, "close_time": 1761422399999, "quote_volume": 39028.77492, "trades": 212, "taker_buy_base": 428215.1, "taker_buy_quote": 25654.96883 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.061, "high": 0.0622, "low": 0.0602, "close": 0.0616, "volume": 276846.3, "close_time": 1761436799999, "quote_volume": 16867.94188, "trades": 192, "taker_buy_base": 48023.9, "taker_buy_quote": 2970.62018 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0601, "close": 0.0602, "volume": 308811.6, "close_time": 1761451199999, "quote_volume": 18802.27204, "trades": 157, "taker_buy_base": 52390.8, "taker_buy_quote": 3196.80254 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0605, "high": 0.0618, "low": 0.0605, "close": 0.0617, "volume": 81995.2, "close_time": 1761465599999, "quote_volume": 5031.9889, "trades": 60, "taker_buy_base": 73262.3, "taker_buy_quote": 4500.11776 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0618, "high": 0.0632, "low": 0.0617, "close": 0.0625, "volume": 339065.9, "close_time": 1761479999999, "quote_volume": 21178.18825, "trades": 170, "taker_buy_base": 138871.4, "taker_buy_quote": 8684.35463 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0623, "high": 0.0635, "low": 0.0621, "close": 0.0621, "volume": 227752.5, "close_time": 1761494399999, "quote_volume": 14318.51425, "trades": 165, "taker_buy_base": 125632.3, "taker_buy_quote": 7894.63865 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0614, "close": 0.0615, "volume": 154461.6, "close_time": 1761508799999, "quote_volume": 9555.30826, "trades": 75, "taker_buy_base": 141548.8, "taker_buy_quote": 8760.31361 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0614, "high": 0.0624, "low": 0.0611, "close": 0.0618, "volume": 132507.0, "close_time": 1761523199999, "quote_volume": 8163.33391, "trades": 165, "taker_buy_base": 9168.8, "taker_buy_quote": 564.85823 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.062, "high": 0.0688, "low": 0.0615, "close": 0.0621, "volume": 2840390.7, "close_time": 1761537599999, "quote_volume": 177151.28471, "trades": 1360, "taker_buy_base": 1604502.6, "taker_buy_quote": 100687.94815 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.062, "high": 0.0644, "low": 0.0618, "close": 0.0624, "volume": 1629650.3, "close_time": 1761551999999, "quote_volume": 101732.63438, "trades": 589, "taker_buy_base": 717128.3, "taker_buy_quote": 44900.99696 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0595, "close": 0.0598, "volume": 370741.7, "close_time": 1761566399999, "quote_volume": 22414.05068, "trades": 364, "taker_buy_base": 134836.5, "taker_buy_quote": 8138.37927 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0598, "high": 0.06, "low": 0.0585, "close": 0.0591, "volume": 197031.8, "close_time": 1761580799999, "quote_volume": 11657.12642, "trades": 351, "taker_buy_base": 86983.8, "taker_buy_quote": 5153.19408 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0591, "high": 0.0618, "low": 0.0591, "close": 0.0605, "volume": 250117.9, "close_time": 1761595199999, "quote_volume": 15169.81224, "trades": 421, "taker_buy_base": 126913.8, "taker_buy_quote": 7729.41027 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0589, "close": 0.0592, "volume": 181702.2, "close_time": 1761609599999, "quote_volume": 10864.62672, "trades": 161, "taker_buy_base": 96830.7, "taker_buy_quote": 5795.37781 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.059, "high": 0.0595, "low": 0.0585, "close": 0.0587, "volume": 63355.1, "close_time": 1761623999999, "quote_volume": 3735.15918, "trades": 169, "taker_buy_base": 25009.1, "taker_buy_quote": 1474.40973 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0586, "close": 0.0589, "volume": 131567.5, "close_time": 1761638399999, "quote_volume": 7762.28502, "trades": 147, "taker_buy_base": 53613.2, "taker_buy_quote": 3169.37836 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.059, "high": 0.0602, "low": 0.059, "close": 0.0595, "volume": 418323.5, "close_time": 1761652799999, "quote_volume": 24770.10622, "trades": 159, "taker_buy_base": 390451.1, "taker_buy_quote": 23117.46762 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0596, "high": 0.0625, "low": 0.059, "close": 0.0597, "volume": 111382.6, "close_time": 1761667199999, "quote_volume": 6738.39391, "trades": 232, "taker_buy_base": 62895.9, "taker_buy_quote": 3806.77646 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0579, "close": 0.0583, "volume": 60673.1, "close_time": 1761681599999, "quote_volume": 3566.90173, "trades": 141, "taker_buy_base": 19690.6, "taker_buy_quote": 1169.38256 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0581, "high": 0.065, "low": 0.0558, "close": 0.0573, "volume": 3161362.1, "close_time": 1761695999999, "quote_volume": 181555.39442, "trades": 1706, "taker_buy_base": 1801943.8, "taker_buy_quote": 104091.68085 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0569, "close": 0.0571, "volume": 177841.9, "close_time": 1761710399999, "quote_volume": 10203.60849, "trades": 104, "taker_buy_base": 96452.0, "taker_buy_quote": 5548.85338 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0574, "volume": 27565.4, "close_time": 1761724799999, "quote_volume": 1584.4859, "trades": 30, "taker_buy_base": 15173.9, "taker_buy_quote": 871.86517 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0572, "high": 0.0583, "low": 0.057, "close": 0.058, "volume": 107166.6, "close_time": 1761739199999, "quote_volume": 6157.33822, "trades": 80, "taker_buy_base": 56567.9, "taker_buy_quote": 3252.7437 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0583, "high": 0.0737, "low": 0.0528, "close": 0.0556, "volume": 2792244.3, "close_time": 1761753599999, "quote_volume": 168057.52882, "trades": 2296, "taker_buy_base": 1624589.1, "taker_buy_quote": 97084.34274 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0555, "high": 0.0576, "low": 0.0532, "close": 0.0575, "volume": 490468.5, "close_time": 1761767999999, "quote_volume": 27277.0966, "trades": 647, "taker_buy_base": 225116.8, "taker_buy_quote": 12559.13134 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0559, "close": 0.056, "volume": 153939.6, "close_time": 1761782399999, "quote_volume": 8873.42379, "trades": 92, "taker_buy_base": 81128.9, "taker_buy_quote": 4679.6429 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0554, "close": 0.0556, "volume": 30387.5, "close_time": 1761796799999, "quote_volume": 1705.84199, "trades": 77, "taker_buy_base": 16483.7, "taker_buy_quote": 924.31992 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0531, "close": 0.0549, "volume": 441295.4, "close_time": 1761811199999, "quote_volume": 23940.58117, "trades": 145, "taker_buy_base": 24861.0, "taker_buy_quote": 1346.08943 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.055, "high": 0.055, "low": 0.0529, "close": 0.0529, "volume": 53051.9, "close_time": 1761825599999, "quote_volume": 2846.53292, "trades": 66, "taker_buy_base": 45387.7, "taker_buy_quote": 2438.77924 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0509, "close": 0.0509, "volume": 133392.5, "close_time": 1761839999999, "quote_volume": 6955.71732, "trades": 134, "taker_buy_base": 25946.3, "taker_buy_quote": 1361.8102 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0509, "high": 0.0511, "low": 0.049, "close": 0.049, "volume": 87112.9, "close_time": 1761854399999, "quote_volume": 4359.75657, "trades": 128, "taker_buy_base": 25225.9, "taker_buy_quote": 1270.11247 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0492, "high": 0.0503, "low": 0.0491, "close": 0.0503, "volume": 18223.6, "close_time": 1761868799999, "quote_volume": 903.98953, "trades": 38, "taker_buy_base": 9080.8, "taker_buy_quote": 450.47968 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0507, "high": 0.0522, "low": 0.0507, "close": 0.0521, "volume": 41097.2, "close_time": 1761883199999, "quote_volume": 2122.80874, "trades": 51, "taker_buy_base": 29933.7, "taker_buy_quote": 1545.15163 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0517, "close": 0.0517, "volume": 429292.6, "close_time": 1761897599999, "quote_volume": 22462.74924, "trades": 52, "taker_buy_base": 305577.3, "taker_buy_quote": 15983.80978 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0513, "close": 0.0516, "volume": 319606.7, "close_time": 1761911999999, "quote_volume": 16509.46184, "trades": 1949, "taker_buy_base": 179415.0, "taker_buy_quote": 9270.9912 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0506, "close": 0.0507, "volume": 202919.9, "close_time": 1761926399999, "quote_volume": 10364.29304, "trades": 137, "taker_buy_base": 90687.8, "taker_buy_quote": 4624.4518 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0495, "close": 0.0508, "volume": 82475.8, "close_time": 1761940799999, "quote_volume": 4148.6612, "trades": 59, "taker_buy_base": 21036.7, "taker_buy_quote": 1053.99171 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0501, "close": 0.0509, "volume": 129601.3, "close_time": 1761955199999, "quote_volume": 6555.89873, "trades": 77, "taker_buy_base": 99967.6, "taker_buy_quote": 5062.5703 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0504, "close": 0.0512, "volume": 43878.3, "close_time": 1761969599999, "quote_volume": 2225.69129, "trades": 27, "taker_buy_base": 12893.7, "taker_buy_quote": 655.79022 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0511, "high": 0.0519, "low": 0.051, "close": 0.0512, "volume": 28678.6, "close_time": 1761983999999, "quote_volume": 1470.37073, "trades": 28, "taker_buy_base": 18955.0, "taker_buy_quote": 971.37647 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0516, "high": 0.0527, "low": 0.0514, "close": 0.0523, "volume": 101036.6, "close_time": 1761998399999, "quote_volume": 5266.71151, "trades": 47, "taker_buy_base": 55865.4, "taker_buy_quote": 2931.94612 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0512, "close": 0.0518, "volume": 90773.0, "close_time": 1762012799999, "quote_volume": 4698.09486, "trades": 49, "taker_buy_base": 41228.9, "taker_buy_quote": 2132.26497 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0514, "close": 0.0514, "volume": 124781.9, "close_time": 1762027199999, "quote_volume": 6433.64209, "trades": 38, "taker_buy_base": 5464.4, "taker_buy_quote": 284.17177 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0509, "close": 0.0519, "volume": 283860.3, "close_time": 1762041599999, "quote_volume": 14594.25094, "trades": 125, "taker_buy_base": 122206.7, "taker_buy_quote": 6278.41069 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0513, "close": 0.0513, "volume": 129049.7, "close_time": 1762055999999, "quote_volume": 6650.19453, "trades": 41, "taker_buy_base": 72478.1, "taker_buy_quote": 3735.72867 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0513, "high": 0.0528, "low": 0.0512, "close": 0.0521, "volume": 83089.3, "close_time": 1762070399999, "quote_volume": 4334.48858, "trades": 45, "taker_buy_base": 47444.1, "taker_buy_quote": 2485.19045 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0504, "close": 0.0512, "volume": 155641.4, "close_time": 1762084799999, "quote_volume": 8021.33794, "trades": 78, "taker_buy_base": 45831.9, "taker_buy_quote": 2357.95964 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0495, "close": 0.0495, "volume": 202266.9, "close_time": 1762099199999, "quote_volume": 10214.94467, "trades": 87, "taker_buy_base": 87025.1, "taker_buy_quote": 4404.52822 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.049, "high": 0.0504, "low": 0.0487, "close": 0.05, "volume": 91751.4, "close_time": 1762113599999, "quote_volume": 4565.07962, "trades": 153, "taker_buy_base": 79571.3, "taker_buy_quote": 3964.66111 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.05, "high": 0.0509, "low": 0.05, "close": 0.0508, "volume": 171987.5, "close_time": 1762127999999, "quote_volume": 8636.0543, "trades": 147, "taker_buy_base": 13044.3, "taker_buy_quote": 660.02398 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0462, "close": 0.0462, "volume": 67929.2, "close_time": 1762142399999, "quote_volume": 3287.71907, "trades": 136, "taker_buy_base": 34585.0, "taker_buy_quote": 1697.76248 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0462, "high": 0.047, "low": 0.0461, "close": 0.0465, "volume": 741148.7, "close_time": 1762156799999, "quote_volume": 34622.21194, "trades": 232, "taker_buy_base": 43492.3, "taker_buy_quote": 2023.67701 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0462, "high": 0.0471, "low": 0.0458, "close": 0.0465, "volume": 1824584.9, "close_time": 1762171199999, "quote_volume": 84980.80042, "trades": 522, "taker_buy_base": 492513.6, "taker_buy_quote": 22953.16831 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0465, "high": 0.0472, "low": 0.0412, "close": 0.0434, "volume": 820991.7, "close_time": 1762185599999, "quote_volume": 37535.83305, "trades": 506, "taker_buy_base": 141926.4, "taker_buy_quote": 6306.32329 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0431, "high": 0.0459, "low": 0.043, "close": 0.0443, "volume": 103937.1, "close_time": 1762199999999, "quote_volume": 4664.24085, "trades": 165, "taker_buy_base": 44124.8, "taker_buy_quote": 1986.03008 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.044, "high": 0.0447, "low": 0.0435, "close": 0.0446, "volume": 179657.1, "close_time": 1762214399999, "quote_volume": 7876.91827, "trades": 90, "taker_buy_base": 52005.8, "taker_buy_quote": 2292.19723 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0445, "high": 0.046, "low": 0.0443, "close": 0.0456, "volume": 74854.0, "close_time": 1762228799999, "quote_volume": 3407.0151, "trades": 48, "taker_buy_base": 62694.0, "taker_buy_quote": 2859.47841 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0458, "high": 0.0458, "low": 0.043, "close": 0.0431, "volume": 88325.1, "close_time": 1762243199999, "quote_volume": 3872.74815, "trades": 91, "taker_buy_base": 24774.8, "taker_buy_quote": 1071.66939 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0432, "high": 0.0447, "low": 0.0432, "close": 0.0444, "volume": 19275.2, "close_time": 1762257599999, "quote_volume": 845.7432, "trades": 30, "taker_buy_base": 17967.0, "taker_buy_quote": 787.88497 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0437, "high": 0.0455, "low": 0.0433, "close": 0.0441, "volume": 70811.4, "close_time": 1762271999999, "quote_volume": 3120.07582, "trades": 64, "taker_buy_base": 33351.0, "taker_buy_quote": 1483.62973 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0413, "close": 0.0425, "volume": 108769.1, "close_time": 1762286399999, "quote_volume": 4611.15519, "trades": 56, "taker_buy_base": 76332.8, "taker_buy_quote": 3247.62178 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0422, "high": 0.0532, "low": 0.0395, "close": 0.0472, "volume": 1969063.7, "close_time": 1762300799999, "quote_volume": 92640.7387, "trades": 1562, "taker_buy_base": 918796.7, "taker_buy_quote": 43235.30445 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0472, "high": 0.0544, "low": 0.0443, "close": 0.0515, "volume": 741288.9, "close_time": 1762315199999, "quote_volume": 37006.72677, "trades": 1036, "taker_buy_base": 403395.7, "taker_buy_quote": 20170.58945 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0506, "high": 0.0696, "low": 0.0497, "close": 0.0623, "volume": 6836429.5, "close_time": 1762329599999, "quote_volume": 409737.52919, "trades": 4489, "taker_buy_base": 4362849.3, "taker_buy_quote": 262294.42705 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0617, "high": 0.0617, "low": 0.053, "close": 0.0535, "volume": 1714887.1, "close_time": 1762343999999, "quote_volume": 96325.48226, "trades": 1933, "taker_buy_base": 927553.3, "taker_buy_quote": 52359.70594 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.053, "high": 0.0649, "low": 0.0517, "close": 0.0523, "volume": 3082498.9, "close_time": 1762358399999, "quote_volume": 175745.06386, "trades": 2583, "taker_buy_base": 1373008.9, "taker_buy_quote": 78837.66359 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0525, "high": 0.0562, "low": 0.0507, "close": 0.0536, "volume": 865495.5, "close_time": 1762372799999, "quote_volume": 45834.83009, "trades": 529, "taker_buy_base": 426469.8, "taker_buy_quote": 22647.24881 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0531, "high": 0.0595, "low": 0.0529, "close": 0.0566, "volume": 1346098.9, "close_time": 1762387199999, "quote_volume": 75109.14342, "trades": 851, "taker_buy_base": 695400.4, "taker_buy_quote": 38834.60609 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0565, "high": 0.0714, "low": 0.0565, "close": 0.0625, "volume": 7214206.8, "close_time": 1762401599999, "quote_volume": 473099.69772, "trades": 6143, "taker_buy_base": 3159393.2, "taker_buy_quote": 207678.02415 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0618, "high": 0.0883, "low": 0.0615, "close": 0.0814, "volume": 5006821.8, "close_time": 1762415999999, "quote_volume": 377346.69494, "trades": 5156, "taker_buy_base": 2502764.4, "taker_buy_quote": 189352.77907 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0811, "high": 0.1094, "low": 0.0638, "close": 0.0669, "volume": 17454902.1, "close_time": 1762430399999, "quote_volume": 1483591.25698, "trades": 15867, "taker_buy_base": 8432456.7, "taker_buy_quote": 732644.15514 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0663, "high": 0.0821, "low": 0.0657, "close": 0.0737, "volume": 5517287.1, "close_time": 1762444799999, "quote_volume": 408130.57218, "trades": 5123, "taker_buy_base": 2343769.4, "taker_buy_quote": 173514.52941 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0734, "high": 0.0769, "low": 0.0651, "close": 0.0678, "volume": 4509214.1, "close_time": 1762459199999, "quote_volume": 316976.5406, "trades": 6672, "taker_buy_base": 2087491.4, "taker_buy_quote": 147365.58628 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0676, "high": 0.0754, "low": 0.0663, "close": 0.0713, "volume": 2760810.0, "close_time": 1762473599999, "quote_volume": 196708.20357, "trades": 4012, "taker_buy_base": 1365209.7, "taker_buy_quote": 97482.76917 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0715, "high": 0.0727, "low": 0.0673, "close": 0.0681, "volume": 5050392.3, "close_time": 1762487999999, "quote_volume": 347469.85003, "trades": 13801, "taker_buy_base": 2525213.5, "taker_buy_quote": 173780.97441 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0681, "high": 0.0779, "low": 0.0667, "close": 0.0739, "volume": 6562812.5, "close_time": 1762502399999, "quote_volume": 485515.84497, "trades": 24981, "taker_buy_base": 3192441.9, "taker_buy_quote": 235991.97181 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0741, "high": 0.0847, "low": 0.0727, "close": 0.077, "volume": 6528049.8, "close_time": 1762516799999, "quote_volume": 502303.10961, "trades": 9919, "taker_buy_base": 3223567.2, "taker_buy_quote": 248270.99285 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0764, "high": 0.0849, "low": 0.0752, "close": 0.0787, "volume": 4285671.5, "close_time": 1762531199999, "quote_volume": 343945.46635, "trades": 2877, "taker_buy_base": 2177271.6, "taker_buy_quote": 174713.71553 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0789, "high": 0.0876, "low": 0.0762, "close": 0.0843, "volume": 2323539.1, "close_time": 1762545599999, "quote_volume": 190684.1299, "trades": 1720, "taker_buy_base": 1186455.4, "taker_buy_quote": 97430.61222 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0841, "high": 0.0854, "low": 0.0804, "close": 0.0832, "volume": 1452363.9, "close_time": 1762559999999, "quote_volume": 118998.59384, "trades": 1144, "taker_buy_base": 633954.5, "taker_buy_quote": 52000.82124 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0831, "high": 0.0867, "low": 0.0748, "close": 0.0777, "volume": 623815.8, "close_time": 1762574399999, "quote_volume": 49300.32851, "trades": 810, "taker_buy_base": 291007.4, "taker_buy_quote": 23046.46542 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.078, "high": 0.086, "low": 0.0739, "close": 0.0853, "volume": 1142676.1, "close_time": 1762588799999, "quote_volume": 91694.80252, "trades": 954, "taker_buy_base": 546421.2, "taker_buy_quote": 44132.84489 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0855, "high": 0.1109, "low": 0.0833, "close": 0.0939, "volume": 4281898.0, "close_time": 1762603199999, "quote_volume": 407143.37885, "trades": 4612, "taker_buy_base": 2094197.4, "taker_buy_quote": 199340.0122 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0936, "high": 0.1, "low": 0.0862, "close": 0.0888, "volume": 1288292.1, "close_time": 1762617599999, "quote_volume": 119834.31146, "trades": 1839, "taker_buy_base": 584507.1, "taker_buy_quote": 54378.81688 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0889, "high": 0.096, "low": 0.0865, "close": 0.0916, "volume": 1324016.6, "close_time": 1762631999999, "quote_volume": 121738.49027, "trades": 1627, "taker_buy_base": 560220.2, "taker_buy_quote": 51409.3493 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0909, "high": 0.0937, "low": 0.0878, "close": 0.0914, "volume": 828190.8, "close_time": 1762646399999, "quote_volume": 75253.35601, "trades": 858, "taker_buy_base": 439121.8, "taker_buy_quote": 39891.78713 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0921, "high": 0.1026, "low": 0.0885, "close": 0.1013, "volume": 2331743.9, "close_time": 1762660799999, "quote_volume": 221045.44789, "trades": 2105, "taker_buy_base": 1158369.4, "taker_buy_quote": 110127.98714 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.101, "high": 0.1324, "low": 0.0983, "close": 0.1156, "volume": 8949219.3, "close_time": 1762675199999, "quote_volume": 1029414.38301, "trades": 9747, "taker_buy_base": 4299010.5, "taker_buy_quote": 496804.02722 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1157, "high": 0.1182, "low": 0.1095, "close": 0.1112, "volume": 7608426.7, "close_time": 1762689599999, "quote_volume": 858679.69842, "trades": 4247, "taker_buy_base": 3422094.1, "taker_buy_quote": 386935.63794 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.111, "high": 0.1141, "low": 0.1038, "close": 0.1103, "volume": 4318821.3, "close_time": 1762703999999, "quote_volume": 465345.5009, "trades": 3137, "taker_buy_base": 2030152.2, "taker_buy_quote": 218942.03543 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.11, "high": 0.1175, "low": 0.1084, "close": 0.1147, "volume": 1660607.8, "close_time": 1762718399999, "quote_volume": 187281.67564, "trades": 1853, "taker_buy_base": 794786.5, "taker_buy_quote": 89582.58499 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1143, "high": 0.1218, "low": 0.1067, "close": 0.1071, "volume": 4695285.0, "close_time": 1762732799999, "quote_volume": 537850.70736, "trades": 4122, "taker_buy_base": 2304520.9, "taker_buy_quote": 263735.73632 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.107, "high": 0.1333, "low": 0.1049, "close": 0.1278, "volume": 3477764.8, "close_time": 1762747199999, "quote_volume": 417135.93323, "trades": 3173, "taker_buy_base": 1728956.0, "taker_buy_quote": 211416.60377 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1277, "high": 0.1323, "low": 0.1157, "close": 0.1159, "volume": 1148752.0, "close_time": 1762761599999, "quote_volume": 141286.13997, "trades": 1911, "taker_buy_base": 547708.2, "taker_buy_quote": 67492.80362 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1081, "close": 0.109, "volume": 1171270.0, "close_time": 1762775999999, "quote_volume": 130861.08275, "trades": 1164, "taker_buy_base": 471835.9, "taker_buy_quote": 52673.14601 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1086, "high": 0.1133, "low": 0.104, "close": 0.1045, "volume": 1268242.0, "close_time": 1762790399999, "quote_volume": 138479.98661, "trades": 1352, "taker_buy_base": 586822.1, "taker_buy_quote": 64141.5978 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1048, "high": 0.1167, "low": 0.1048, "close": 0.1163, "volume": 848664.6, "close_time": 1762804799999, "quote_volume": 93887.49536, "trades": 941, "taker_buy_base": 471314.9, "taker_buy_quote": 52372.97039 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1154, "high": 0.1185, "low": 0.1091, "close": 0.1137, "volume": 917253.9, "close_time": 1762819199999, "quote_volume": 104772.77044, "trades": 1059, "taker_buy_base": 437670.3, "taker_buy_quote": 49929.5405 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1134, "high": 0.1248, "low": 0.1122, "close": 0.1186, "volume": 1612668.1, "close_time": 1762833599999, "quote_volume": 191185.14835, "trades": 1846, "taker_buy_base": 756093.4, "taker_buy_quote": 89473.0794 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1182, "high": 0.127, "low": 0.1169, "close": 0.1253, "volume": 932758.7, "close_time": 1762847999999, "quote_volume": 113887.40775, "trades": 1310, "taker_buy_base": 482298.8, "taker_buy_quote": 59096.84516 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1251, "high": 0.1499, "low": 0.125, "close": 0.149, "volume": 4419265.1, "close_time": 1762862399999, "quote_volume": 607598.87003, "trades": 5150, "taker_buy_base": 2256590.3, "taker_buy_quote": 312001.03918 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1481, "high": 0.1569, "low": 0.1304, "close": 0.1339, "volume": 5015660.7, "close_time": 1762876799999, "quote_volume": 727630.74969, "trades": 4451, "taker_buy_base": 2463912.7, "taker_buy_quote": 356267.25124 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1337, "high": 0.1485, "low": 0.1295, "close": 0.1431, "volume": 3471374.2, "close_time": 1762891199999, "quote_volume": 492759.67618, "trades": 4540, "taker_buy_base": 2034948.5, "taker_buy_quote": 290076.25239 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1431, "high": 0.1508, "low": 0.1337, "close": 0.1338, "volume": 2620948.0, "close_time": 1762905599999, "quote_volume": 372235.52243, "trades": 2373, "taker_buy_base": 1369953.9, "taker_buy_quote": 194425.74964 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1349, "high": 0.1402, "low": 0.1283, "close": 0.1366, "volume": 1018214.2, "close_time": 1762919999999, "quote_volume": 135896.41497, "trades": 1468, "taker_buy_base": 473723.7, "taker_buy_quote": 63333.01135 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1254, "close": 0.1276, "volume": 533652.5, "close_time": 1762934399999, "quote_volume": 69464.8372, "trades": 636, "taker_buy_base": 254890.2, "taker_buy_quote": 33148.79658 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1273, "high": 0.1346, "low": 0.1259, "close": 0.1278, "volume": 884516.2, "close_time": 1762948799999, "quote_volume": 114628.91395, "trades": 1082, "taker_buy_base": 449743.7, "taker_buy_quote": 58074.73624 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1279, "high": 0.13, "low": 0.123, "close": 0.1235, "volume": 564798.4, "close_time": 1762963199999, "quote_volume": 71301.56191, "trades": 697, "taker_buy_base": 278255.4, "taker_buy_quote": 35220.00888 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1158, "close": 0.1158, "volume": 1146115.5, "close_time": 1762977599999, "quote_volume": 135751.6158, "trades": 833, "taker_buy_base": 702232.1, "taker_buy_quote": 83401.97721 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1161, "high": 0.1261, "low": 0.1146, "close": 0.1237, "volume": 802817.6, "close_time": 1762991999999, "quote_volume": 97361.28912, "trades": 609, "taker_buy_base": 434438.2, "taker_buy_quote": 52597.53002 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1232, "high": 0.1268, "low": 0.1167, "close": 0.126, "volume": 331836.4, "close_time": 1763006399999, "quote_volume": 40142.83665, "trades": 412, "taker_buy_base": 154517.6, "taker_buy_quote": 18760.83269 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1263, "high": 0.1351, "low": 0.1199, "close": 0.1308, "volume": 1920267.5, "close_time": 1763020799999, "quote_volume": 245992.10269, "trades": 1434, "taker_buy_base": 990985.8, "taker_buy_quote": 125558.20111 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.13, "high": 0.1565, "low": 0.1275, "close": 0.1551, "volume": 2921485.2, "close_time": 1763035199999, "quote_volume": 421043.66234, "trades": 2791, "taker_buy_base": 1612544.2, "taker_buy_quote": 231943.01076 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.154, "high": 0.1766, "low": 0.1344, "close": 0.15, "volume": 5616477.9, "close_time": 1763049599999, "quote_volume": 892314.33621, "trades": 6903, "taker_buy_base": 2735259.2, "taker_buy_quote": 435141.82761 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1492, "high": 0.1627, "low": 0.1415, "close": 0.1482, "volume": 3923128.9, "close_time": 1763063999999, "quote_volume": 594074.23464, "trades": 3919, "taker_buy_base": 1886474.7, "taker_buy_quote": 285822.38517 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1485, "high": 0.16, "low": 0.1428, "close": 0.1549, "volume": 2173225.1, "close_time": 1763078399999, "quote_volume": 328072.10399, "trades": 2893, "taker_buy_base": 1228341.0, "taker_buy_quote": 185647.01286 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1552, "high": 0.1593, "low": 0.1505, "close": 0.1534, "volume": 852756.7, "close_time": 1763092799999, "quote_volume": 132114.22283, "trades": 1096, "taker_buy_base": 471004.2, "taker_buy_quote": 72814.79847 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1533, "high": 0.1624, "low": 0.1468, "close": 0.1507, "volume": 1549756.6, "close_time": 1763107199999, "quote_volume": 239671.82824, "trades": 1769, "taker_buy_base": 843201.9, "taker_buy_quote": 130302.97396 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1507, "high": 0.1523, "low": 0.138, "close": 0.1436, "volume": 1239180.0, "close_time": 1763121599999, "quote_volume": 179110.22763, "trades": 1503, "taker_buy_base": 638072.2, "taker_buy_quote": 92492.46359 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1436, "high": 0.1487, "low": 0.1394, "close": 0.1466, "volume": 588925.6, "close_time": 1763135999999, "quote_volume": 85420.30889, "trades": 879, "taker_buy_base": 282724.9, "taker_buy_quote": 40883.75952 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1466, "high": 0.1483, "low": 0.142, "close": 0.1462, "volume": 189882.1, "close_time": 1763150399999, "quote_volume": 27542.91495, "trades": 299, "taker_buy_base": 98709.2, "taker_buy_quote": 14350.04948 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1304, "close": 0.1309, "volume": 365127.4, "close_time": 1763164799999, "quote_volume": 49691.60517, "trades": 349, "taker_buy_base": 173003.1, "taker_buy_quote": 23613.03892 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1312, "high": 0.1404, "low": 0.1312, "close": 0.1365, "volume": 474962.7, "close_time": 1763179199999, "quote_volume": 64800.51163, "trades": 699, "taker_buy_base": 250235.0, "taker_buy_quote": 34080.22943 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1365, "high": 0.1461, "low": 0.1357, "close": 0.1444, "volume": 567450.3, "close_time": 1763193599999, "quote_volume": 79023.6059, "trades": 650, "taker_buy_base": 276173.8, "taker_buy_quote": 38612.45574 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1429, "high": 0.1485, "low": 0.1339, "close": 0.1353, "volume": 1029272.8, "close_time": 1763207999999, "quote_volume": 145448.60158, "trades": 1426, "taker_buy_base": 535520.1, "taker_buy_quote": 75442.41624 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1341, "high": 0.136, "low": 0.1313, "close": 0.1323, "volume": 207747.1, "close_time": 1763222399999, "quote_volume": 27876.12299, "trades": 385, "taker_buy_base": 89012.6, "taker_buy_quote": 11950.9563 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1321, "high": 0.1323, "low": 0.122, "close": 0.1258, "volume": 589214.8, "close_time": 1763236799999, "quote_volume": 74063.36588, "trades": 521, "taker_buy_base": 349349.2, "taker_buy_quote": 43993.87967 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1261, "high": 0.1343, "low": 0.1238, "close": 0.1329, "volume": 455571.8, "close_time": 1763251199999, "quote_volume": 59448.09262, "trades": 389, "taker_buy_base": 272618.6, "taker_buy_quote": 35695.99109 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.133, "high": 0.1501, "low": 0.1256, "close": 0.1352, "volume": 1009653.3, "close_time": 1763265599999, "quote_volume": 140778.85898, "trades": 1059, "taker_buy_base": 505626.7, "taker_buy_quote": 70644.37781 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1367, "high": 0.2397, "low": 0.1367, "close": 0.1996, "volume": 5839285.8, "close_time": 1763279999999, "quote_volume": 1106394.08926, "trades": 6239, "taker_buy_base": 3237327.0, "taker_buy_quote": 605154.34815 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1991, "high": 0.203, "low": 0.1706, "close": 0.1746, "volume": 2950754.8, "close_time": 1763294399999, "quote_volume": 534130.26901, "trades": 4873, "taker_buy_base": 1302804.9, "taker_buy_quote": 235816.44148 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1745, "high": 0.1942, "low": 0.1646, "close": 0.1795, "volume": 2600795.5, "close_time": 1763308799999, "quote_volume": 468160.18599, "trades": 4794, "taker_buy_base": 1421733.9, "taker_buy_quote": 256727.05047 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1785, "high": 0.2187, "low": 0.1766, "close": 0.2009, "volume": 5662252.1, "close_time": 1763323199999, "quote_volume": 1113881.43339, "trades": 6687, "taker_buy_base": 2534519.9, "taker_buy_quote": 502302.36023 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2009, "high": 0.207, "low": 0.1848, "close": 0.191, "volume": 2266540.1, "close_time": 1763337599999, "quote_volume": 447062.11789, "trades": 2658, "taker_buy_base": 1279328.3, "taker_buy_quote": 252562.9797 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1903, "high": 0.2078, "low": 0.1888, "close": 0.1914, "volume": 762204.1, "close_time": 1763351999999, "quote_volume": 152137.05939, "trades": 1277, "taker_buy_base": 429222.5, "taker_buy_quote": 86001.15269 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1908, "high": 0.191, "low": 0.1718, "close": 0.1726, "volume": 768480.1, "close_time": 1763366399999, "quote_volume": 137207.09593, "trades": 1284, "taker_buy_base": 412179.6, "taker_buy_quote": 73601.05663 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1726, "high": 0.1834, "low": 0.1726, "close": 0.1769, "volume": 495110.3, "close_time": 1763380799999, "quote_volume": 88081.50969, "trades": 701, "taker_buy_base": 226673.0, "taker_buy_quote": 40415.7928 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1769, "high": 0.1973, "low": 0.1768, "close": 0.184, "volume": 1804040.5, "close_time": 1763395199999, "quote_volume": 339876.35808, "trades": 2279, "taker_buy_base": 824822.2, "taker_buy_quote": 155157.29315 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1847, "high": 0.1919, "low": 0.1769, "close": 0.1919, "volume": 648892.5, "close_time": 1763409599999, "quote_volume": 118931.27853, "trades": 661, "taker_buy_base": 358221.1, "taker_buy_quote": 65593.96377 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1915, "high": 0.1966, "low": 0.1786, "close": 0.1886, "volume": 371448.9, "close_time": 1763423999999, "quote_volume": 69797.2111, "trades": 444, "taker_buy_base": 183904.6, "taker_buy_quote": 35095.0135 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1862, "high": 0.2086, "low": 0.1838, "close": 0.1979, "volume": 828517.1, "close_time": 1763438399999, "quote_volume": 164389.06029, "trades": 1146, "taker_buy_base": 412545.3, "taker_buy_quote": 81820.97611 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1981, "high": 0.2461, "low": 0.1941, "close": 0.195, "volume": 5280579.0, "close_time": 1763452799999, "quote_volume": 1178798.62765, "trades": 5676, "taker_buy_base": 2901634.6, "taker_buy_quote": 651216.86077 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1954, "high": 0.2007, "low": 0.1128, "close": 0.1485, "volume": 10523290.8, "close_time": 1763467199999, "quote_volume": 1541711.47083, "trades": 8474, "taker_buy_base": 5437634.4, "taker_buy_quote": 799695.30809 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1478, "high": 0.157, "low": 0.138, "close": 0.1427, "volume": 3402767.6, "close_time": 1763481599999, "quote_volume": 498357.96435, "trades": 3129, "taker_buy_base": 1548395.4, "taker_buy_quote": 227443.0785 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.142, "high": 0.1499, "low": 0.1398, "close": 0.1436, "volume": 2553925.8, "close_time": 1763495999999, "quote_volume": 368214.62047, "trades": 2067, "taker_buy_base": 1308405.4, "taker_buy_quote": 188273.4207 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1435, "high": 0.1546, "low": 0.141, "close": 0.1436, "volume": 2039150.1, "close_time": 1763510399999, "quote_volume": 300207.74863, "trades": 1551, "taker_buy_base": 1006280.2, "taker_buy_quote": 147507.50724 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1434, "high": 0.1605, "low": 0.141, "close": 0.1543, "volume": 1625344.8, "close_time": 1763524799999, "quote_volume": 244427.25279, "trades": 1279, "taker_buy_base": 1027569.1, "taker_buy_quote": 153855.34913 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.153, "high": 0.1545, "low": 0.1452, "close": 0.1484, "volume": 1254874.2, "close_time": 1763539199999, "quote_volume": 188314.14591, "trades": 1164, "taker_buy_base": 615905.0, "taker_buy_quote": 92271.49663 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1478, "high": 0.1556, "low": 0.1454, "close": 0.1458, "volume": 1888797.0, "close_time": 1763553599999, "quote_volume": 283684.71036, "trades": 1698, "taker_buy_base": 885447.1, "taker_buy_quote": 133179.04381 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1455, "high": 0.1463, "low": 0.1252, "close": 0.1298, "volume": 1753570.0, "close_time": 1763567999999, "quote_volume": 235748.38475, "trades": 1951, "taker_buy_base": 775903.9, "taker_buy_quote": 103853.68296 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1291, "high": 0.1302, "low": 0.123, "close": 0.1236, "volume": 834462.1, "close_time": 1763582399999, "quote_volume": 104276.64637, "trades": 620, "taker_buy_base": 370076.8, "taker_buy_quote": 46376.69811 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1241, "high": 0.1379, "low": 0.1207, "close": 0.1351, "volume": 2039454.9, "close_time": 1763596799999, "quote_volume": 264179.70327, "trades": 1796, "taker_buy_base": 894825.7, "taker_buy_quote": 116212.87614 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.135, "high": 0.1393, "low": 0.127, "close": 0.1289, "volume": 1395893.4, "close_time": 1763611199999, "quote_volume": 184011.80503, "trades": 1332, "taker_buy_base": 731718.2, "taker_buy_quote": 96633.81138 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1279, "high": 0.1289, "low": 0.1229, "close": 0.127, "volume": 663922.1, "close_time": 1763625599999, "quote_volume": 83346.49122, "trades": 758, "taker_buy_base": 280361.0, "taker_buy_quote": 35266.47647 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1271, "high": 0.1281, "low": 0.1229, "close": 0.1242, "volume": 493331.2, "close_time": 1763639999999, "quote_volume": 62102.86876, "trades": 603, "taker_buy_base": 244130.4, "taker_buy_quote": 30743.1824 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1241, "high": 0.1426, "low": 0.1214, "close": 0.1287, "volume": 1865635.8, "close_time": 1763654399999, "quote_volume": 237721.9371, "trades": 1552, "taker_buy_base": 946672.0, "taker_buy_quote": 121060.87222 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1196, "close": 0.1206, "volume": 1240532.8, "close_time": 1763668799999, "quote_volume": 153450.49783, "trades": 1061, "taker_buy_base": 625646.1, "taker_buy_quote": 77502.70782 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1213, "high": 0.1294, "low": 0.1199, "close": 0.126, "volume": 803510.9, "close_time": 1763683199999, "quote_volume": 101531.08271, "trades": 557, "taker_buy_base": 560325.5, "taker_buy_quote": 70884.42192 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1255, "high": 0.1277, "low": 0.1238, "close": 0.1245, "volume": 230934.3, "close_time": 1763697599999, "quote_volume": 28850.22896, "trades": 292, "taker_buy_base": 105180.5, "taker_buy_quote": 13155.04344 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1241, "high": 0.1297, "low": 0.1202, "close": 0.1266, "volume": 910316.9, "close_time": 1763711999999, "quote_volume": 114417.71571, "trades": 756, "taker_buy_base": 473361.0, "taker_buy_quote": 59740.281 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.126, "high": 0.1297, "low": 0.1222, "close": 0.1223, "volume": 571840.2, "close_time": 1763726399999, "quote_volume": 72527.04316, "trades": 581, "taker_buy_base": 305735.6, "taker_buy_quote": 38766.82871 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1224, "high": 0.129, "low": 0.1208, "close": 0.1219, "volume": 586007.7, "close_time": 1763740799999, "quote_volume": 72860.11274, "trades": 938, "taker_buy_base": 263669.1, "taker_buy_quote": 32823.30539 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1224, "high": 0.1286, "low": 0.1208, "close": 0.1249, "volume": 345603.6, "close_time": 1763755199999, "quote_volume": 43210.3396, "trades": 473, "taker_buy_base": 140388.7, "taker_buy_quote": 17733.58594 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1244, "high": 0.1279, "low": 0.1228, "close": 0.1273, "volume": 269994.8, "close_time": 1763769599999, "quote_volume": 33881.6347, "trades": 255, "taker_buy_base": 142160.6, "taker_buy_quote": 17828.60896 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1209, "close": 0.1227, "volume": 181720.5, "close_time": 1763783999999, "quote_volume": 22210.829, "trades": 163, "taker_buy_base": 76699.3, "taker_buy_quote": 9357.61478 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1225, "high": 0.1275, "low": 0.1213, "close": 0.1266, "volume": 471565.7, "close_time": 1763798399999, "quote_volume": 59266.40939, "trades": 275, "taker_buy_base": 179123.4, "taker_buy_quote": 22453.38783 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1261, "high": 0.1335, "low": 0.1229, "close": 0.1256, "volume": 543671.9, "close_time": 1763812799999, "quote_volume": 69440.29095, "trades": 342, "taker_buy_base": 297420.2, "taker_buy_quote": 38201.6763 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1189, "close": 0.123, "volume": 1238566.4, "close_time": 1763827199999, "quote_volume": 151347.2124, "trades": 487, "taker_buy_base": 513862.3, "taker_buy_quote": 62817.20689 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1229, "high": 0.1283, "low": 0.1229, "close": 0.1281, "volume": 531017.4, "close_time": 1763841599999, "quote_volume": 67025.00416, "trades": 323, "taker_buy_base": 296219.2, "taker_buy_quote": 37440.62575 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1278, "high": 0.1333, "low": 0.1264, "close": 0.1279, "volume": 868017.2, "close_time": 1763855999999, "quote_volume": 112596.36256, "trades": 449, "taker_buy_base": 469687.6, "taker_buy_quote": 61136.12281 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.129, "high": 0.1498, "low": 0.1279, "close": 0.1348, "volume": 1397548.1, "close_time": 1763870399999, "quote_volume": 194139.07352, "trades": 778, "taker_buy_base": 691952.8, "taker_buy_quote": 96100.929 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1345, "high": 0.1414, "low": 0.1241, "close": 0.1258, "volume": 628075.4, "close_time": 1763884799999, "quote_volume": 82506.97981, "trades": 488, "taker_buy_base": 358136.2, "taker_buy_quote": 47112.58942 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1227, "close": 0.1237, "volume": 354915.1, "close_time": 1763899199999, "quote_volume": 43883.00174, "trades": 220, "taker_buy_base": 85118.2, "taker_buy_quote": 10536.36949 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1237, "high": 0.1262, "low": 0.121, "close": 0.1247, "volume": 516358.3, "close_time": 1763913599999, "quote_volume": 63650.59017, "trades": 249, "taker_buy_base": 178987.0, "taker_buy_quote": 22128.39682 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1243, "high": 0.1285, "low": 0.1239, "close": 0.1259, "volume": 579497.3, "close_time": 1763927999999, "quote_volume": 73113.72851, "trades": 276, "taker_buy_base": 277822.4, "taker_buy_quote": 34995.55318 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1246, "close": 0.1248, "volume": 249905.1, "close_time": 1763942399999, "quote_volume": 31435.26665, "trades": 191, "taker_buy_base": 62382.4, "taker_buy_quote": 7852.19023 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1218, "close": 0.1234, "volume": 439484.5, "close_time": 1763956799999, "quote_volume": 54263.62372, "trades": 231, "taker_buy_base": 112896.9, "taker_buy_quote": 13903.8274 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1233, "high": 0.1378, "low": 0.123, "close": 0.1307, "volume": 894185.0, "close_time": 1763971199999, "quote_volume": 115768.54983, "trades": 817, "taker_buy_base": 560929.5, "taker_buy_quote": 72700.69489 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1312, "high": 0.1467, "low": 0.1285, "close": 0.1285, "volume": 5031699.7, "close_time": 1763985599999, "quote_volume": 691807.17071, "trades": 5060, "taker_buy_base": 2396235.8, "taker_buy_quote": 330216.09592 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.128, "high": 0.1428, "low": 0.128, "close": 0.1396, "volume": 2148176.7, "close_time": 1763999999999, "quote_volume": 294704.96456, "trades": 2837, "taker_buy_base": 1085290.2, "taker_buy_quote": 147365.68672 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1395, "high": 0.1628, "low": 0.1382, "close": 0.161, "volume": 3848927.8, "close_time": 1764014399999, "quote_volume": 565670.14609, "trades": 4725, "taker_buy_base": 2439856.6, "taker_buy_quote": 356987.38295 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1356, "close": 0.1403, "volume": 1915884.6, "close_time": 1764028799999, "quote_volume": 280750.48974, "trades": 3226, "taker_buy_base": 986702.0, "taker_buy_quote": 144726.95082 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1404, "high": 0.1564, "low": 0.1397, "close": 0.1493, "volume": 1068365.6, "close_time": 1764043199999, "quote_volume": 159476.27804, "trades": 3063, "taker_buy_base": 540875.6, "taker_buy_quote": 80855.10731 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1488, "high": 0.162, "low": 0.1443, "close": 0.1457, "volume": 1094631.3, "close_time": 1764057599999, "quote_volume": 167316.71062, "trades": 2839, "taker_buy_base": 557798.1, "taker_buy_quote": 85066.72029 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1453, "high": 0.1493, "low": 0.141, "close": 0.1424, "volume": 646748.0, "close_time": 1764071999999, "quote_volume": 93517.87471, "trades": 1197, "taker_buy_base": 357957.9, "taker_buy_quote": 52157.26766 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.142, "high": 0.1446, "low": 0.1334, "close": 0.1349, "volume": 473485.2, "close_time": 1764086399999, "quote_volume": 65925.25564, "trades": 1037, "taker_buy_base": 199659.6, "taker_buy_quote": 27772.88044 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1347, "high": 0.1373, "low": 0.1326, "close": 0.1354, "volume": 1388333.4, "close_time": 1764100799999, "quote_volume": 186886.58192, "trades": 1507, "taker_buy_base": 727370.5, "taker_buy_quote": 98171.60816 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1349, "high": 0.1468, "low": 0.1341, "close": 0.1371, "volume": 1547730.1, "close_time": 1764115199999, "quote_volume": 216996.87188, "trades": 2111, "taker_buy_base": 770138.5, "taker_buy_quote": 108345.96203 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1368, "high": 0.1392, "low": 0.1344, "close": 0.1348, "volume": 176777.0, "close_time": 1764129599999, "quote_volume": 24230.69141, "trades": 675, "taker_buy_base": 108013.5, "taker_buy_quote": 14822.5275 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.135, "high": 0.141, "low": 0.1316, "close": 0.1318, "volume": 1187359.6, "close_time": 1764143999999, "quote_volume": 161067.06304, "trades": 1323, "taker_buy_base": 547434.5, "taker_buy_quote": 74386.34085 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1316, "high": 0.1487, "low": 0.0912, "close": 0.0977, "volume": 13786057.9, "close_time": 1764158399999, "quote_volume": 1594256.72281, "trades": 10135, "taker_buy_base": 6654287.1, "taker_buy_quote": 776714.03358 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.097, "high": 0.1077, "low": 0.0965, "close": 0.1034, "volume": 4145111.1, "close_time": 1764172799999, "quote_volume": 422527.75037, "trades": 4119, "taker_buy_base": 2130078.3, "taker_buy_quote": 216790.7324 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1036, "high": 0.1126, "low": 0.1013, "close": 0.1026, "volume": 3070473.3, "close_time": 1764187199999, "quote_volume": 328526.3524, "trades": 3606, "taker_buy_base": 1223312.1, "taker_buy_quote": 130685.66953 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1023, "high": 0.1054, "low": 0.0983, "close": 0.0988, "volume": 2482509.4, "close_time": 1764201599999, "quote_volume": 252784.97883, "trades": 1603, "taker_buy_base": 1119247.3, "taker_buy_quote": 113970.4236 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0984, "high": 0.1037, "low": 0.0973, "close": 0.1034, "volume": 1022463.3, "close_time": 1764215999999, "quote_volume": 103356.23094, "trades": 1066, "taker_buy_base": 508986.0, "taker_buy_quote": 51578.31787 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1034, "high": 0.1088, "low": 0.099, "close": 0.1013, "volume": 2074986.0, "close_time": 1764230399999, "quote_volume": 213684.85212, "trades": 2890, "taker_buy_base": 1345387.6, "taker_buy_quote": 138351.60365 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1007, "high": 0.1027, "low": 0.0986, "close": 0.099, "volume": 1556540.2, "close_time": 1764244799999, "quote_volume": 156168.521, "trades": 2347, "taker_buy_base": 919256.2, "taker_buy_quote": 92116.91847 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0901, "close": 0.0917, "volume": 2319310.4, "close_time": 1764259199999, "quote_volume": 220187.07729, "trades": 2621, "taker_buy_base": 1183177.0, "taker_buy_quote": 112669.37835 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.092, "high": 0.0949, "low": 0.0907, "close": 0.093, "volume": 1937115.5, "close_time": 1764273599999, "quote_volume": 179689.697, "trades": 2152, "taker_buy_base": 742677.3, "taker_buy_quote": 68828.83686 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0932, "high": 0.0948, "low": 0.0896, "close": 0.0902, "volume": 1237875.2, "close_time": 1764287999999, "quote_volume": 114333.20969, "trades": 1372, "taker_buy_base": 587159.4, "taker_buy_quote": 54415.58385 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0902, "high": 0.0923, "low": 0.0856, "close": 0.0868, "volume": 978777.3, "close_time": 1764302399999, "quote_volume": 86274.69153, "trades": 1225, "taker_buy_base": 495658.1, "taker_buy_quote": 43608.14828 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0869, "high": 0.0898, "low": 0.0869, "close": 0.0878, "volume": 850199.0, "close_time": 1764316799999, "quote_volume": 75269.30817, "trades": 824, "taker_buy_base": 363507.7, "taker_buy_quote": 32097.22466 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0862, "close": 0.0874, "volume": 1012323.9, "close_time": 1764331199999, "quote_volume": 88691.14537, "trades": 1728, "taker_buy_base": 401769.1, "taker_buy_quote": 35189.79519 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0824, "close": 0.084, "volume": 1267558.6, "close_time": 1764345599999, "quote_volume": 107557.15435, "trades": 1798, "taker_buy_base": 680690.3, "taker_buy_quote": 57754.06953 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.084, "high": 0.0844, "low": 0.0807, "close": 0.0827, "volume": 716429.3, "close_time": 1764359999999, "quote_volume": 58903.76169, "trades": 865, "taker_buy_base": 377489.4, "taker_buy_quote": 30964.43191 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0825, "high": 0.0863, "low": 0.0825, "close": 0.0833, "volume": 1020961.3, "close_time": 1764374399999, "quote_volume": 86598.62295, "trades": 1205, "taker_buy_base": 569513.6, "taker_buy_quote": 48244.32807 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0832, "high": 0.0856, "low": 0.0824, "close": 0.0852, "volume": 474692.0, "close_time": 1764388799999, "quote_volume": 39616.2481, "trades": 527, "taker_buy_base": 236569.9, "taker_buy_quote": 19723.7961 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0853, "high": 0.0861, "low": 0.0814, "close": 0.082, "volume": 348609.6, "close_time": 1764403199999, "quote_volume": 28975.42475, "trades": 520, "taker_buy_base": 200458.0, "taker_buy_quote": 16642.19428 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.0813, "close": 0.0817, "volume": 617004.8, "close_time": 1764417599999, "quote_volume": 50529.21132, "trades": 539, "taker_buy_base": 324248.4, "taker_buy_quote": 26562.25915 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0816, "high": 0.0836, "low": 0.0805, "close": 0.0813, "volume": 457837.9, "close_time": 1764431999999, "quote_volume": 37626.50094, "trades": 622, "taker_buy_base": 167719.8, "taker_buy_quote": 13780.72451 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0778, "close": 0.0801, "volume": 2468758.7, "close_time": 1764446399999, "quote_volume": 195904.99844, "trades": 1562, "taker_buy_base": 1021842.6, "taker_buy_quote": 80791.17564 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0786, "close": 0.0786, "volume": 497685.2, "close_time": 1764460799999, "quote_volume": 39777.61071, "trades": 442, "taker_buy_base": 260306.5, "taker_buy_quote": 20821.29794 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.079, "high": 0.0792, "low": 0.0757, "close": 0.076, "volume": 524238.5, "close_time": 1764475199999, "quote_volume": 40440.80145, "trades": 729, "taker_buy_base": 248359.9, "taker_buy_quote": 19140.82059 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.076, "high": 0.0766, "low": 0.0743, "close": 0.0755, "volume": 549370.9, "close_time": 1764489599999, "quote_volume": 41251.76228, "trades": 559, "taker_buy_base": 298388.8, "taker_buy_quote": 22421.52757 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0754, "high": 0.0779, "low": 0.0714, "close": 0.0759, "volume": 2176288.3, "close_time": 1764503999999, "quote_volume": 160672.09428, "trades": 1765, "taker_buy_base": 1159319.1, "taker_buy_quote": 85699.02614 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0746, "close": 0.0749, "volume": 689859.7, "close_time": 1764518399999, "quote_volume": 52196.08623, "trades": 596, "taker_buy_base": 368607.8, "taker_buy_quote": 28029.09222 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0751, "high": 0.0789, "low": 0.0751, "close": 0.0778, "volume": 524966.3, "close_time": 1764532799999, "quote_volume": 40268.61686, "trades": 732, "taker_buy_base": 210971.6, "taker_buy_quote": 16216.26414 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0752, "close": 0.0753, "volume": 657741.0, "close_time": 1764547199999, "quote_volume": 50444.77502, "trades": 525, "taker_buy_base": 296873.3, "taker_buy_quote": 22763.25924 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0753, "high": 0.0767, "low": 0.0721, "close": 0.0721, "volume": 372821.6, "close_time": 1764561599999, "quote_volume": 27699.21325, "trades": 459, "taker_buy_base": 206382.8, "taker_buy_quote": 15350.49126 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.072, "high": 0.072, "low": 0.0695, "close": 0.0698, "volume": 537818.2, "close_time": 1764575999999, "quote_volume": 37911.45089, "trades": 786, "taker_buy_base": 287149.2, "taker_buy_quote": 20236.51948 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0698, "high": 0.0858, "low": 0.0697, "close": 0.0857, "volume": 7146647.9, "close_time": 1764590399999, "quote_volume": 570033.74999, "trades": 3997, "taker_buy_base": 3483109.2, "taker_buy_quote": 278566.78349 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0746, "close": 0.0759, "volume": 4143785.4, "close_time": 1764604799999, "quote_volume": 328189.87212, "trades": 2707, "taker_buy_base": 1957430.3, "taker_buy_quote": 154455.8555 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.076, "high": 0.0829, "low": 0.0759, "close": 0.0794, "volume": 2867389.1, "close_time": 1764619199999, "quote_volume": 229994.7483, "trades": 1875, "taker_buy_base": 1505056.1, "taker_buy_quote": 120549.39751 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0791, "high": 0.082, "low": 0.0786, "close": 0.0789, "volume": 1071951.6, "close_time": 1764633599999, "quote_volume": 86061.71383, "trades": 739, "taker_buy_base": 480215.3, "taker_buy_quote": 38592.56878 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0743, "close": 0.0745, "volume": 1545738.4, "close_time": 1764647999999, "quote_volume": 119145.73405, "trades": 727, "taker_buy_base": 794199.2, "taker_buy_quote": 61350.469 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.075, "high": 0.075, "low": 0.0708, "close": 0.0712, "volume": 886943.6, "close_time": 1764662399999, "quote_volume": 64535.71947, "trades": 492, "taker_buy_base": 399909.7, "taker_buy_quote": 29151.08192 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0714, "high": 0.0759, "low": 0.0712, "close": 0.0723, "volume": 1782290.8, "close_time": 1764676799999, "quote_volume": 131177.8484, "trades": 1248, "taker_buy_base": 955245.5, "taker_buy_quote": 70283.80373 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0727, "high": 0.0776, "low": 0.0722, "close": 0.0761, "volume": 555644.0, "close_time": 1764691199999, "quote_volume": 41814.58777, "trades": 334, "taker_buy_base": 268951.0, "taker_buy_quote": 20190.8261 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.076, "high": 0.0768, "low": 0.0736, "close": 0.0746, "volume": 1067829.7, "close_time": 1764705599999, "quote_volume": 80298.7134, "trades": 621, "taker_buy_base": 588051.1, "taker_buy_quote": 44270.69177 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0734, "close": 0.0739, "volume": 389148.6, "close_time": 1764719999999, "quote_volume": 28894.08602, "trades": 244, "taker_buy_base": 206782.7, "taker_buy_quote": 15367.35154 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0734, "high": 0.0756, "low": 0.0729, "close": 0.0749, "volume": 170391.0, "close_time": 1764734399999, "quote_volume": 12554.28322, "trades": 110, "taker_buy_base": 49207.8, "taker_buy_quote": 3645.26663 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.075, "high": 0.0761, "low": 0.074, "close": 0.0745, "volume": 635916.3, "close_time": 1764748799999, "quote_volume": 47589.77627, "trades": 417, "taker_buy_base": 387158.1, "taker_buy_quote": 28925.82961 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0746, "high": 0.075, "low": 0.0714, "close": 0.0718, "volume": 557308.8, "close_time": 1764763199999, "quote_volume": 40729.8814, "trades": 336, "taker_buy_base": 223548.6, "taker_buy_quote": 16232.26609 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.072, "high": 0.0749, "low": 0.0719, "close": 0.0743, "volume": 907414.4, "close_time": 1764777599999, "quote_volume": 66325.63318, "trades": 426, "taker_buy_base": 457680.1, "taker_buy_quote": 33484.34438 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0742, "high": 0.0775, "low": 0.0728, "close": 0.0774, "volume": 882339.9, "close_time": 1764791999999, "quote_volume": 66255.15727, "trades": 564, "taker_buy_base": 371883.0, "taker_buy_quote": 28012.39721 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0774, "high": 0.0824, "low": 0.0747, "close": 0.0792, "volume": 3043750.9, "close_time": 1764806399999, "quote_volume": 242305.31513, "trades": 1180, "taker_buy_base": 1394778.7, "taker_buy_quote": 111349.71218 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0796, "high": 0.0826, "low": 0.0786, "close": 0.0789, "volume": 1327235.6, "close_time": 1764820799999, "quote_volume": 107673.59068, "trades": 760, "taker_buy_base": 621130.4, "taker_buy_quote": 50411.55793 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0789, "high": 0.0811, "low": 0.0764, "close": 0.0786, "volume": 1018249.7, "close_time": 1764835199999, "quote_volume": 80544.13788, "trades": 1105, "taker_buy_base": 481694.4, "taker_buy_quote": 38304.07951 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0782, "high": 0.0802, "low": 0.0779, "close": 0.078, "volume": 701399.2, "close_time": 1764849599999, "quote_volume": 55441.95492, "trades": 523, "taker_buy_base": 424113.9, "taker_buy_quote": 33508.62798 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0749, "close": 0.0752, "volume": 567341.7, "close_time": 1764863999999, "quote_volume": 43655.67346, "trades": 319, "taker_buy_base": 179491.0, "taker_buy_quote": 13731.38916 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0729, "close": 0.0746, "volume": 853916.3, "close_time": 1764878399999, "quote_volume": 64021.23965, "trades": 440, "taker_buy_base": 491591.7, "taker_buy_quote": 36894.22968 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0747, "high": 0.0752, "low": 0.074, "close": 0.0752, "volume": 201472.0, "close_time": 1764892799999, "quote_volume": 15029.75828, "trades": 140, "taker_buy_base": 130979.3, "taker_buy_quote": 9782.41079 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0754, "high": 0.0812, "low": 0.0754, "close": 0.0776, "volume": 1179911.7, "close_time": 1764907199999, "quote_volume": 92432.33236, "trades": 527, "taker_buy_base": 509232.5, "taker_buy_quote": 39979.88458 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0778, "high": 0.0799, "low": 0.0772, "close": 0.0778, "volume": 544056.0, "close_time": 1764921599999, "quote_volume": 42739.86686, "trades": 257, "taker_buy_base": 272617.4, "taker_buy_quote": 21417.15974 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0756, "close": 0.0762, "volume": 143413.4, "close_time": 1764935999999, "quote_volume": 10970.11784, "trades": 128, "taker_buy_base": 56874.1, "taker_buy_quote": 4349.34451 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0763, "high": 0.0806, "low": 0.076, "close": 0.0805, "volume": 585331.3, "close_time": 1764950399999, "quote_volume": 46132.45466, "trades": 398, "taker_buy_base": 298774.5, "taker_buy_quote": 23586.75339 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0754, "close": 0.0764, "volume": 1153687.6, "close_time": 1764964799999, "quote_volume": 90127.14857, "trades": 643, "taker_buy_base": 511073.8, "taker_buy_quote": 39839.90296 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0762, "high": 0.0801, "low": 0.0759, "close": 0.0801, "volume": 489577.0, "close_time": 1764979199999, "quote_volume": 38200.43812, "trades": 288, "taker_buy_base": 252195.4, "taker_buy_quote": 19736.04483 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0797, "high": 0.0836, "low": 0.0785, "close": 0.08, "volume": 572396.6, "close_time": 1764993599999, "quote_volume": 45932.35091, "trades": 317, "taker_buy_base": 318119.6, "taker_buy_quote": 25592.49676 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0801, "high": 0.0812, "low": 0.077, "close": 0.078, "volume": 371658.9, "close_time": 1765007999999, "quote_volume": 29218.60011, "trades": 241, "taker_buy_base": 192179.6, "taker_buy_quote": 15160.46577 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.078, "high": 0.0799, "low": 0.0764, "close": 0.0768, "volume": 509470.1, "close_time": 1765022399999, "quote_volume": 39697.34441, "trades": 294, "taker_buy_base": 253454.0, "taker_buy_quote": 19790.98221 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0765, "close": 0.0774, "volume": 258627.4, "close_time": 1765036799999, "quote_volume": 19958.76139, "trades": 197, "taker_buy_base": 119783.2, "taker_buy_quote": 9242.4391 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0755, "close": 0.0759, "volume": 134773.2, "close_time": 1765051199999, "quote_volume": 10295.76745, "trades": 162, "taker_buy_base": 63068.2, "taker_buy_quote": 4816.26899 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0759, "high": 0.077, "low": 0.0758, "close": 0.0759, "volume": 248172.2, "close_time": 1765065599999, "quote_volume": 18956.66075, "trades": 165, "taker_buy_base": 112469.8, "taker_buy_quote": 8593.30834 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0759, "high": 0.076, "low": 0.0745, "close": 0.0754, "volume": 155767.9, "close_time": 1765079999999, "quote_volume": 11738.2161, "trades": 147, "taker_buy_base": 82041.4, "taker_buy_quote": 6192.2666 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0739, "close": 0.0741, "volume": 120768.0, "close_time": 1765094399999, "quote_volume": 9017.06512, "trades": 190, "taker_buy_base": 66535.7, "taker_buy_quote": 4966.19489 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0742, "high": 0.0754, "low": 0.073, "close": 0.0735, "volume": 432017.6, "close_time": 1765108799999, "quote_volume": 32041.29982, "trades": 381, "taker_buy_base": 229295.1, "taker_buy_quote": 17004.25721 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0707, "close": 0.073, "volume": 593450.6, "close_time": 1765123199999, "quote_volume": 42958.36887, "trades": 481, "taker_buy_base": 311205.3, "taker_buy_quote": 22502.76938 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0718, "close": 0.074, "volume": 338855.9, "close_time": 1765137599999, "quote_volume": 24805.23579, "trades": 256, "taker_buy_base": 166209.7, "taker_buy_quote": 12166.08337 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.074, "high": 0.0749, "low": 0.0717, "close": 0.0748, "volume": 651238.0, "close_time": 1765151999999, "quote_volume": 48026.44933, "trades": 449, "taker_buy_base": 311664.0, "taker_buy_quote": 22979.85283 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0745, "high": 0.0772, "low": 0.0737, "close": 0.0768, "volume": 933009.9, "close_time": 1765166399999, "quote_volume": 70791.63833, "trades": 568, "taker_buy_base": 495682.0, "taker_buy_quote": 37558.3304 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0769, "high": 0.0804, "low": 0.0759, "close": 0.0791, "volume": 1369902.4, "close_time": 1765180799999, "quote_volume": 106995.94666, "trades": 787, "taker_buy_base": 571490.7, "taker_buy_quote": 44262.90427 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0791, "high": 0.0829, "low": 0.0776, "close": 0.08, "volume": 3339520.7, "close_time": 1765195199999, "quote_volume": 268870.14096, "trades": 2375, "taker_buy_base": 1737453.9, "taker_buy_quote": 140045.91013 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0806, "high": 0.09, "low": 0.0801, "close": 0.0823, "volume": 6816641.0, "close_time": 1765209599999, "quote_volume": 576749.74867, "trades": 4784, "taker_buy_base": 2900684.4, "taker_buy_quote": 244879.99831 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0782, "close": 0.0787, "volume": 1415345.8, "close_time": 1765223999999, "quote_volume": 112853.84152, "trades": 1138, "taker_buy_base": 586137.8, "taker_buy_quote": 46694.10804 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0774, "close": 0.079, "volume": 632503.6, "close_time": 1765238399999, "quote_volume": 49581.04243, "trades": 459, "taker_buy_base": 294616.0, "taker_buy_quote": 23153.03456 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0793, "high": 0.0801, "low": 0.078, "close": 0.0783, "volume": 564350.4, "close_time": 1765252799999, "quote_volume": 44522.95181, "trades": 334, "taker_buy_base": 297222.0, "taker_buy_quote": 23441.95208 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0781, "high": 0.0809, "low": 0.0781, "close": 0.0784, "volume": 821863.6, "close_time": 1765267199999, "quote_volume": 65603.42129, "trades": 428, "taker_buy_base": 424660.2, "taker_buy_quote": 33894.83695 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0774, "close": 0.0778, "volume": 770822.7, "close_time": 1765281599999, "quote_volume": 60046.19617, "trades": 412, "taker_buy_base": 505690.7, "taker_buy_quote": 39338.84186 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0757, "close": 0.0773, "volume": 830603.2, "close_time": 1765295999999, "quote_volume": 63668.84954, "trades": 519, "taker_buy_base": 360996.2, "taker_buy_quote": 27651.38727 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0774, "high": 0.0785, "low": 0.077, "close": 0.0773, "volume": 909027.0, "close_time": 1765310399999, "quote_volume": 70673.66838, "trades": 534, "taker_buy_base": 487585.8, "taker_buy_quote": 37915.79049 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0773, "high": 0.0781, "low": 0.0763, "close": 0.0768, "volume": 704032.5, "close_time": 1765324799999, "quote_volume": 54398.64753, "trades": 359, "taker_buy_base": 326048.2, "taker_buy_quote": 25207.31933 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0759, "close": 0.077, "volume": 368187.2, "close_time": 1765339199999, "quote_volume": 28324.80553, "trades": 443, "taker_buy_base": 187564.6, "taker_buy_quote": 14445.15475 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0761, "close": 0.0772, "volume": 458332.7, "close_time": 1765353599999, "quote_volume": 35175.00419, "trades": 274, "taker_buy_base": 205924.8, "taker_buy_quote": 15816.91655 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.077, "high": 0.0772, "low": 0.0758, "close": 0.0769, "volume": 223178.3, "close_time": 1765367999999, "quote_volume": 17077.74507, "trades": 181, "taker_buy_base": 89263.2, "taker_buy_quote": 6823.46223 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.077, "high": 0.0806, "low": 0.0768, "close": 0.0806, "volume": 730351.1, "close_time": 1765382399999, "quote_volume": 57101.92374, "trades": 471, "taker_buy_base": 440237.2, "taker_buy_quote": 34452.07674 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0794, "close": 0.081, "volume": 2384992.0, "close_time": 1765396799999, "quote_volume": 192071.76569, "trades": 1369, "taker_buy_base": 1266701.3, "taker_buy_quote": 102017.14816 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0808, "high": 0.082, "low": 0.0762, "close": 0.0767, "volume": 977460.5, "close_time": 1765411199999, "quote_volume": 76210.29975, "trades": 658, "taker_buy_base": 417920.0, "taker_buy_quote": 32541.11655 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0768, "high": 0.0792, "low": 0.0766, "close": 0.0786, "volume": 525555.9, "close_time": 1765425599999, "quote_volume": 40841.79225, "trades": 354, "taker_buy_base": 288762.9, "taker_buy_quote": 22450.87506 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0786, "high": 0.0806, "low": 0.0758, "close": 0.0774, "volume": 1903741.6, "close_time": 1765439999999, "quote_volume": 148285.98105, "trades": 1441, "taker_buy_base": 872469.6, "taker_buy_quote": 67937.37985 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.075, "close": 0.0764, "volume": 725980.9, "close_time": 1765454399999, "quote_volume": 55699.0605, "trades": 595, "taker_buy_base": 368645.8, "taker_buy_quote": 28317.2848 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0763, "high": 0.0791, "low": 0.0748, "close": 0.0772, "volume": 1117843.6, "close_time": 1765468799999, "quote_volume": 86328.67028, "trades": 745, "taker_buy_base": 522494.6, "taker_buy_quote": 40402.49458 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.077, "high": 0.0772, "low": 0.0755, "close": 0.0757, "volume": 552379.1, "close_time": 1765483199999, "quote_volume": 41985.81263, "trades": 365, "taker_buy_base": 218116.9, "taker_buy_quote": 16577.83776 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0747, "close": 0.0755, "volume": 176893.4, "close_time": 1765497599999, "quote_volume": 13336.60662, "trades": 198, "taker_buy_base": 95856.9, "taker_buy_quote": 7238.12305 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0753, "high": 0.076, "low": 0.075, "close": 0.0759, "volume": 241963.1, "close_time": 1765511999999, "quote_volume": 18278.60446, "trades": 175, "taker_buy_base": 114182.1, "taker_buy_quote": 8620.63552 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0758, "high": 0.0778, "low": 0.0758, "close": 0.0777, "volume": 171663.9, "close_time": 1765526399999, "quote_volume": 13180.85853, "trades": 149, "taker_buy_base": 123107.3, "taker_buy_quote": 9460.71789 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.078, "high": 0.0787, "low": 0.0768, "close": 0.0783, "volume": 552757.3, "close_time": 1765540799999, "quote_volume": 42953.74748, "trades": 426, "taker_buy_base": 300621.9, "taker_buy_quote": 23361.40293 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0767, "close": 0.077, "volume": 347152.6, "close_time": 1765555199999, "quote_volume": 26995.45757, "trades": 284, "taker_buy_base": 171283.2, "taker_buy_quote": 13315.40393 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.077, "high": 0.0771, "low": 0.075, "close": 0.0762, "volume": 617680.8, "close_time": 1765569599999, "quote_volume": 46863.20458, "trades": 652, "taker_buy_base": 327345.6, "taker_buy_quote": 24866.4598 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0763, "high": 0.0783, "low": 0.076, "close": 0.0778, "volume": 338343.5, "close_time": 1765583999999, "quote_volume": 26214.38797, "trades": 239, "taker_buy_base": 140069.1, "taker_buy_quote": 10864.24774 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0769, "close": 0.0771, "volume": 474947.1, "close_time": 1765598399999, "quote_volume": 37042.68106, "trades": 260, "taker_buy_base": 280022.8, "taker_buy_quote": 21841.08475 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0771, "high": 0.0783, "low": 0.0766, "close": 0.0781, "volume": 95693.4, "close_time": 1765612799999, "quote_volume": 7394.78964, "trades": 87, "taker_buy_base": 59162.9, "taker_buy_quote": 4575.44964 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0779, "close": 0.0783, "volume": 86662.7, "close_time": 1765627199999, "quote_volume": 6779.18067, "trades": 53, "taker_buy_base": 61231.3, "taker_buy_quote": 4791.2042 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0782, "close": 0.079, "volume": 365418.4, "close_time": 1765641599999, "quote_volume": 28768.12687, "trades": 151, "taker_buy_base": 212485.6, "taker_buy_quote": 16719.83181 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0791, "high": 0.0805, "low": 0.079, "close": 0.0805, "volume": 280146.3, "close_time": 1765655999999, "quote_volume": 22281.7672, "trades": 144, "taker_buy_base": 162430.0, "taker_buy_quote": 12943.14665 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0785, "close": 0.0793, "volume": 222924.8, "close_time": 1765670399999, "quote_volume": 17724.89544, "trades": 117, "taker_buy_base": 107841.2, "taker_buy_quote": 8564.35209 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0792, "high": 0.0803, "low": 0.0791, "close": 0.0803, "volume": 199753.5, "close_time": 1765684799999, "quote_volume": 15852.84474, "trades": 248, "taker_buy_base": 143614.5, "taker_buy_quote": 11394.03503 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0787, "close": 0.079, "volume": 203528.6, "close_time": 1765699199999, "quote_volume": 16197.88668, "trades": 88, "taker_buy_base": 87746.7, "taker_buy_quote": 7003.93263 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0791, "high": 0.0824, "low": 0.0791, "close": 0.0823, "volume": 623425.8, "close_time": 1765713599999, "quote_volume": 50420.21402, "trades": 398, "taker_buy_base": 323974.3, "taker_buy_quote": 26227.32059 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0821, "high": 0.0868, "low": 0.0808, "close": 0.0865, "volume": 2284307.3, "close_time": 1765727999999, "quote_volume": 193153.7619, "trades": 1533, "taker_buy_base": 1254701.7, "taker_buy_quote": 106235.35335 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0795, "close": 0.0817, "volume": 1486594.6, "close_time": 1765742399999, "quote_volume": 123046.24287, "trades": 1202, "taker_buy_base": 627555.2, "taker_buy_quote": 51873.58345 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0797, "close": 0.0804, "volume": 594057.2, "close_time": 1765756799999, "quote_volume": 48133.04459, "trades": 403, "taker_buy_base": 273957.8, "taker_buy_quote": 22110.20882 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0806, "high": 0.0825, "low": 0.0804, "close": 0.0812, "volume": 726671.5, "close_time": 1765771199999, "quote_volume": 59220.21571, "trades": 425, "taker_buy_base": 372235.6, "taker_buy_quote": 30357.93741 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.081, "high": 0.083, "low": 0.0797, "close": 0.0801, "volume": 602475.1, "close_time": 1765785599999, "quote_volume": 48800.05944, "trades": 465, "taker_buy_base": 263003.3, "taker_buy_quote": 21339.49355 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0764, "close": 0.0769, "volume": 1198562.3, "close_time": 1765799999999, "quote_volume": 93353.82122, "trades": 739, "taker_buy_base": 504272.6, "taker_buy_quote": 39292.91863 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0754, "close": 0.0759, "volume": 488525.2, "close_time": 1765814399999, "quote_volume": 37367.44853, "trades": 403, "taker_buy_base": 220435.3, "taker_buy_quote": 16861.08582 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0761, "high": 0.0799, "low": 0.0726, "close": 0.074, "volume": 1019318.5, "close_time": 1765828799999, "quote_volume": 77495.70009, "trades": 716, "taker_buy_base": 432225.0, "taker_buy_quote": 32927.23779 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0733, "close": 0.0738, "volume": 186595.0, "close_time": 1765843199999, "quote_volume": 13790.15391, "trades": 185, "taker_buy_base": 96970.7, "taker_buy_quote": 7170.48863 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0714, "close": 0.0719, "volume": 497649.4, "close_time": 1765857599999, "quote_volume": 35912.45743, "trades": 305, "taker_buy_base": 219154.6, "taker_buy_quote": 15789.25551 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0713, "close": 0.0716, "volume": 335592.3, "close_time": 1765871999999, "quote_volume": 24074.70257, "trades": 357, "taker_buy_base": 183608.9, "taker_buy_quote": 13176.95681 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0716, "high": 0.0726, "low": 0.0707, "close": 0.0715, "volume": 384338.4, "close_time": 1765886399999, "quote_volume": 27510.07492, "trades": 390, "taker_buy_base": 206856.6, "taker_buy_quote": 14799.70401 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0688, "close": 0.0696, "volume": 447572.5, "close_time": 1765900799999, "quote_volume": 31550.33675, "trades": 364, "taker_buy_base": 195491.1, "taker_buy_quote": 13793.73118 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0676, "close": 0.0682, "volume": 915040.2, "close_time": 1765915199999, "quote_volume": 62876.33709, "trades": 846, "taker_buy_base": 439704.3, "taker_buy_quote": 30215.16439 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0681, "high": 0.0698, "low": 0.0681, "close": 0.0698, "volume": 217475.4, "close_time": 1765929599999, "quote_volume": 14967.23888, "trades": 184, "taker_buy_base": 84683.7, "taker_buy_quote": 5836.45005 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0698, "high": 0.0744, "low": 0.0697, "close": 0.0736, "volume": 925880.8, "close_time": 1765943999999, "quote_volume": 66885.98019, "trades": 601, "taker_buy_base": 454195.2, "taker_buy_quote": 32889.93503 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0706, "close": 0.0709, "volume": 680305.9, "close_time": 1765958399999, "quote_volume": 48759.62027, "trades": 481, "taker_buy_base": 311760.8, "taker_buy_quote": 22322.88978 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0709, "high": 0.0726, "low": 0.0703, "close": 0.0721, "volume": 572760.2, "close_time": 1765972799999, "quote_volume": 40740.03817, "trades": 521, "taker_buy_base": 368762.8, "taker_buy_quote": 26205.54112 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0722, "high": 0.0733, "low": 0.0708, "close": 0.0709, "volume": 522469.7, "close_time": 1765987199999, "quote_volume": 37848.3186, "trades": 461, "taker_buy_base": 238076.9, "taker_buy_quote": 17255.42194 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0679, "close": 0.0686, "volume": 603642.7, "close_time": 1766001599999, "quote_volume": 41762.36757, "trades": 438, "taker_buy_base": 289149.3, "taker_buy_quote": 20016.15735 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.069, "high": 0.0698, "low": 0.0685, "close": 0.069, "volume": 510958.3, "close_time": 1766015999999, "quote_volume": 35242.35439, "trades": 334, "taker_buy_base": 195383.5, "taker_buy_quote": 13488.75288 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0679, "close": 0.0679, "volume": 164255.7, "close_time": 1766030399999, "quote_volume": 11236.75883, "trades": 115, "taker_buy_base": 41283.4, "taker_buy_quote": 2825.62404 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0648, "close": 0.0672, "volume": 1163171.3, "close_time": 1766044799999, "quote_volume": 77171.64831, "trades": 1119, "taker_buy_base": 530344.9, "taker_buy_quote": 35180.53715 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0665, "close": 0.0672, "volume": 481223.8, "close_time": 1766059199999, "quote_volume": 32274.00053, "trades": 654, "taker_buy_base": 285304.2, "taker_buy_quote": 19130.61717 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0673, "high": 0.0686, "low": 0.0673, "close": 0.0676, "volume": 337428.8, "close_time": 1766073599999, "quote_volume": 22881.0129, "trades": 299, "taker_buy_base": 126137.2, "taker_buy_quote": 8523.34205 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0674, "high": 0.0704, "low": 0.0663, "close": 0.07, "volume": 735458.9, "close_time": 1766087999999, "quote_volume": 50706.94893, "trades": 405, "taker_buy_base": 338790.1, "taker_buy_quote": 23477.66338 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.07, "high": 0.0744, "low": 0.0688, "close": 0.0741, "volume": 1448885.7, "close_time": 1766102399999, "quote_volume": 103402.07415, "trades": 821, "taker_buy_base": 827520.8, "taker_buy_quote": 59216.68062 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0721, "close": 0.0752, "volume": 885767.3, "close_time": 1766116799999, "quote_volume": 65458.47116, "trades": 483, "taker_buy_base": 357887.1, "taker_buy_quote": 26422.36391 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0754, "high": 0.0827, "low": 0.0747, "close": 0.0819, "volume": 2114737.2, "close_time": 1766131199999, "quote_volume": 167239.98219, "trades": 1063, "taker_buy_base": 1147215.5, "taker_buy_quote": 90886.77276 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0822, "high": 0.0944, "low": 0.0775, "close": 0.0928, "volume": 4581088.1, "close_time": 1766145599999, "quote_volume": 401333.62725, "trades": 3113, "taker_buy_base": 2488592.6, "taker_buy_quote": 218294.65222 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0923, "high": 0.1122, "low": 0.0916, "close": 0.1118, "volume": 10135691.5, "close_time": 1766159999999, "quote_volume": 1018029.13006, "trades": 6498, "taker_buy_base": 5346419.5, "taker_buy_quote": 539797.99206 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1112, "high": 0.1153, "low": 0.0982, "close": 0.099, "volume": 14042295.2, "close_time": 1766174399999, "quote_volume": 1489198.13705, "trades": 11140, "taker_buy_base": 6667026.6, "taker_buy_quote": 709491.24026 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0991, "high": 0.102, "low": 0.0898, "close": 0.0998, "volume": 5938762.7, "close_time": 1766188799999, "quote_volume": 572602.91795, "trades": 4604, "taker_buy_base": 2906852.6, "taker_buy_quote": 280416.88411 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0929, "close": 0.0932, "volume": 2221845.6, "close_time": 1766203199999, "quote_volume": 217693.06757, "trades": 2321, "taker_buy_base": 990916.8, "taker_buy_quote": 97272.98823 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0931, "high": 0.0958, "low": 0.0906, "close": 0.0926, "volume": 2519478.0, "close_time": 1766217599999, "quote_volume": 234291.95357, "trades": 1746, "taker_buy_base": 1338043.4, "taker_buy_quote": 124619.01448 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0888, "close": 0.0914, "volume": 2146283.1, "close_time": 1766231999999, "quote_volume": 197129.42868, "trades": 1214, "taker_buy_base": 1055689.0, "taker_buy_quote": 96806.76992 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0912, "high": 0.097, "low": 0.0909, "close": 0.0939, "volume": 1982272.0, "close_time": 1766246399999, "quote_volume": 184372.17252, "trades": 1354, "taker_buy_base": 919618.1, "taker_buy_quote": 85500.34277 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0885, "close": 0.0893, "volume": 1793685.7, "close_time": 1766260799999, "quote_volume": 161582.59691, "trades": 1092, "taker_buy_base": 769340.1, "taker_buy_quote": 69223.09538 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0849, "close": 0.0864, "volume": 2072365.8, "close_time": 1766275199999, "quote_volume": 180511.99573, "trades": 926, "taker_buy_base": 1029773.0, "taker_buy_quote": 89660.86311 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0842, "close": 0.0855, "volume": 425218.6, "close_time": 1766289599999, "quote_volume": 36440.2572, "trades": 295, "taker_buy_base": 190517.7, "taker_buy_quote": 16336.15971 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0855, "high": 0.0898, "low": 0.084, "close": 0.0848, "volume": 2261666.2, "close_time": 1766303999999, "quote_volume": 194082.47651, "trades": 1484, "taker_buy_base": 1029907.0, "taker_buy_quote": 88205.76542 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.085, "high": 0.0854, "low": 0.0817, "close": 0.0818, "volume": 2776194.3, "close_time": 1766318399999, "quote_volume": 233598.9624, "trades": 862, "taker_buy_base": 1215595.2, "taker_buy_quote": 102525.40714 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0818, "high": 0.0818, "low": 0.078, "close": 0.0791, "volume": 1269146.8, "close_time": 1766332799999, "quote_volume": 101056.05832, "trades": 886, "taker_buy_base": 562782.9, "taker_buy_quote": 44753.15585 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0791, "high": 0.0792, "low": 0.077, "close": 0.078, "volume": 1194662.3, "close_time": 1766347199999, "quote_volume": 93184.8985, "trades": 619, "taker_buy_base": 581105.0, "taker_buy_quote": 45339.34367 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0779, "high": 0.0788, "low": 0.0771, "close": 0.0779, "volume": 825666.4, "close_time": 1766361599999, "quote_volume": 64214.67941, "trades": 505, "taker_buy_base": 247295.0, "taker_buy_quote": 19277.59765 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0779, "high": 0.0798, "low": 0.0757, "close": 0.0761, "volume": 1398326.3, "close_time": 1766375999999, "quote_volume": 108553.02021, "trades": 811, "taker_buy_base": 583007.9, "taker_buy_quote": 45359.05907 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0753, "close": 0.0755, "volume": 609193.0, "close_time": 1766390399999, "quote_volume": 46342.79136, "trades": 327, "taker_buy_base": 343381.1, "taker_buy_quote": 26113.20031 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0742, "close": 0.0743, "volume": 614099.2, "close_time": 1766404799999, "quote_volume": 45853.9461, "trades": 411, "taker_buy_base": 272138.0, "taker_buy_quote": 20308.83984 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0728, "close": 0.0732, "volume": 463561.8, "close_time": 1766419199999, "quote_volume": 34154.08289, "trades": 389, "taker_buy_base": 183643.5, "taker_buy_quote": 13526.77193 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0718, "close": 0.072, "volume": 796168.3, "close_time": 1766433599999, "quote_volume": 57865.20176, "trades": 534, "taker_buy_base": 391786.9, "taker_buy_quote": 28437.43203 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0721, "high": 0.0741, "low": 0.0707, "close": 0.0736, "volume": 538899.7, "close_time": 1766447999999, "quote_volume": 38960.21687, "trades": 526, "taker_buy_base": 279152.8, "taker_buy_quote": 20225.26214 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0732, "high": 0.078, "low": 0.0731, "close": 0.0769, "volume": 1335184.4, "close_time": 1766462399999, "quote_volume": 101242.09269, "trades": 739, "taker_buy_base": 586645.1, "taker_buy_quote": 44479.46086 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0769, "high": 0.0791, "low": 0.0748, "close": 0.079, "volume": 1808671.3, "close_time": 1766476799999, "quote_volume": 140515.38656, "trades": 1012, "taker_buy_base": 588704.1, "taker_buy_quote": 45509.95263 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.079, "high": 0.0843, "low": 0.0765, "close": 0.0767, "volume": 5194458.5, "close_time": 1766491199999, "quote_volume": 419550.90122, "trades": 3135, "taker_buy_base": 2593628.9, "taker_buy_quote": 209766.0533 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0766, "high": 0.0777, "low": 0.0746, "close": 0.0756, "volume": 1054660.1, "close_time": 1766505599999, "quote_volume": 80093.51509, "trades": 671, "taker_buy_base": 443891.9, "taker_buy_quote": 33762.92531 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0738, "close": 0.0745, "volume": 855875.2, "close_time": 1766519999999, "quote_volume": 63664.614, "trades": 533, "taker_buy_base": 394902.2, "taker_buy_quote": 29355.1864 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0743, "high": 0.0762, "low": 0.0737, "close": 0.0749, "volume": 1046217.3, "close_time": 1766534399999, "quote_volume": 78276.18142, "trades": 470, "taker_buy_base": 400252.2, "taker_buy_quote": 29919.77809 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0747, "high": 0.0767, "low": 0.074, "close": 0.0752, "volume": 605993.8, "close_time": 1766548799999, "quote_volume": 45537.28407, "trades": 351, "taker_buy_base": 377934.4, "taker_buy_quote": 28396.93524 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0723, "close": 0.0724, "volume": 553041.2, "close_time": 1766563199999, "quote_volume": 40721.40421, "trades": 622, "taker_buy_base": 300745.2, "taker_buy_quote": 22150.32297 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0722, "high": 0.0739, "low": 0.0715, "close": 0.0728, "volume": 1225619.7, "close_time": 1766577599999, "quote_volume": 89215.24594, "trades": 645, "taker_buy_base": 600895.9, "taker_buy_quote": 43776.88194 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0727, "high": 0.0733, "low": 0.072, "close": 0.073, "volume": 1031922.4, "close_time": 1766591999999, "quote_volume": 74941.90467, "trades": 782, "taker_buy_base": 521054.0, "taker_buy_quote": 37839.37058 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.073, "high": 0.0768, "low": 0.0723, "close": 0.0747, "volume": 1783773.9, "close_time": 1766606399999, "quote_volume": 132317.82702, "trades": 814, "taker_buy_base": 950353.8, "taker_buy_quote": 70185.79277 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0746, "high": 0.0762, "low": 0.073, "close": 0.0731, "volume": 1013529.4, "close_time": 1766620799999, "quote_volume": 75992.23697, "trades": 618, "taker_buy_base": 352852.1, "taker_buy_quote": 26359.18592 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0723, "close": 0.0731, "volume": 187519.1, "close_time": 1766635199999, "quote_volume": 13660.96977, "trades": 166, "taker_buy_base": 122402.4, "taker_buy_quote": 8922.36109 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0731, "high": 0.0757, "low": 0.073, "close": 0.0748, "volume": 629441.1, "close_time": 1766649599999, "quote_volume": 46839.14618, "trades": 532, "taker_buy_base": 369632.3, "taker_buy_quote": 27492.53363 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0748, "high": 0.0754, "low": 0.073, "close": 0.0734, "volume": 673059.9, "close_time": 1766663999999, "quote_volume": 49898.01641, "trades": 614, "taker_buy_base": 228716.5, "taker_buy_quote": 16997.79298 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0729, "close": 0.0733, "volume": 410275.4, "close_time": 1766678399999, "quote_volume": 30113.67747, "trades": 255, "taker_buy_base": 238604.6, "taker_buy_quote": 17537.43431 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0735, "high": 0.0759, "low": 0.0733, "close": 0.0757, "volume": 1722130.4, "close_time": 1766692799999, "quote_volume": 127823.99082, "trades": 787, "taker_buy_base": 1015827.5, "taker_buy_quote": 75392.89792 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0757, "high": 0.0794, "low": 0.0735, "close": 0.0755, "volume": 3922029.2, "close_time": 1766707199999, "quote_volume": 299040.10322, "trades": 1996, "taker_buy_base": 1685707.6, "taker_buy_quote": 128407.16818 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0734, "close": 0.075, "volume": 1112778.7, "close_time": 1766721599999, "quote_volume": 83413.85648, "trades": 905, "taker_buy_base": 608402.9, "taker_buy_quote": 45604.28743 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.075, "high": 0.0759, "low": 0.0739, "close": 0.074, "volume": 902315.3, "close_time": 1766735999999, "quote_volume": 67564.04857, "trades": 778, "taker_buy_base": 482780.4, "taker_buy_quote": 36118.86604 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.074, "high": 0.0763, "low": 0.0737, "close": 0.0761, "volume": 873481.0, "close_time": 1766750399999, "quote_volume": 65149.02858, "trades": 402, "taker_buy_base": 425081.5, "taker_buy_quote": 31691.2315 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0749, "close": 0.0752, "volume": 725642.5, "close_time": 1766764799999, "quote_volume": 54931.06836, "trades": 504, "taker_buy_base": 373537.5, "taker_buy_quote": 28312.35803 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.075, "high": 0.0768, "low": 0.0747, "close": 0.0762, "volume": 423703.2, "close_time": 1766779199999, "quote_volume": 32085.20133, "trades": 328, "taker_buy_base": 178245.2, "taker_buy_quote": 13521.59079 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0742, "close": 0.0751, "volume": 558043.4, "close_time": 1766793599999, "quote_volume": 41761.86056, "trades": 299, "taker_buy_base": 326944.9, "taker_buy_quote": 24470.9084 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0743, "close": 0.0745, "volume": 112687.5, "close_time": 1766807999999, "quote_volume": 8417.94006, "trades": 178, "taker_buy_base": 56977.1, "taker_buy_quote": 4260.09893 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0744, "high": 0.0749, "low": 0.074, "close": 0.0749, "volume": 475786.6, "close_time": 1766822399999, "quote_volume": 35322.78685, "trades": 273, "taker_buy_base": 338315.3, "taker_buy_quote": 25104.14753 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0741, "close": 0.0745, "volume": 537227.9, "close_time": 1766836799999, "quote_volume": 40102.56734, "trades": 335, "taker_buy_base": 266413.9, "taker_buy_quote": 19897.62561 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0751, "volume": 517490.6, "close_time": 1766851199999, "quote_volume": 38878.08191, "trades": 217, "taker_buy_base": 230936.3, "taker_buy_quote": 17346.16291 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0743, "close": 0.0748, "volume": 500119.4, "close_time": 1766865599999, "quote_volume": 37358.19125, "trades": 211, "taker_buy_base": 226399.0, "taker_buy_quote": 16915.41994 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0748, "high": 0.0769, "low": 0.0741, "close": 0.0766, "volume": 886301.4, "close_time": 1766879999999, "quote_volume": 67204.38322, "trades": 371, "taker_buy_base": 507522.4, "taker_buy_quote": 38551.5004 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0743, "close": 0.0748, "volume": 511657.4, "close_time": 1766894399999, "quote_volume": 38497.56887, "trades": 272, "taker_buy_base": 178918.2, "taker_buy_quote": 13433.21376 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0743, "close": 0.0746, "volume": 202228.3, "close_time": 1766908799999, "quote_volume": 15088.51354, "trades": 122, "taker_buy_base": 101136.9, "taker_buy_quote": 7547.35402 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0743, "close": 0.0747, "volume": 617048.9, "close_time": 1766923199999, "quote_volume": 46158.25112, "trades": 265, "taker_buy_base": 320855.9, "taker_buy_quote": 24020.62536 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0743, "close": 0.0744, "volume": 520430.8, "close_time": 1766937599999, "quote_volume": 38918.83598, "trades": 221, "taker_buy_base": 262485.4, "taker_buy_quote": 19641.0775 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0738, "close": 0.0738, "volume": 425871.0, "close_time": 1766951999999, "quote_volume": 31617.32144, "trades": 161, "taker_buy_base": 268114.1, "taker_buy_quote": 19869.59255 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0736, "volume": 737068.4, "close_time": 1766966399999, "quote_volume": 54223.7764, "trades": 299, "taker_buy_base": 341933.9, "taker_buy_quote": 25158.50693 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0734, "close": 0.074, "volume": 477652.3, "close_time": 1766980799999, "quote_volume": 35205.60465, "trades": 196, "taker_buy_base": 280433.6, "taker_buy_quote": 20654.83383 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.074, "high": 0.0747, "low": 0.0736, "close": 0.0737, "volume": 453996.6, "close_time": 1766995199999, "quote_volume": 33557.67677, "trades": 273, "taker_buy_base": 169691.0, "taker_buy_quote": 12562.1397 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0727, "close": 0.073, "volume": 383005.2, "close_time": 1767009599999, "quote_volume": 28080.11358, "trades": 157, "taker_buy_base": 129755.1, "taker_buy_quote": 9518.59041 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0731, "high": 0.075, "low": 0.0721, "close": 0.0731, "volume": 1102621.1, "close_time": 1767023999999, "quote_volume": 81146.89978, "trades": 455, "taker_buy_base": 606520.5, "taker_buy_quote": 44634.7871 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.073, "high": 0.073, "low": 0.0723, "close": 0.0729, "volume": 130177.3, "close_time": 1767038399999, "quote_volume": 9460.27498, "trades": 363, "taker_buy_base": 63523.7, "taker_buy_quote": 4616.63931 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0728, "high": 0.0745, "low": 0.0722, "close": 0.0739, "volume": 259356.9, "close_time": 1767052799999, "quote_volume": 19021.48312, "trades": 132, "taker_buy_base": 160148.4, "taker_buy_quote": 11764.9499 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0729, "close": 0.0735, "volume": 139748.7, "close_time": 1767067199999, "quote_volume": 10251.26401, "trades": 112, "taker_buy_base": 60842.3, "taker_buy_quote": 4464.1856 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0736, "high": 0.0753, "low": 0.0736, "close": 0.0752, "volume": 563017.3, "close_time": 1767081599999, "quote_volume": 41962.33105, "trades": 325, "taker_buy_base": 306818.4, "taker_buy_quote": 22869.9416 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.075, "high": 0.0754, "low": 0.0744, "close": 0.0754, "volume": 262811.7, "close_time": 1767095999999, "quote_volume": 19663.76537, "trades": 169, "taker_buy_base": 158251.3, "taker_buy_quote": 11845.95294 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0723, "close": 0.073, "volume": 822480.8, "close_time": 1767110399999, "quote_volume": 60336.73203, "trades": 770, "taker_buy_base": 368364.1, "taker_buy_quote": 26981.33061 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.073, "high": 0.0732, "low": 0.0722, "close": 0.0724, "volume": 385400.9, "close_time": 1767124799999, "quote_volume": 27973.2433, "trades": 325, "taker_buy_base": 244626.2, "taker_buy_quote": 17761.47348 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0717, "close": 0.0722, "volume": 388320.9, "close_time": 1767139199999, "quote_volume": 28021.88663, "trades": 245, "taker_buy_base": 144773.3, "taker_buy_quote": 10449.3987 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0694, "close": 0.07, "volume": 1049849.1, "close_time": 1767153599999, "quote_volume": 74577.18814, "trades": 494, "taker_buy_base": 507815.2, "taker_buy_quote": 36074.74339 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.07, "high": 0.0705, "low": 0.0693, "close": 0.0703, "volume": 647547.9, "close_time": 1767167999999, "quote_volume": 45204.92284, "trades": 259, "taker_buy_base": 298252.8, "taker_buy_quote": 20829.57591 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0694, "close": 0.0703, "volume": 485336.4, "close_time": 1767182399999, "quote_volume": 34000.64328, "trades": 224, "taker_buy_base": 188806.5, "taker_buy_quote": 13229.75725 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0696, "close": 0.0703, "volume": 459034.4, "close_time": 1767196799999, "quote_volume": 32122.25886, "trades": 192, "taker_buy_base": 251140.4, "taker_buy_quote": 17589.34682 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0695, "close": 0.0698, "volume": 193699.1, "close_time": 1767211199999, "quote_volume": 13526.84587, "trades": 124, "taker_buy_base": 107138.9, "taker_buy_quote": 7481.27139 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0688, "close": 0.0691, "volume": 259084.0, "close_time": 1767225599999, "quote_volume": 17926.93823, "trades": 138, "taker_buy_base": 115956.5, "taker_buy_quote": 8025.09661 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0692, "close": 0.0695, "volume": 67737.5, "close_time": 1767239999999, "quote_volume": 4718.20717, "trades": 50, "taker_buy_base": 19003.0, "taker_buy_quote": 1323.16016 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0694, "close": 0.0698, "volume": 139218.9, "close_time": 1767254399999, "quote_volume": 9699.99438, "trades": 89, "taker_buy_base": 73014.8, "taker_buy_quote": 5087.82157 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0693, "close": 0.0696, "volume": 266576.2, "close_time": 1767268799999, "quote_volume": 18531.67494, "trades": 157, "taker_buy_base": 136258.6, "taker_buy_quote": 9472.65317 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0689, "close": 0.0694, "volume": 412170.3, "close_time": 1767283199999, "quote_volume": 28573.68645, "trades": 152, "taker_buy_base": 177609.1, "taker_buy_quote": 12328.79623 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0693, "high": 0.0699, "low": 0.069, "close": 0.0699, "volume": 287442.1, "close_time": 1767297599999, "quote_volume": 20005.73275, "trades": 128, "taker_buy_base": 118305.5, "taker_buy_quote": 8224.6434 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0699, "high": 0.071, "low": 0.0697, "close": 0.0707, "volume": 502920.2, "close_time": 1767311999999, "quote_volume": 35322.18096, "trades": 163, "taker_buy_base": 169409.8, "taker_buy_quote": 11912.17104 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0697, "close": 0.0704, "volume": 298980.4, "close_time": 1767326399999, "quote_volume": 20962.36347, "trades": 132, "taker_buy_base": 169327.8, "taker_buy_quote": 11867.40247 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0704, "high": 0.0718, "low": 0.07, "close": 0.0714, "volume": 291894.9, "close_time": 1767340799999, "quote_volume": 20702.99655, "trades": 179, "taker_buy_base": 174374.3, "taker_buy_quote": 12391.91406 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0716, "high": 0.0717, "low": 0.07, "close": 0.0703, "volume": 358391.2, "close_time": 1767355199999, "quote_volume": 25401.00462, "trades": 170, "taker_buy_base": 164449.0, "taker_buy_quote": 11661.33093 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0697, "close": 0.0701, "volume": 242006.5, "close_time": 1767369599999, "quote_volume": 17011.28672, "trades": 128, "taker_buy_base": 63680.1, "taker_buy_quote": 4476.73884 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0701, "high": 0.0717, "low": 0.0699, "close": 0.0716, "volume": 264109.3, "close_time": 1767383999999, "quote_volume": 18778.74666, "trades": 126, "taker_buy_base": 100555.9, "taker_buy_quote": 7155.81139 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0716, "high": 0.072, "low": 0.071, "close": 0.0714, "volume": 197181.8, "close_time": 1767398399999, "quote_volume": 14124.6875, "trades": 101, "taker_buy_base": 69094.0, "taker_buy_quote": 4950.04303 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0716, "high": 0.075, "low": 0.0713, "close": 0.0748, "volume": 1256601.7, "close_time": 1767412799999, "quote_volume": 92373.02119, "trades": 637, "taker_buy_base": 666141.8, "taker_buy_quote": 48941.6657 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0708, "close": 0.0716, "volume": 1175672.1, "close_time": 1767427199999, "quote_volume": 85785.16022, "trades": 532, "taker_buy_base": 463303.5, "taker_buy_quote": 33691.46234 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0715, "high": 0.0728, "low": 0.0712, "close": 0.0718, "volume": 325007.9, "close_time": 1767441599999, "quote_volume": 23372.45484, "trades": 239, "taker_buy_base": 141942.9, "taker_buy_quote": 10212.90369 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.072, "high": 0.0729, "low": 0.0717, "close": 0.0718, "volume": 234896.8, "close_time": 1767455999999, "quote_volume": 16998.50172, "trades": 139, "taker_buy_base": 120698.4, "taker_buy_quote": 8745.09647 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0716, "high": 0.0735, "low": 0.0715, "close": 0.0732, "volume": 303390.8, "close_time": 1767470399999, "quote_volume": 22077.56417, "trades": 145, "taker_buy_base": 163959.1, "taker_buy_quote": 11932.93902 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0731, "high": 0.074, "low": 0.0729, "close": 0.0736, "volume": 491109.1, "close_time": 1767484799999, "quote_volume": 36109.08137, "trades": 192, "taker_buy_base": 214304.7, "taker_buy_quote": 15765.77012 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0736, "high": 0.0803, "low": 0.0736, "close": 0.0799, "volume": 1618895.9, "close_time": 1767499199999, "quote_volume": 123447.50971, "trades": 718, "taker_buy_base": 831790.7, "taker_buy_quote": 63588.28689 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0799, "high": 0.0822, "low": 0.074, "close": 0.0789, "volume": 3746377.0, "close_time": 1767513599999, "quote_volume": 294700.51982, "trades": 2725, "taker_buy_base": 1614302.9, "taker_buy_quote": 127401.37778 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0789, "high": 0.0825, "low": 0.0781, "close": 0.0799, "volume": 1713514.6, "close_time": 1767527999999, "quote_volume": 137041.53534, "trades": 1199, "taker_buy_base": 817784.6, "taker_buy_quote": 65465.72543 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.08, "high": 0.0825, "low": 0.0797, "close": 0.0824, "volume": 953908.7, "close_time": 1767542399999, "quote_volume": 77386.27216, "trades": 674, "taker_buy_base": 466896.3, "taker_buy_quote": 37950.93229 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0825, "high": 0.0899, "low": 0.0814, "close": 0.0851, "volume": 3349763.3, "close_time": 1767556799999, "quote_volume": 288245.92765, "trades": 2132, "taker_buy_base": 1731707.3, "taker_buy_quote": 149458.13074 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0829, "close": 0.0843, "volume": 1232830.4, "close_time": 1767571199999, "quote_volume": 103823.89978, "trades": 601, "taker_buy_base": 587837.2, "taker_buy_quote": 49505.08021 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.084, "high": 0.0852, "low": 0.0806, "close": 0.0815, "volume": 917344.6, "close_time": 1767585599999, "quote_volume": 75467.9231, "trades": 833, "taker_buy_base": 472972.9, "taker_buy_quote": 38859.3213 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0818, "high": 0.0824, "low": 0.081, "close": 0.0824, "volume": 236755.1, "close_time": 1767599999999, "quote_volume": 19353.96683, "trades": 227, "taker_buy_base": 142337.8, "taker_buy_quote": 11648.05858 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0801, "close": 0.081, "volume": 342282.9, "close_time": 1767614399999, "quote_volume": 27767.7468, "trades": 269, "taker_buy_base": 206528.0, "taker_buy_quote": 16800.1588 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0813, "high": 0.0823, "low": 0.0806, "close": 0.0823, "volume": 391816.7, "close_time": 1767628799999, "quote_volume": 31899.24634, "trades": 253, "taker_buy_base": 252788.2, "taker_buy_quote": 20573.01831 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0813, "close": 0.0825, "volume": 582324.7, "close_time": 1767643199999, "quote_volume": 47819.42473, "trades": 247, "taker_buy_base": 479922.4, "taker_buy_quote": 39410.48162 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0808, "close": 0.0811, "volume": 380588.2, "close_time": 1767657599999, "quote_volume": 31177.81949, "trades": 281, "taker_buy_base": 181524.9, "taker_buy_quote": 14876.73882 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0809, "close": 0.0819, "volume": 315039.5, "close_time": 1767671999999, "quote_volume": 25614.97483, "trades": 424, "taker_buy_base": 139780.6, "taker_buy_quote": 11366.55542 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0809, "close": 0.0813, "volume": 478668.2, "close_time": 1767686399999, "quote_volume": 39109.92321, "trades": 303, "taker_buy_base": 147314.3, "taker_buy_quote": 12021.86371 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0804, "close": 0.0817, "volume": 368253.0, "close_time": 1767700799999, "quote_volume": 29893.18127, "trades": 268, "taker_buy_base": 233385.9, "taker_buy_quote": 18960.52429 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0803, "close": 0.0806, "volume": 599763.5, "close_time": 1767715199999, "quote_volume": 48776.82762, "trades": 543, "taker_buy_base": 248508.6, "taker_buy_quote": 20249.34295 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0789, "close": 0.0796, "volume": 434544.7, "close_time": 1767729599999, "quote_volume": 34659.11654, "trades": 360, "taker_buy_base": 207008.8, "taker_buy_quote": 16509.71974 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0802, "volume": 554730.3, "close_time": 1767743999999, "quote_volume": 44391.7061, "trades": 262, "taker_buy_base": 268227.9, "taker_buy_quote": 21468.37761 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0802, "high": 0.0815, "low": 0.0794, "close": 0.0806, "volume": 505096.0, "close_time": 1767758399999, "quote_volume": 40532.00972, "trades": 258, "taker_buy_base": 275810.5, "taker_buy_quote": 22138.64451 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0795, "close": 0.0801, "volume": 115922.5, "close_time": 1767772799999, "quote_volume": 9280.52956, "trades": 79, "taker_buy_base": 23336.2, "taker_buy_quote": 1867.41577 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0799, "high": 0.08, "low": 0.0784, "close": 0.0791, "volume": 544268.2, "close_time": 1767787199999, "quote_volume": 42999.06836, "trades": 324, "taker_buy_base": 345343.7, "taker_buy_quote": 27249.29942 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0755, "close": 0.0757, "volume": 470303.0, "close_time": 1767801599999, "quote_volume": 36102.95186, "trades": 383, "taker_buy_base": 261264.0, "taker_buy_quote": 20059.4129 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0744, "close": 0.075, "volume": 487909.2, "close_time": 1767815999999, "quote_volume": 36708.73092, "trades": 247, "taker_buy_base": 317136.4, "taker_buy_quote": 23870.23288 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.075, "high": 0.075, "low": 0.0735, "close": 0.0737, "volume": 459013.6, "close_time": 1767830399999, "quote_volume": 34169.77336, "trades": 245, "taker_buy_base": 238481.1, "taker_buy_quote": 17759.9947 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0739, "high": 0.074, "low": 0.0716, "close": 0.0721, "volume": 657206.0, "close_time": 1767844799999, "quote_volume": 48098.22311, "trades": 327, "taker_buy_base": 470106.4, "taker_buy_quote": 34435.42086 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.072, "high": 0.0725, "low": 0.0708, "close": 0.0712, "volume": 249859.3, "close_time": 1767859199999, "quote_volume": 17816.6089, "trades": 142, "taker_buy_base": 137404.3, "taker_buy_quote": 9795.71704 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0682, "close": 0.0691, "volume": 1044255.2, "close_time": 1767873599999, "quote_volume": 72928.37907, "trades": 420, "taker_buy_base": 460277.6, "taker_buy_quote": 32075.77343 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0691, "high": 0.0725, "low": 0.0687, "close": 0.0722, "volume": 1185995.2, "close_time": 1767887999999, "quote_volume": 83443.34428, "trades": 534, "taker_buy_base": 546998.8, "taker_buy_quote": 38553.84917 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0715, "close": 0.0715, "volume": 653685.7, "close_time": 1767902399999, "quote_volume": 47280.36354, "trades": 260, "taker_buy_base": 251098.6, "taker_buy_quote": 18158.43288 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0675, "close": 0.0713, "volume": 467219.7, "close_time": 1767916799999, "quote_volume": 32958.36856, "trades": 241, "taker_buy_base": 188703.5, "taker_buy_quote": 13383.25066 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0713, "high": 0.0735, "low": 0.071, "close": 0.0731, "volume": 333080.3, "close_time": 1767931199999, "quote_volume": 24023.53265, "trades": 158, "taker_buy_base": 186795.0, "taker_buy_quote": 13442.77486 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0731, "high": 0.0739, "low": 0.0724, "close": 0.073, "volume": 422781.8, "close_time": 1767945599999, "quote_volume": 30826.23317, "trades": 177, "taker_buy_base": 242034.1, "taker_buy_quote": 17649.75905 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.073, "high": 0.0737, "low": 0.0717, "close": 0.0732, "volume": 676004.1, "close_time": 1767959999999, "quote_volume": 49148.47312, "trades": 305, "taker_buy_base": 423079.0, "taker_buy_quote": 30769.73466 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0706, "close": 0.0712, "volume": 668908.8, "close_time": 1767974399999, "quote_volume": 48088.92008, "trades": 353, "taker_buy_base": 245180.3, "taker_buy_quote": 17618.36387 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0711, "high": 0.0775, "low": 0.0709, "close": 0.0766, "volume": 1798313.0, "close_time": 1767988799999, "quote_volume": 134244.59326, "trades": 690, "taker_buy_base": 1106338.1, "taker_buy_quote": 82761.99302 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0764, "high": 0.078, "low": 0.0753, "close": 0.0766, "volume": 673811.5, "close_time": 1768003199999, "quote_volume": 51488.78453, "trades": 530, "taker_buy_base": 299718.0, "taker_buy_quote": 22952.73551 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0754, "close": 0.0778, "volume": 476603.3, "close_time": 1768017599999, "quote_volume": 36530.78499, "trades": 309, "taker_buy_base": 252561.7, "taker_buy_quote": 19388.39233 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0779, "high": 0.0784, "low": 0.076, "close": 0.0767, "volume": 300241.0, "close_time": 1768031999999, "quote_volume": 23191.12109, "trades": 209, "taker_buy_base": 152417.9, "taker_buy_quote": 11773.32689 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0765, "close": 0.0778, "volume": 221850.9, "close_time": 1768046399999, "quote_volume": 17094.35581, "trades": 130, "taker_buy_base": 95185.9, "taker_buy_quote": 7348.18992 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0777, "high": 0.0786, "low": 0.0764, "close": 0.0779, "volume": 335672.8, "close_time": 1768060799999, "quote_volume": 26104.83168, "trades": 232, "taker_buy_base": 193597.7, "taker_buy_quote": 15055.45113 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0778, "high": 0.0807, "low": 0.0764, "close": 0.078, "volume": 758882.6, "close_time": 1768075199999, "quote_volume": 59951.41174, "trades": 592, "taker_buy_base": 353165.1, "taker_buy_quote": 27836.77556 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0764, "close": 0.0766, "volume": 214622.4, "close_time": 1768089599999, "quote_volume": 16535.51542, "trades": 204, "taker_buy_base": 84610.0, "taker_buy_quote": 6518.19965 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0764, "high": 0.0811, "low": 0.0756, "close": 0.0773, "volume": 689915.9, "close_time": 1768103999999, "quote_volume": 54015.19665, "trades": 549, "taker_buy_base": 266823.9, "taker_buy_quote": 20661.5169 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 101994.6, "close_time": 1768118399999, "quote_volume": 7880.2068, "trades": 65, "taker_buy_base": 44902.8, "taker_buy_quote": 3470.39475 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0761, "close": 0.0761, "volume": 147393.3, "close_time": 1768132799999, "quote_volume": 11323.35705, "trades": 108, "taker_buy_base": 95850.2, "taker_buy_quote": 7374.16347 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0732, "close": 0.074, "volume": 441826.4, "close_time": 1768147199999, "quote_volume": 32960.42293, "trades": 385, "taker_buy_base": 215206.0, "taker_buy_quote": 16063.56299 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.074, "high": 0.077, "low": 0.0738, "close": 0.0761, "volume": 465686.2, "close_time": 1768161599999, "quote_volume": 34925.00328, "trades": 328, "taker_buy_base": 235112.7, "taker_buy_quote": 17635.19426 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.076, "high": 0.0776, "low": 0.0747, "close": 0.075, "volume": 330903.4, "close_time": 1768175999999, "quote_volume": 25204.06852, "trades": 238, "taker_buy_base": 174962.4, "taker_buy_quote": 13316.93875 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.075, "high": 0.0762, "low": 0.0744, "close": 0.0754, "volume": 370197.4, "close_time": 1768190399999, "quote_volume": 27851.61602, "trades": 186, "taker_buy_base": 251127.0, "taker_buy_quote": 18889.2915 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0751, "close": 0.0753, "volume": 122034.9, "close_time": 1768204799999, "quote_volume": 9224.54035, "trades": 130, "taker_buy_base": 42916.4, "taker_buy_quote": 3244.10094 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0741, "close": 0.0753, "volume": 297141.3, "close_time": 1768219199999, "quote_volume": 22384.59851, "trades": 155, "taker_buy_base": 43132.2, "taker_buy_quote": 3245.98406 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0753, "high": 0.0763, "low": 0.0747, "close": 0.0757, "volume": 284011.4, "close_time": 1768233599999, "quote_volume": 21476.88837, "trades": 146, "taker_buy_base": 67324.8, "taker_buy_quote": 5086.71081 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0739, "close": 0.0742, "volume": 440845.3, "close_time": 1768247999999, "quote_volume": 33195.62578, "trades": 161, "taker_buy_base": 242996.8, "taker_buy_quote": 18345.62461 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0736, "close": 0.0737, "volume": 108083.8, "close_time": 1768262399999, "quote_volume": 7979.73856, "trades": 83, "taker_buy_base": 87705.9, "taker_buy_quote": 6476.0957 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0726, "close": 0.0727, "volume": 94531.2, "close_time": 1768276799999, "quote_volume": 6882.17951, "trades": 78, "taker_buy_base": 65463.6, "taker_buy_quote": 4767.00596 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0726, "high": 0.0773, "low": 0.0722, "close": 0.0773, "volume": 259248.5, "close_time": 1768291199999, "quote_volume": 19432.17222, "trades": 250, "taker_buy_base": 148072.1, "taker_buy_quote": 11098.64223 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0773, "high": 0.0811, "low": 0.0767, "close": 0.0808, "volume": 485642.5, "close_time": 1768305599999, "quote_volume": 38251.46371, "trades": 501, "taker_buy_base": 278410.0, "taker_buy_quote": 21951.85859 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0809, "high": 0.0824, "low": 0.0779, "close": 0.0786, "volume": 622705.4, "close_time": 1768319999999, "quote_volume": 49778.26625, "trades": 463, "taker_buy_base": 350593.8, "taker_buy_quote": 28052.61103 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0786, "high": 0.0803, "low": 0.0786, "close": 0.0795, "volume": 222124.6, "close_time": 1768334399999, "quote_volume": 17634.81653, "trades": 231, "taker_buy_base": 170585.8, "taker_buy_quote": 13544.74055 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0789, "close": 0.0797, "volume": 104182.2, "close_time": 1768348799999, "quote_volume": 8282.15407, "trades": 148, "taker_buy_base": 44388.9, "taker_buy_quote": 3528.16419 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0785, "close": 0.0787, "volume": 142901.1, "close_time": 1768363199999, "quote_volume": 11300.99608, "trades": 91, "taker_buy_base": 48758.6, "taker_buy_quote": 3848.61789 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0774, "close": 0.0778, "volume": 122955.8, "close_time": 1768377599999, "quote_volume": 9600.61263, "trades": 101, "taker_buy_base": 71312.2, "taker_buy_quote": 5569.1801 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0778, "high": 0.0795, "low": 0.0778, "close": 0.0784, "volume": 174279.2, "close_time": 1768391999999, "quote_volume": 13709.40876, "trades": 176, "taker_buy_base": 109855.0, "taker_buy_quote": 8643.72537 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0784, "high": 0.0844, "low": 0.0777, "close": 0.0815, "volume": 721217.8, "close_time": 1768406399999, "quote_volume": 58759.00111, "trades": 594, "taker_buy_base": 300193.7, "taker_buy_quote": 24418.42261 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0788, "close": 0.0797, "volume": 397692.4, "close_time": 1768420799999, "quote_volume": 32091.28483, "trades": 279, "taker_buy_base": 179939.7, "taker_buy_quote": 14516.54192 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0781, "close": 0.0788, "volume": 218802.0, "close_time": 1768435199999, "quote_volume": 17275.79398, "trades": 92, "taker_buy_base": 74995.3, "taker_buy_quote": 5907.85956 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0788, "high": 0.0798, "low": 0.0783, "close": 0.0785, "volume": 93951.7, "close_time": 1768449599999, "quote_volume": 7428.28965, "trades": 124, "taker_buy_base": 38961.3, "taker_buy_quote": 3081.46021 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0786, "high": 0.0805, "low": 0.0785, "close": 0.08, "volume": 138278.9, "close_time": 1768463999999, "quote_volume": 11012.4317, "trades": 140, "taker_buy_base": 46472.2, "taker_buy_quote": 3709.66481 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0798, "high": 0.0802, "low": 0.078, "close": 0.0784, "volume": 269514.1, "close_time": 1768478399999, "quote_volume": 21236.42811, "trades": 164, "taker_buy_base": 120303.9, "taker_buy_quote": 9474.94723 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0774, "close": 0.0794, "volume": 263816.6, "close_time": 1768492799999, "quote_volume": 20689.23344, "trades": 209, "taker_buy_base": 90724.1, "taker_buy_quote": 7106.40362 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0776, "close": 0.078, "volume": 184329.9, "close_time": 1768507199999, "quote_volume": 14491.02905, "trades": 236, "taker_buy_base": 70277.3, "taker_buy_quote": 5520.6083 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0772, "close": 0.0784, "volume": 164712.6, "close_time": 1768521599999, "quote_volume": 12810.4402, "trades": 147, "taker_buy_base": 98509.3, "taker_buy_quote": 7664.44998 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0784, "high": 0.0802, "low": 0.0783, "close": 0.0797, "volume": 280856.7, "close_time": 1768535999999, "quote_volume": 22304.78368, "trades": 255, "taker_buy_base": 120347.7, "taker_buy_quote": 9558.98823 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0783, "close": 0.0794, "volume": 206333.2, "close_time": 1768550399999, "quote_volume": 16307.05949, "trades": 187, "taker_buy_base": 92264.0, "taker_buy_quote": 7290.7794 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0784, "close": 0.0784, "volume": 197297.6, "close_time": 1768564799999, "quote_volume": 15683.81081, "trades": 260, "taker_buy_base": 100754.3, "taker_buy_quote": 8015.66521 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0779, "close": 0.0786, "volume": 249762.4, "close_time": 1768579199999, "quote_volume": 19649.12259, "trades": 277, "taker_buy_base": 136188.5, "taker_buy_quote": 10723.53361 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0785, "high": 0.0797, "low": 0.0784, "close": 0.0787, "volume": 177413.3, "close_time": 1768593599999, "quote_volume": 14051.2671, "trades": 155, "taker_buy_base": 74702.9, "taker_buy_quote": 5904.6776 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0787, "close": 0.0798, "volume": 68401.6, "close_time": 1768607999999, "quote_volume": 5434.23029, "trades": 50, "taker_buy_base": 26934.8, "taker_buy_quote": 2138.11875 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0791, "close": 0.0792, "volume": 112179.9, "close_time": 1768622399999, "quote_volume": 8949.87621, "trades": 71, "taker_buy_base": 39987.2, "taker_buy_quote": 3199.2992 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0784, "close": 0.0795, "volume": 44850.4, "close_time": 1768636799999, "quote_volume": 3532.15606, "trades": 64, "taker_buy_base": 31098.1, "taker_buy_quote": 2448.1846 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0784, "close": 0.0784, "volume": 118349.7, "close_time": 1768651199999, "quote_volume": 9350.35959, "trades": 85, "taker_buy_base": 64073.8, "taker_buy_quote": 5058.7628 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0782, "close": 0.0792, "volume": 249147.2, "close_time": 1768665599999, "quote_volume": 19605.80656, "trades": 164, "taker_buy_base": 125555.8, "taker_buy_quote": 9886.46724 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0792, "high": 0.0792, "low": 0.078, "close": 0.0787, "volume": 171752.1, "close_time": 1768679999999, "quote_volume": 13511.70246, "trades": 125, "taker_buy_base": 106932.4, "taker_buy_quote": 8415.50464 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.079, "high": 0.0809, "low": 0.0758, "close": 0.0772, "volume": 280131.7, "close_time": 1768694399999, "quote_volume": 22202.48852, "trades": 269, "taker_buy_base": 122974.5, "taker_buy_quote": 9803.82034 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0763, "close": 0.0772, "volume": 215089.6, "close_time": 1768708799999, "quote_volume": 16595.18486, "trades": 155, "taker_buy_base": 101674.6, "taker_buy_quote": 7853.55912 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0771, "high": 0.0782, "low": 0.077, "close": 0.0777, "volume": 108277.8, "close_time": 1768723199999, "quote_volume": 8406.28752, "trades": 117, "taker_buy_base": 55290.5, "taker_buy_quote": 4292.67298 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0777, "close": 0.0783, "volume": 199188.9, "close_time": 1768737599999, "quote_volume": 15586.47409, "trades": 163, "taker_buy_base": 100948.5, "taker_buy_quote": 7903.71134 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0776, "close": 0.0778, "volume": 259778.8, "close_time": 1768751999999, "quote_volume": 20336.6966, "trades": 130, "taker_buy_base": 67815.2, "taker_buy_quote": 5299.92794 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0779, "high": 0.0798, "low": 0.0777, "close": 0.0788, "volume": 290353.3, "close_time": 1768766399999, "quote_volume": 22887.08602, "trades": 200, "taker_buy_base": 166789.6, "taker_buy_quote": 13141.38276 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0789, "high": 0.079, "low": 0.0767, "close": 0.0767, "volume": 230884.0, "close_time": 1768780799999, "quote_volume": 18034.64826, "trades": 202, "taker_buy_base": 156675.8, "taker_buy_quote": 12288.11965 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0767, "high": 0.0918, "low": 0.0693, "close": 0.0898, "volume": 2296001.7, "close_time": 1768795199999, "quote_volume": 187922.8748, "trades": 1843, "taker_buy_base": 1191894.7, "taker_buy_quote": 98450.47234 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0894, "high": 0.1001, "low": 0.0873, "close": 0.0898, "volume": 5165732.9, "close_time": 1768809599999, "quote_volume": 478909.74446, "trades": 3676, "taker_buy_base": 2849314.6, "taker_buy_quote": 264512.91668 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0893, "high": 0.0902, "low": 0.0844, "close": 0.0861, "volume": 1844457.6, "close_time": 1768823999999, "quote_volume": 160348.43154, "trades": 1131, "taker_buy_base": 944949.4, "taker_buy_quote": 82110.46035 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0859, "high": 0.0968, "low": 0.0839, "close": 0.0922, "volume": 4425248.8, "close_time": 1768838399999, "quote_volume": 407986.05149, "trades": 3225, "taker_buy_base": 2183851.4, "taker_buy_quote": 201487.7518 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.093, "high": 0.1014, "low": 0.0884, "close": 0.0995, "volume": 4090998.7, "close_time": 1768852799999, "quote_volume": 384066.65562, "trades": 2442, "taker_buy_base": 1971105.0, "taker_buy_quote": 186041.70679 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0995, "high": 0.1113, "low": 0.0953, "close": 0.1012, "volume": 5327352.7, "close_time": 1768867199999, "quote_volume": 549064.32708, "trades": 5340, "taker_buy_base": 2760621.3, "taker_buy_quote": 284531.51042 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.101, "high": 0.1191, "low": 0.0968, "close": 0.1012, "volume": 3227386.9, "close_time": 1768881599999, "quote_volume": 352388.65023, "trades": 3687, "taker_buy_base": 1594571.8, "taker_buy_quote": 174399.09385 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.101, "high": 0.1028, "low": 0.0941, "close": 0.0947, "volume": 1142654.0, "close_time": 1768895999999, "quote_volume": 112515.6147, "trades": 1285, "taker_buy_base": 554283.2, "taker_buy_quote": 54515.2084 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0947, "high": 0.1028, "low": 0.0932, "close": 0.0995, "volume": 2140286.6, "close_time": 1768910399999, "quote_volume": 209269.6713, "trades": 1869, "taker_buy_base": 1062586.8, "taker_buy_quote": 104258.98844 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0994, "high": 0.1084, "low": 0.0941, "close": 0.1015, "volume": 3752609.8, "close_time": 1768924799999, "quote_volume": 384594.82745, "trades": 3992, "taker_buy_base": 1901877.9, "taker_buy_quote": 194483.5823 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.101, "high": 0.1121, "low": 0.0941, "close": 0.1049, "volume": 6867168.0, "close_time": 1768939199999, "quote_volume": 716881.12888, "trades": 6341, "taker_buy_base": 3263890.3, "taker_buy_quote": 341439.8665 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1044, "high": 0.1099, "low": 0.1021, "close": 0.1052, "volume": 1945674.3, "close_time": 1768953599999, "quote_volume": 206291.12408, "trades": 1473, "taker_buy_base": 866153.1, "taker_buy_quote": 91800.21087 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1053, "high": 0.1085, "low": 0.1024, "close": 0.1031, "volume": 794647.2, "close_time": 1768967999999, "quote_volume": 83826.03627, "trades": 886, "taker_buy_base": 404287.9, "taker_buy_quote": 42650.75518 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1036, "high": 0.1069, "low": 0.1012, "close": 0.1029, "volume": 574625.8, "close_time": 1768982399999, "quote_volume": 59425.58774, "trades": 586, "taker_buy_base": 284851.4, "taker_buy_quote": 29529.52308 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1032, "high": 0.1033, "low": 0.0973, "close": 0.0979, "volume": 856148.7, "close_time": 1768996799999, "quote_volume": 86123.83066, "trades": 731, "taker_buy_base": 425867.6, "taker_buy_quote": 43017.16197 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0982, "high": 0.099, "low": 0.0941, "close": 0.097, "volume": 1081610.6, "close_time": 1769011199999, "quote_volume": 104560.84659, "trades": 803, "taker_buy_base": 472587.9, "taker_buy_quote": 45703.66476 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.097, "high": 0.0996, "low": 0.0946, "close": 0.0986, "volume": 690560.6, "close_time": 1769025599999, "quote_volume": 66785.93287, "trades": 563, "taker_buy_base": 337069.6, "taker_buy_quote": 32544.97243 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0989, "high": 0.1006, "low": 0.0972, "close": 0.0972, "volume": 271290.8, "close_time": 1769039999999, "quote_volume": 26871.93875, "trades": 297, "taker_buy_base": 108380.4, "taker_buy_quote": 10722.712 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0971, "high": 0.1135, "low": 0.097, "close": 0.1051, "volume": 1167455.1, "close_time": 1769054399999, "quote_volume": 124509.40368, "trades": 1898, "taker_buy_base": 620789.8, "taker_buy_quote": 66395.32553 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1051, "high": 0.107, "low": 0.1018, "close": 0.1028, "volume": 354755.8, "close_time": 1769068799999, "quote_volume": 36928.74467, "trades": 508, "taker_buy_base": 204421.0, "taker_buy_quote": 21251.84047 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.102, "high": 0.1039, "low": 0.0992, "close": 0.1001, "volume": 603150.0, "close_time": 1769083199999, "quote_volume": 61270.99101, "trades": 545, "taker_buy_base": 196847.3, "taker_buy_quote": 19891.2939 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0953, "close": 0.0982, "volume": 270475.5, "close_time": 1769097599999, "quote_volume": 26307.40287, "trades": 373, "taker_buy_base": 103591.0, "taker_buy_quote": 10067.66258 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0981, "high": 0.1021, "low": 0.0973, "close": 0.1014, "volume": 522954.1, "close_time": 1769111999999, "quote_volume": 52449.80381, "trades": 566, "taker_buy_base": 243005.0, "taker_buy_quote": 24377.26474 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1014, "high": 0.1056, "low": 0.1009, "close": 0.1019, "volume": 675442.6, "close_time": 1769126399999, "quote_volume": 69287.96502, "trades": 620, "taker_buy_base": 236541.5, "taker_buy_quote": 24331.78635 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1021, "high": 0.109, "low": 0.1009, "close": 0.1089, "volume": 611642.6, "close_time": 1769140799999, "quote_volume": 64479.52392, "trades": 497, "taker_buy_base": 379824.8, "taker_buy_quote": 39768.84957 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1089, "high": 0.111, "low": 0.1022, "close": 0.1031, "volume": 725272.0, "close_time": 1769155199999, "quote_volume": 76900.25047, "trades": 762, "taker_buy_base": 432989.7, "taker_buy_quote": 45760.32489 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1031, "high": 0.1036, "low": 0.0993, "close": 0.0993, "volume": 271969.8, "close_time": 1769169599999, "quote_volume": 27704.10655, "trades": 374, "taker_buy_base": 156400.6, "taker_buy_quote": 15957.54521 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1, "high": 0.1034, "low": 0.0994, "close": 0.1031, "volume": 337244.6, "close_time": 1769183999999, "quote_volume": 34296.0573, "trades": 409, "taker_buy_base": 151694.4, "taker_buy_quote": 15382.6981 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1031, "high": 0.1077, "low": 0.0968, "close": 0.0987, "volume": 735985.6, "close_time": 1769198399999, "quote_volume": 74824.97161, "trades": 1018, "taker_buy_base": 405039.3, "taker_buy_quote": 41425.81774 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0982, "high": 0.1029, "low": 0.097, "close": 0.1004, "volume": 548101.4, "close_time": 1769212799999, "quote_volume": 54827.87808, "trades": 605, "taker_buy_base": 271673.7, "taker_buy_quote": 27305.82017 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1005, "high": 0.1033, "low": 0.0994, "close": 0.0996, "volume": 271377.9, "close_time": 1769227199999, "quote_volume": 27592.10224, "trades": 410, "taker_buy_base": 136672.8, "taker_buy_quote": 13906.4206 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0995, "high": 0.1009, "low": 0.0983, "close": 0.1003, "volume": 228057.8, "close_time": 1769241599999, "quote_volume": 22706.75266, "trades": 328, "taker_buy_base": 118473.9, "taker_buy_quote": 11790.32533 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1003, "high": 0.1003, "low": 0.096, "close": 0.0964, "volume": 147025.8, "close_time": 1769255999999, "quote_volume": 14418.69641, "trades": 224, "taker_buy_base": 49838.7, "taker_buy_quote": 4875.51263 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0965, "high": 0.1022, "low": 0.0931, "close": 0.0989, "volume": 984139.2, "close_time": 1769270399999, "quote_volume": 96459.9034, "trades": 1207, "taker_buy_base": 476354.0, "taker_buy_quote": 46815.51288 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0984, "high": 0.1018, "low": 0.0974, "close": 0.1007, "volume": 327087.1, "close_time": 1769284799999, "quote_volume": 32463.46113, "trades": 543, "taker_buy_base": 161544.9, "taker_buy_quote": 16040.47512 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1007, "high": 0.1022, "low": 0.1005, "close": 0.1008, "volume": 128681.7, "close_time": 1769299199999, "quote_volume": 13013.73267, "trades": 129, "taker_buy_base": 49426.1, "taker_buy_quote": 5000.21313 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.101, "high": 0.1049, "low": 0.1004, "close": 0.1029, "volume": 229165.7, "close_time": 1769313599999, "quote_volume": 23562.75616, "trades": 382, "taker_buy_base": 104571.9, "taker_buy_quote": 10799.0218 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1006, "close": 0.1008, "volume": 94552.9, "close_time": 1769327999999, "quote_volume": 9610.4817, "trades": 191, "taker_buy_base": 48486.8, "taker_buy_quote": 4930.79198 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1008, "high": 0.1021, "low": 0.0993, "close": 0.0997, "volume": 222774.5, "close_time": 1769342399999, "quote_volume": 22326.53126, "trades": 324, "taker_buy_base": 65033.7, "taker_buy_quote": 6538.69241 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0968, "close": 0.099, "volume": 198334.8, "close_time": 1769356799999, "quote_volume": 19493.46379, "trades": 333, "taker_buy_base": 106593.9, "taker_buy_quote": 10486.26738 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0992, "high": 0.1015, "low": 0.0982, "close": 0.0992, "volume": 189464.2, "close_time": 1769371199999, "quote_volume": 18875.64176, "trades": 311, "taker_buy_base": 108279.4, "taker_buy_quote": 10787.75504 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.099, "high": 0.1017, "low": 0.0989, "close": 0.0995, "volume": 152643.8, "close_time": 1769385599999, "quote_volume": 15362.82877, "trades": 286, "taker_buy_base": 106142.5, "taker_buy_quote": 10709.54209 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0989, "high": 0.1104, "low": 0.0983, "close": 0.1064, "volume": 501112.3, "close_time": 1769399999999, "quote_volume": 53121.15073, "trades": 639, "taker_buy_base": 279562.0, "taker_buy_quote": 29515.37183 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.106, "high": 0.1271, "low": 0.1054, "close": 0.1245, "volume": 1565495.8, "close_time": 1769414399999, "quote_volume": 182553.92544, "trades": 2692, "taker_buy_base": 785914.8, "taker_buy_quote": 91924.12907 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1246, "high": 0.1429, "low": 0.1216, "close": 0.13, "volume": 8197412.6, "close_time": 1769428799999, "quote_volume": 1082827.27459, "trades": 15003, "taker_buy_base": 3811940.3, "taker_buy_quote": 504805.14742 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1297, "high": 0.139, "low": 0.1221, "close": 0.1284, "volume": 2089025.4, "close_time": 1769443199999, "quote_volume": 271144.84618, "trades": 4221, "taker_buy_base": 989089.8, "taker_buy_quote": 128668.42985 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.128, "high": 0.1297, "low": 0.1222, "close": 0.1243, "volume": 1176111.5, "close_time": 1769457599999, "quote_volume": 147657.47701, "trades": 1823, "taker_buy_base": 576875.7, "taker_buy_quote": 72570.67381 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1245, "high": 0.133, "low": 0.1231, "close": 0.1285, "volume": 1156947.6, "close_time": 1769471999999, "quote_volume": 149141.72324, "trades": 1301, "taker_buy_base": 649856.7, "taker_buy_quote": 83749.97818 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1173, "close": 0.1183, "volume": 638891.6, "close_time": 1769486399999, "quote_volume": 77918.34554, "trades": 1191, "taker_buy_base": 297561.8, "taker_buy_quote": 36449.95226 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1191, "high": 0.1226, "low": 0.1169, "close": 0.118, "volume": 593406.4, "close_time": 1769500799999, "quote_volume": 71832.29611, "trades": 794, "taker_buy_base": 188908.2, "taker_buy_quote": 22719.55329 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.118, "high": 0.121, "low": 0.1126, "close": 0.1129, "volume": 931029.6, "close_time": 1769515199999, "quote_volume": 107901.81975, "trades": 847, "taker_buy_base": 588435.5, "taker_buy_quote": 67941.10248 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1128, "high": 0.1231, "low": 0.1126, "close": 0.1228, "volume": 725047.8, "close_time": 1769529599999, "quote_volume": 85819.27458, "trades": 969, "taker_buy_base": 379340.7, "taker_buy_quote": 44675.30277 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.123, "high": 0.133, "low": 0.1204, "close": 0.1276, "volume": 1009093.1, "close_time": 1769543999999, "quote_volume": 129698.69057, "trades": 1436, "taker_buy_base": 547809.0, "taker_buy_quote": 70562.84768 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1198, "close": 0.1199, "volume": 440440.3, "close_time": 1769558399999, "quote_volume": 55320.78168, "trades": 690, "taker_buy_base": 236640.3, "taker_buy_quote": 29699.41575 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1204, "high": 0.1292, "low": 0.1203, "close": 0.1225, "volume": 307350.3, "close_time": 1769572799999, "quote_volume": 38314.23425, "trades": 471, "taker_buy_base": 179834.9, "taker_buy_quote": 22309.89426 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1226, "high": 0.1238, "low": 0.118, "close": 0.1186, "volume": 324560.6, "close_time": 1769587199999, "quote_volume": 38843.20606, "trades": 417, "taker_buy_base": 172818.7, "taker_buy_quote": 20630.41007 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1187, "high": 0.1211, "low": 0.1168, "close": 0.1179, "volume": 201397.8, "close_time": 1769601599999, "quote_volume": 23894.40435, "trades": 392, "taker_buy_base": 112468.2, "taker_buy_quote": 13281.16677 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1177, "high": 0.1188, "low": 0.1049, "close": 0.1052, "volume": 539103.1, "close_time": 1769615999999, "quote_volume": 59741.0517, "trades": 977, "taker_buy_base": 206142.0, "taker_buy_quote": 23145.99204 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1052, "high": 0.1089, "low": 0.1, "close": 0.1011, "volume": 1513064.3, "close_time": 1769630399999, "quote_volume": 156811.05749, "trades": 2382, "taker_buy_base": 634172.9, "taker_buy_quote": 66040.70595 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1009, "high": 0.1037, "low": 0.0888, "close": 0.0902, "volume": 1815543.4, "close_time": 1769644799999, "quote_volume": 172986.97238, "trades": 2080, "taker_buy_base": 813913.9, "taker_buy_quote": 77514.87916 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0903, "high": 0.091, "low": 0.0869, "close": 0.0878, "volume": 557634.4, "close_time": 1769659199999, "quote_volume": 49687.73973, "trades": 944, "taker_buy_base": 248184.5, "taker_buy_quote": 22096.86308 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0846, "close": 0.0863, "volume": 652263.1, "close_time": 1769673599999, "quote_volume": 56137.84297, "trades": 1008, "taker_buy_base": 226985.0, "taker_buy_quote": 19578.95008 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0863, "high": 0.0875, "low": 0.0829, "close": 0.0861, "volume": 989161.5, "close_time": 1769687999999, "quote_volume": 84576.88818, "trades": 1308, "taker_buy_base": 361747.1, "taker_buy_quote": 30926.13098 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0814, "close": 0.0834, "volume": 1067660.5, "close_time": 1769702399999, "quote_volume": 89561.17247, "trades": 1012, "taker_buy_base": 401375.7, "taker_buy_quote": 33568.43313 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0832, "high": 0.0866, "low": 0.0814, "close": 0.0826, "volume": 736832.8, "close_time": 1769716799999, "quote_volume": 61848.92363, "trades": 751, "taker_buy_base": 357931.0, "taker_buy_quote": 30097.55251 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0789, "close": 0.0814, "volume": 904724.8, "close_time": 1769731199999, "quote_volume": 73222.60009, "trades": 614, "taker_buy_base": 409917.5, "taker_buy_quote": 33276.82922 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0813, "high": 0.0815, "low": 0.078, "close": 0.0796, "volume": 1099209.4, "close_time": 1769745599999, "quote_volume": 87456.93481, "trades": 836, "taker_buy_base": 589572.7, "taker_buy_quote": 46700.35483 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0799, "high": 0.0819, "low": 0.0789, "close": 0.081, "volume": 1035661.7, "close_time": 1769759999999, "quote_volume": 83392.96601, "trades": 606, "taker_buy_base": 435339.7, "taker_buy_quote": 35062.64586 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.081, "high": 0.0822, "low": 0.0797, "close": 0.0805, "volume": 571462.8, "close_time": 1769774399999, "quote_volume": 46320.4099, "trades": 505, "taker_buy_base": 251782.6, "taker_buy_quote": 20453.13583 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0773, "close": 0.0775, "volume": 600019.9, "close_time": 1769788799999, "quote_volume": 47200.41193, "trades": 526, "taker_buy_base": 228217.7, "taker_buy_quote": 17934.45947 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0774, "high": 0.0809, "low": 0.0772, "close": 0.0794, "volume": 796838.3, "close_time": 1769803199999, "quote_volume": 62863.50957, "trades": 574, "taker_buy_base": 444282.9, "taker_buy_quote": 35017.11759 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0793, "high": 0.0821, "low": 0.0777, "close": 0.0805, "volume": 295557.7, "close_time": 1769817599999, "quote_volume": 23626.88418, "trades": 295, "taker_buy_base": 171777.1, "taker_buy_quote": 13751.8944 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0809, "high": 0.0836, "low": 0.0796, "close": 0.0799, "volume": 521039.7, "close_time": 1769831999999, "quote_volume": 42548.95522, "trades": 334, "taker_buy_base": 216483.8, "taker_buy_quote": 17710.96823 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0795, "close": 0.0799, "volume": 631238.3, "close_time": 1769846399999, "quote_volume": 50542.70298, "trades": 359, "taker_buy_base": 155646.0, "taker_buy_quote": 12486.46787 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0801, "high": 0.0841, "low": 0.079, "close": 0.0828, "volume": 880513.6, "close_time": 1769860799999, "quote_volume": 72627.45036, "trades": 534, "taker_buy_base": 348134.1, "taker_buy_quote": 28691.26002 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0824, "high": 0.0863, "low": 0.0784, "close": 0.0844, "volume": 1810023.2, "close_time": 1769875199999, "quote_volume": 149306.22035, "trades": 1195, "taker_buy_base": 796685.6, "taker_buy_quote": 65799.20274 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0843, "high": 0.085, "low": 0.0772, "close": 0.0781, "volume": 3705091.6, "close_time": 1769889599999, "quote_volume": 299821.09693, "trades": 1828, "taker_buy_base": 1930716.9, "taker_buy_quote": 155747.11481 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.078, "high": 0.0802, "low": 0.0762, "close": 0.0801, "volume": 347443.7, "close_time": 1769903999999, "quote_volume": 27167.46147, "trades": 318, "taker_buy_base": 243552.0, "taker_buy_quote": 19028.55709 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0787, "close": 0.0788, "volume": 320682.5, "close_time": 1769918399999, "quote_volume": 25643.96704, "trades": 277, "taker_buy_base": 192402.6, "taker_buy_quote": 15394.46571 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0774, "close": 0.0784, "volume": 202976.3, "close_time": 1769932799999, "quote_volume": 15946.00209, "trades": 161, "taker_buy_base": 75761.8, "taker_buy_quote": 5950.02341 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0761, "close": 0.079, "volume": 365198.8, "close_time": 1769947199999, "quote_volume": 28452.73642, "trades": 229, "taker_buy_base": 199592.2, "taker_buy_quote": 15561.9007 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0782, "high": 0.0809, "low": 0.0773, "close": 0.0795, "volume": 305648.8, "close_time": 1769961599999, "quote_volume": 24101.57298, "trades": 291, "taker_buy_base": 159046.7, "taker_buy_quote": 12576.7225 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0777, "close": 0.079, "volume": 109376.9, "close_time": 1769975999999, "quote_volume": 8624.63673, "trades": 142, "taker_buy_base": 59912.2, "taker_buy_quote": 4726.22426 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0787, "close": 0.0793, "volume": 46187.4, "close_time": 1769990399999, "quote_volume": 3664.99928, "trades": 48, "taker_buy_base": 21801.0, "taker_buy_quote": 1730.1709 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0776, "close": 0.0789, "volume": 67112.7, "close_time": 1770004799999, "quote_volume": 5280.82274, "trades": 82, "taker_buy_base": 44288.0, "taker_buy_quote": 3479.79371 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0787, "close": 0.0788, "volume": 48651.4, "close_time": 1770019199999, "quote_volume": 3844.84617, "trades": 66, "taker_buy_base": 24553.7, "taker_buy_quote": 1939.80762 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 65473.3, "close_time": 1770033599999, "quote_volume": 5169.6209, "trades": 76, "taker_buy_base": 47126.3, "taker_buy_quote": 3723.1364 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0788, "close": 0.0794, "volume": 111559.4, "close_time": 1770047999999, "quote_volume": 8818.29858, "trades": 87, "taker_buy_base": 77054.7, "taker_buy_quote": 6093.3656 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0793, "high": 0.0821, "low": 0.0782, "close": 0.0819, "volume": 380813.1, "close_time": 1770062399999, "quote_volume": 30833.85802, "trades": 225, "taker_buy_base": 234227.1, "taker_buy_quote": 18993.72367 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0819, "high": 0.0884, "low": 0.0812, "close": 0.0849, "volume": 2800332.1, "close_time": 1770076799999, "quote_volume": 237561.69966, "trades": 1074, "taker_buy_base": 1294853.0, "taker_buy_quote": 109923.95352 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0785, "close": 0.0795, "volume": 940063.5, "close_time": 1770091199999, "quote_volume": 75594.2584, "trades": 514, "taker_buy_base": 289051.9, "taker_buy_quote": 23334.58264 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0787, "close": 0.0796, "volume": 274687.0, "close_time": 1770105599999, "quote_volume": 21740.88978, "trades": 147, "taker_buy_base": 74609.0, "taker_buy_quote": 5919.50091 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.08, "high": 0.0822, "low": 0.0792, "close": 0.0821, "volume": 693028.9, "close_time": 1770119999999, "quote_volume": 55716.18252, "trades": 310, "taker_buy_base": 394446.2, "taker_buy_quote": 31746.55385 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0821, "high": 0.0831, "low": 0.0799, "close": 0.0807, "volume": 702468.7, "close_time": 1770134399999, "quote_volume": 57282.23477, "trades": 380, "taker_buy_base": 450045.3, "taker_buy_quote": 36622.8314 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0775, "close": 0.0791, "volume": 382249.8, "close_time": 1770148799999, "quote_volume": 30137.38344, "trades": 283, "taker_buy_base": 154946.1, "taker_buy_quote": 12194.73894 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0792, "high": 0.0817, "low": 0.0788, "close": 0.0806, "volume": 123606.8, "close_time": 1770163199999, "quote_volume": 9947.85233, "trades": 133, "taker_buy_base": 88720.6, "taker_buy_quote": 7145.90829 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0805, "high": 0.0848, "low": 0.0805, "close": 0.0835, "volume": 268597.1, "close_time": 1770177599999, "quote_volume": 22204.69154, "trades": 325, "taker_buy_base": 163366.7, "taker_buy_quote": 13489.12259 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0802, "close": 0.0804, "volume": 558427.1, "close_time": 1770191999999, "quote_volume": 45773.15896, "trades": 504, "taker_buy_base": 278182.8, "taker_buy_quote": 22859.06544 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0795, "close": 0.0807, "volume": 286040.2, "close_time": 1770206399999, "quote_volume": 22981.18355, "trades": 245, "taker_buy_base": 83049.6, "taker_buy_quote": 6677.88769 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0799, "close": 0.0805, "volume": 230109.5, "close_time": 1770220799999, "quote_volume": 18522.12765, "trades": 189, "taker_buy_base": 118599.0, "taker_buy_quote": 9545.934 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0806, "high": 0.0819, "low": 0.0787, "close": 0.0806, "volume": 591350.1, "close_time": 1770235199999, "quote_volume": 47349.39655, "trades": 458, "taker_buy_base": 275008.3, "taker_buy_quote": 22078.94606 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0806, "high": 0.081, "low": 0.0794, "close": 0.0804, "volume": 460664.3, "close_time": 1770249599999, "quote_volume": 37012.7232, "trades": 312, "taker_buy_base": 230695.4, "taker_buy_quote": 18551.75963 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0794, "close": 0.08, "volume": 155464.2, "close_time": 1770263999999, "quote_volume": 12458.25184, "trades": 144, "taker_buy_base": 56635.3, "taker_buy_quote": 4551.91671 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0803, "high": 0.0821, "low": 0.0795, "close": 0.0804, "volume": 394724.1, "close_time": 1770278399999, "quote_volume": 31939.86898, "trades": 227, "taker_buy_base": 258906.6, "taker_buy_quote": 20931.87906 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0803, "high": 0.0824, "low": 0.0802, "close": 0.0812, "volume": 292536.5, "close_time": 1770292799999, "quote_volume": 23783.80459, "trades": 245, "taker_buy_base": 171372.4, "taker_buy_quote": 13938.0828 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0778, "close": 0.0795, "volume": 423557.3, "close_time": 1770307199999, "quote_volume": 33875.96901, "trades": 414, "taker_buy_base": 157131.1, "taker_buy_quote": 12604.46849 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0795, "high": 0.0805, "low": 0.0772, "close": 0.0785, "volume": 413290.9, "close_time": 1770321599999, "quote_volume": 32417.6458, "trades": 752, "taker_buy_base": 267630.9, "taker_buy_quote": 20991.55693 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0767, "close": 0.0772, "volume": 689423.1, "close_time": 1770335999999, "quote_volume": 53496.22565, "trades": 516, "taker_buy_base": 353850.9, "taker_buy_quote": 27527.86337 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0768, "high": 0.0796, "low": 0.0723, "close": 0.0772, "volume": 948845.7, "close_time": 1770350399999, "quote_volume": 72190.57623, "trades": 964, "taker_buy_base": 616141.6, "taker_buy_quote": 47043.45041 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0773, "high": 0.0777, "low": 0.077, "close": 0.0774, "volume": 49873.7, "close_time": 1770364799999, "quote_volume": 3858.98892, "trades": 100, "taker_buy_base": 28005.6, "taker_buy_quote": 2167.45575 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0768, "close": 0.0773, "volume": 168048.2, "close_time": 1770379199999, "quote_volume": 13003.80303, "trades": 182, "taker_buy_base": 90941.2, "taker_buy_quote": 7036.66293 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0774, "high": 0.0779, "low": 0.077, "close": 0.0777, "volume": 100082.4, "close_time": 1770393599999, "quote_volume": 7752.87749, "trades": 103, "taker_buy_base": 32356.7, "taker_buy_quote": 2506.33033 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0777, "high": 0.079, "low": 0.0772, "close": 0.0779, "volume": 194068.4, "close_time": 1770407999999, "quote_volume": 15123.24201, "trades": 236, "taker_buy_base": 91448.0, "taker_buy_quote": 7133.31286 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0778, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 272767.8, "close_time": 1770422399999, "quote_volume": 21158.9921, "trades": 143, "taker_buy_base": 130536.8, "taker_buy_quote": 10119.22936 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0771, "high": 0.0779, "low": 0.0767, "close": 0.0774, "volume": 180677.7, "close_time": 1770436799999, "quote_volume": 13965.08045, "trades": 173, "taker_buy_base": 103182.0, "taker_buy_quote": 7982.43673 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0776, "high": 0.0815, "low": 0.0776, "close": 0.0813, "volume": 622860.3, "close_time": 1770451199999, "quote_volume": 49831.21961, "trades": 583, "taker_buy_base": 370392.6, "taker_buy_quote": 29649.3021 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.081, "high": 0.0812, "low": 0.0759, "close": 0.0773, "volume": 928192.5, "close_time": 1770465599999, "quote_volume": 72958.53463, "trades": 735, "taker_buy_base": 282535.4, "taker_buy_quote": 22061.59446 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0753, "close": 0.0764, "volume": 301855.2, "close_time": 1770479999999, "quote_volume": 23160.2584, "trades": 354, "taker_buy_base": 178728.4, "taker_buy_quote": 13744.70175 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0763, "high": 0.0817, "low": 0.0752, "close": 0.0817, "volume": 651114.2, "close_time": 1770494399999, "quote_volume": 51315.62748, "trades": 582, "taker_buy_base": 423716.2, "taker_buy_quote": 33494.90345 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0819, "high": 0.0897, "low": 0.0816, "close": 0.0861, "volume": 3523729.9, "close_time": 1770508799999, "quote_volume": 299930.10437, "trades": 2628, "taker_buy_base": 1694956.4, "taker_buy_quote": 144172.87864 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.086, "high": 0.0886, "low": 0.0855, "close": 0.0875, "volume": 373284.0, "close_time": 1770523199999, "quote_volume": 32435.2374, "trades": 590, "taker_buy_base": 224863.0, "taker_buy_quote": 19511.70616 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0876, "high": 0.0915, "low": 0.0706, "close": 0.073, "volume": 3766818.7, "close_time": 1770537599999, "quote_volume": 299167.39902, "trades": 4642, "taker_buy_base": 1624708.5, "taker_buy_quote": 129765.37716 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0699, "close": 0.0725, "volume": 1970847.8, "close_time": 1770551999999, "quote_volume": 143432.73023, "trades": 2410, "taker_buy_base": 877036.5, "taker_buy_quote": 63963.59817 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0726, "high": 0.0758, "low": 0.0726, "close": 0.0749, "volume": 767798.1, "close_time": 1770566399999, "quote_volume": 56897.48093, "trades": 777, "taker_buy_base": 378077.2, "taker_buy_quote": 28087.28174 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0748, "high": 0.076, "low": 0.0677, "close": 0.0683, "volume": 1456785.4, "close_time": 1770580799999, "quote_volume": 103772.72551, "trades": 1155, "taker_buy_base": 549137.0, "taker_buy_quote": 39211.85976 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0645, "close": 0.0662, "volume": 3824342.1, "close_time": 1770595199999, "quote_volume": 255686.05776, "trades": 2618, "taker_buy_base": 1486548.0, "taker_buy_quote": 99370.73258 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.066, "high": 0.0683, "low": 0.0648, "close": 0.0674, "volume": 411226.4, "close_time": 1770609599999, "quote_volume": 27459.82923, "trades": 519, "taker_buy_base": 234794.6, "taker_buy_quote": 15708.62407 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0677, "high": 0.0694, "low": 0.0667, "close": 0.0674, "volume": 1009059.8, "close_time": 1770623999999, "quote_volume": 68574.91354, "trades": 628, "taker_buy_base": 622297.6, "taker_buy_quote": 42252.94945 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0649, "close": 0.0654, "volume": 480242.5, "close_time": 1770638399999, "quote_volume": 31706.45284, "trades": 475, "taker_buy_base": 230605.4, "taker_buy_quote": 15230.95326 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0635, "close": 0.0643, "volume": 815188.4, "close_time": 1770652799999, "quote_volume": 52476.77001, "trades": 482, "taker_buy_base": 283192.6, "taker_buy_quote": 18266.05117 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0644, "high": 0.0673, "low": 0.0629, "close": 0.0658, "volume": 1480660.1, "close_time": 1770667199999, "quote_volume": 97293.29742, "trades": 803, "taker_buy_base": 701946.1, "taker_buy_quote": 46219.22117 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0643, "close": 0.0651, "volume": 685263.0, "close_time": 1770681599999, "quote_volume": 44447.63109, "trades": 371, "taker_buy_base": 487784.3, "taker_buy_quote": 31606.57314 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.065, "high": 0.0652, "low": 0.0616, "close": 0.0622, "volume": 388626.3, "close_time": 1770695999999, "quote_volume": 24821.53988, "trades": 284, "taker_buy_base": 200216.8, "taker_buy_quote": 12764.44575 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0602, "close": 0.0604, "volume": 691586.0, "close_time": 1770710399999, "quote_volume": 42479.74239, "trades": 391, "taker_buy_base": 260118.4, "taker_buy_quote": 15985.27274 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0605, "high": 0.0613, "low": 0.0601, "close": 0.0612, "volume": 673808.6, "close_time": 1770724799999, "quote_volume": 40900.18231, "trades": 512, "taker_buy_base": 333958.7, "taker_buy_quote": 20301.2701 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0614, "high": 0.0632, "low": 0.0605, "close": 0.0608, "volume": 767500.0, "close_time": 1770739199999, "quote_volume": 47305.23923, "trades": 662, "taker_buy_base": 480459.5, "taker_buy_quote": 29700.77238 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0604, "close": 0.061, "volume": 451419.1, "close_time": 1770753599999, "quote_volume": 27537.47435, "trades": 186, "taker_buy_base": 62446.9, "taker_buy_quote": 3806.14389 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0603, "close": 0.0604, "volume": 96167.9, "close_time": 1770767999999, "quote_volume": 5831.1833, "trades": 105, "taker_buy_base": 36224.6, "taker_buy_quote": 2198.44101 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0571, "close": 0.0582, "volume": 835395.0, "close_time": 1770782399999, "quote_volume": 49084.60992, "trades": 459, "taker_buy_base": 335005.1, "taker_buy_quote": 19721.74029 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0581, "high": 0.0616, "low": 0.0553, "close": 0.0605, "volume": 1560482.8, "close_time": 1770796799999, "quote_volume": 92406.38293, "trades": 822, "taker_buy_base": 915459.8, "taker_buy_quote": 54235.95011 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0606, "high": 0.0637, "low": 0.06, "close": 0.0637, "volume": 588051.8, "close_time": 1770811199999, "quote_volume": 36169.49604, "trades": 373, "taker_buy_base": 408388.7, "taker_buy_quote": 25190.06892 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.063, "high": 0.0773, "low": 0.0627, "close": 0.0669, "volume": 8293727.4, "close_time": 1770825599999, "quote_volume": 578312.22922, "trades": 4964, "taker_buy_base": 4037365.9, "taker_buy_quote": 280517.253 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0668, "high": 0.0702, "low": 0.0644, "close": 0.0646, "volume": 1792260.8, "close_time": 1770839999999, "quote_volume": 120214.32015, "trades": 1164, "taker_buy_base": 968306.7, "taker_buy_quote": 64693.00057 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0647, "high": 0.0663, "low": 0.0632, "close": 0.0639, "volume": 844906.2, "close_time": 1770854399999, "quote_volume": 54589.65547, "trades": 472, "taker_buy_base": 417231.1, "taker_buy_quote": 26913.63109 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0639, "high": 0.0652, "low": 0.0627, "close": 0.0643, "volume": 629281.6, "close_time": 1770868799999, "quote_volume": 40264.21568, "trades": 381, "taker_buy_base": 181543.4, "taker_buy_quote": 11611.73136 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0622, "close": 0.0626, "volume": 711758.3, "close_time": 1770883199999, "quote_volume": 44871.56006, "trades": 417, "taker_buy_base": 421103.7, "taker_buy_quote": 26594.40844 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0627, "high": 0.0633, "low": 0.062, "close": 0.0629, "volume": 284500.4, "close_time": 1770897599999, "quote_volume": 17828.71487, "trades": 315, "taker_buy_base": 118561.9, "taker_buy_quote": 7432.2978 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0605, "close": 0.0609, "volume": 454886.1, "close_time": 1770911999999, "quote_volume": 27949.90784, "trades": 357, "taker_buy_base": 217630.0, "taker_buy_quote": 13377.25846 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0608, "high": 0.0642, "low": 0.0606, "close": 0.0625, "volume": 456418.4, "close_time": 1770926399999, "quote_volume": 28552.98151, "trades": 482, "taker_buy_base": 242458.6, "taker_buy_quote": 15192.90944 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0614, "close": 0.0632, "volume": 123462.3, "close_time": 1770940799999, "quote_volume": 7663.26725, "trades": 117, "taker_buy_base": 75230.7, "taker_buy_quote": 4674.05702 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.063, "high": 0.0631, "low": 0.0622, "close": 0.0622, "volume": 156919.2, "close_time": 1770955199999, "quote_volume": 9801.15926, "trades": 191, "taker_buy_base": 102967.6, "taker_buy_quote": 6435.06663 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0606, "close": 0.0611, "volume": 163562.6, "close_time": 1770969599999, "quote_volume": 10054.1419, "trades": 131, "taker_buy_base": 76777.4, "taker_buy_quote": 4707.07046 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0612, "high": 0.0632, "low": 0.0612, "close": 0.0618, "volume": 535426.8, "close_time": 1770983999999, "quote_volume": 33468.15639, "trades": 431, "taker_buy_base": 252760.8, "taker_buy_quote": 15811.26309 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0618, "high": 0.0626, "low": 0.061, "close": 0.0622, "volume": 146774.2, "close_time": 1770998399999, "quote_volume": 9100.39794, "trades": 168, "taker_buy_base": 103941.1, "taker_buy_quote": 6452.68003 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0624, "high": 0.063, "low": 0.0619, "close": 0.0623, "volume": 217743.7, "close_time": 1771012799999, "quote_volume": 13611.18378, "trades": 181, "taker_buy_base": 107533.1, "taker_buy_quote": 6730.34353 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0612, "close": 0.0617, "volume": 103100.1, "close_time": 1771027199999, "quote_volume": 6388.07901, "trades": 128, "taker_buy_base": 40618.9, "taker_buy_quote": 2515.17969 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0615, "high": 0.063, "low": 0.0614, "close": 0.0628, "volume": 106266.3, "close_time": 1771041599999, "quote_volume": 6610.20871, "trades": 119, "taker_buy_base": 54044.1, "taker_buy_quote": 3374.83993 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0618, "close": 0.0622, "volume": 94145.7, "close_time": 1771055999999, "quote_volume": 5864.69421, "trades": 124, "taker_buy_base": 40126.2, "taker_buy_quote": 2504.95352 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0623, "high": 0.0637, "low": 0.0622, "close": 0.0632, "volume": 241274.9, "close_time": 1771070399999, "quote_volume": 15209.29257, "trades": 283, "taker_buy_base": 111542.0, "taker_buy_quote": 7033.76423 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0632, "high": 0.0633, "low": 0.062, "close": 0.0627, "volume": 312295.2, "close_time": 1771084799999, "quote_volume": 19573.89365, "trades": 359, "taker_buy_base": 130505.1, "taker_buy_quote": 8201.37188 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0623, "close": 0.063, "volume": 121083.2, "close_time": 1771099199999, "quote_volume": 7588.06244, "trades": 177, "taker_buy_base": 66585.6, "taker_buy_quote": 4172.86543 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0622, "close": 0.0629, "volume": 181741.3, "close_time": 1771113599999, "quote_volume": 11387.81067, "trades": 216, "taker_buy_base": 73449.4, "taker_buy_quote": 4606.16748 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0613, "close": 0.062, "volume": 249406.7, "close_time": 1771127999999, "quote_volume": 15500.0122, "trades": 382, "taker_buy_base": 106232.1, "taker_buy_quote": 6596.81077 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0618, "high": 0.0632, "low": 0.0618, "close": 0.063, "volume": 273950.9, "close_time": 1771142399999, "quote_volume": 17152.60348, "trades": 351, "taker_buy_base": 152755.6, "taker_buy_quote": 9566.74276 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.063, "high": 0.0631, "low": 0.0618, "close": 0.0629, "volume": 183917.2, "close_time": 1771156799999, "quote_volume": 11466.89767, "trades": 163, "taker_buy_base": 102547.5, "taker_buy_quote": 6396.42362 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0628, "high": 0.0629, "low": 0.061, "close": 0.0614, "volume": 252773.6, "close_time": 1771171199999, "quote_volume": 15578.96166, "trades": 319, "taker_buy_base": 144566.5, "taker_buy_quote": 8903.93369 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0585, "close": 0.0595, "volume": 345640.2, "close_time": 1771185599999, "quote_volume": 20591.4575, "trades": 345, "taker_buy_base": 162890.0, "taker_buy_quote": 9695.75058 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0594, "high": 0.0615, "low": 0.0594, "close": 0.0613, "volume": 224536.0, "close_time": 1771199999999, "quote_volume": 13548.46683, "trades": 193, "taker_buy_base": 87678.2, "taker_buy_quote": 5323.09878 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0611, "high": 0.0613, "low": 0.06, "close": 0.06, "volume": 112188.0, "close_time": 1771214399999, "quote_volume": 6792.07374, "trades": 119, "taker_buy_base": 32284.7, "taker_buy_quote": 1962.65429 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 76187.6, "close_time": 1771228799999, "quote_volume": 4578.91685, "trades": 74, "taker_buy_base": 63872.2, "taker_buy_quote": 3839.39762 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0602, "close": 0.0605, "volume": 308158.7, "close_time": 1771243199999, "quote_volume": 18654.8295, "trades": 203, "taker_buy_base": 146646.1, "taker_buy_quote": 8898.71121 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0596, "close": 0.0597, "volume": 393952.1, "close_time": 1771257599999, "quote_volume": 23862.51958, "trades": 262, "taker_buy_base": 156861.6, "taker_buy_quote": 9517.65155 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0599, "high": 0.0618, "low": 0.0599, "close": 0.0608, "volume": 424874.5, "close_time": 1771271999999, "quote_volume": 25926.99177, "trades": 298, "taker_buy_base": 288971.2, "taker_buy_quote": 17610.06064 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0609, "high": 0.0632, "low": 0.0607, "close": 0.062, "volume": 1003424.1, "close_time": 1771286399999, "quote_volume": 61702.64865, "trades": 424, "taker_buy_base": 378970.2, "taker_buy_quote": 23336.34756 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0618, "high": 0.0621, "low": 0.061, "close": 0.061, "volume": 176210.6, "close_time": 1771300799999, "quote_volume": 10844.24773, "trades": 134, "taker_buy_base": 100203.0, "taker_buy_quote": 6181.02377 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.061, "high": 0.0618, "low": 0.0604, "close": 0.0611, "volume": 348744.5, "close_time": 1771315199999, "quote_volume": 21358.00538, "trades": 214, "taker_buy_base": 86448.7, "taker_buy_quote": 5304.04352 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0612, "high": 0.0642, "low": 0.0611, "close": 0.0626, "volume": 684017.4, "close_time": 1771329599999, "quote_volume": 42950.51072, "trades": 411, "taker_buy_base": 292005.1, "taker_buy_quote": 18295.86322 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0618, "close": 0.0628, "volume": 745628.2, "close_time": 1771343999999, "quote_volume": 47099.16188, "trades": 427, "taker_buy_base": 400365.6, "taker_buy_quote": 25350.61867 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.063, "high": 0.0647, "low": 0.0617, "close": 0.0631, "volume": 343135.1, "close_time": 1771358399999, "quote_volume": 21589.21409, "trades": 259, "taker_buy_base": 150491.1, "taker_buy_quote": 9510.49349 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0618, "close": 0.0624, "volume": 93363.2, "close_time": 1771372799999, "quote_volume": 5827.76003, "trades": 105, "taker_buy_base": 49004.0, "taker_buy_quote": 3061.7673 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0624, "high": 0.0641, "low": 0.0624, "close": 0.0631, "volume": 145331.2, "close_time": 1771387199999, "quote_volume": 9203.68022, "trades": 169, "taker_buy_base": 85358.3, "taker_buy_quote": 5414.45762 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.063, "high": 0.063, "low": 0.0611, "close": 0.0617, "volume": 229360.1, "close_time": 1771401599999, "quote_volume": 14279.71498, "trades": 221, "taker_buy_base": 120112.8, "taker_buy_quote": 7472.23348 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0618, "close": 0.0619, "volume": 276797.1, "close_time": 1771415999999, "quote_volume": 17222.81562, "trades": 171, "taker_buy_base": 57275.8, "taker_buy_quote": 3559.58829 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.062, "high": 0.0627, "low": 0.0613, "close": 0.0619, "volume": 359704.1, "close_time": 1771430399999, "quote_volume": 22265.84769, "trades": 200, "taker_buy_base": 221382.7, "taker_buy_quote": 13658.29848 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0602, "close": 0.0604, "volume": 100774.0, "close_time": 1771444799999, "quote_volume": 6114.73229, "trades": 100, "taker_buy_base": 43932.6, "taker_buy_quote": 2661.32273 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0599, "close": 0.0604, "volume": 240958.7, "close_time": 1771459199999, "quote_volume": 14485.6441, "trades": 101, "taker_buy_base": 178550.3, "taker_buy_quote": 10730.03085 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0605, "high": 0.061, "low": 0.0603, "close": 0.0605, "volume": 107769.0, "close_time": 1771473599999, "quote_volume": 6530.31883, "trades": 77, "taker_buy_base": 39048.5, "taker_buy_quote": 2366.16721 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0602, "close": 0.0605, "volume": 123948.8, "close_time": 1771487999999, "quote_volume": 7510.60875, "trades": 140, "taker_buy_base": 64696.5, "taker_buy_quote": 3924.14867 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0597, "close": 0.0603, "volume": 163160.3, "close_time": 1771502399999, "quote_volume": 9819.63875, "trades": 90, "taker_buy_base": 51435.5, "taker_buy_quote": 3086.65466 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0566, "close": 0.058, "volume": 526987.5, "close_time": 1771516799999, "quote_volume": 30459.89853, "trades": 407, "taker_buy_base": 260350.5, "taker_buy_quote": 15039.90036 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.058, "high": 0.0586, "low": 0.0568, "close": 0.0573, "volume": 775960.7, "close_time": 1771531199999, "quote_volume": 44723.93047, "trades": 418, "taker_buy_base": 406897.1, "taker_buy_quote": 23427.8169 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0573, "high": 0.0622, "low": 0.0563, "close": 0.0621, "volume": 776374.6, "close_time": 1771545599999, "quote_volume": 45963.41018, "trades": 524, "taker_buy_base": 414388.5, "taker_buy_quote": 24511.31398 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0622, "high": 0.0676, "low": 0.0618, "close": 0.0645, "volume": 2345872.5, "close_time": 1771559999999, "quote_volume": 151487.69566, "trades": 1286, "taker_buy_base": 1392904.1, "taker_buy_quote": 89838.86498 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0622, "close": 0.0635, "volume": 1799604.8, "close_time": 1771574399999, "quote_volume": 115497.69701, "trades": 956, "taker_buy_base": 950352.0, "taker_buy_quote": 61135.97191 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0637, "high": 0.0673, "low": 0.0637, "close": 0.0651, "volume": 1466015.6, "close_time": 1771588799999, "quote_volume": 95832.02739, "trades": 784, "taker_buy_base": 846469.2, "taker_buy_quote": 55371.55773 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0653, "high": 0.0658, "low": 0.0649, "close": 0.0651, "volume": 516398.2, "close_time": 1771603199999, "quote_volume": 33692.20766, "trades": 536, "taker_buy_base": 270286.7, "taker_buy_quote": 17646.21956 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0649, "close": 0.0651, "volume": 537885.9, "close_time": 1771617599999, "quote_volume": 35137.04862, "trades": 486, "taker_buy_base": 280411.6, "taker_buy_quote": 18322.15613 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0639, "close": 0.0657, "volume": 636479.4, "close_time": 1771631999999, "quote_volume": 41359.75392, "trades": 499, "taker_buy_base": 345538.4, "taker_buy_quote": 22508.992 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0647, "close": 0.0649, "volume": 334996.0, "close_time": 1771646399999, "quote_volume": 21782.84174, "trades": 292, "taker_buy_base": 173940.3, "taker_buy_quote": 11319.35714 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0649, "high": 0.0657, "low": 0.0648, "close": 0.0655, "volume": 309720.6, "close_time": 1771660799999, "quote_volume": 20177.36128, "trades": 212, "taker_buy_base": 181563.7, "taker_buy_quote": 11829.47617 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 349707.9, "close_time": 1771675199999, "quote_volume": 22816.25518, "trades": 218, "taker_buy_base": 167536.9, "taker_buy_quote": 10927.65625 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0651, "high": 0.0655, "low": 0.065, "close": 0.0655, "volume": 165805.1, "close_time": 1771689599999, "quote_volume": 10818.53438, "trades": 121, "taker_buy_base": 92804.1, "taker_buy_quote": 6055.18146 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0655, "high": 0.0658, "low": 0.065, "close": 0.0651, "volume": 299040.8, "close_time": 1771703999999, "quote_volume": 19591.82222, "trades": 161, "taker_buy_base": 160116.2, "taker_buy_quote": 10490.78484 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.065, "high": 0.0656, "low": 0.0649, "close": 0.0655, "volume": 215522.3, "close_time": 1771718399999, "quote_volume": 14050.71025, "trades": 176, "taker_buy_base": 91813.8, "taker_buy_quote": 5989.05023 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0643, "close": 0.0654, "volume": 278687.2, "close_time": 1771732799999, "quote_volume": 18145.51235, "trades": 195, "taker_buy_base": 139949.9, "taker_buy_quote": 9120.73374 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 205229.7, "close_time": 1771747199999, "quote_volume": 13400.74933, "trades": 123, "taker_buy_base": 113429.9, "taker_buy_quote": 7409.18416 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0654, "high": 0.0656, "low": 0.065, "close": 0.0653, "volume": 237025.9, "close_time": 1771761599999, "quote_volume": 15473.32806, "trades": 201, "taker_buy_base": 108832.0, "taker_buy_quote": 7102.8243 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0652, "high": 0.0662, "low": 0.0647, "close": 0.0649, "volume": 730821.1, "close_time": 1771775999999, "quote_volume": 47728.42023, "trades": 455, "taker_buy_base": 404396.2, "taker_buy_quote": 26445.92586 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0647, "close": 0.0648, "volume": 387080.6, "close_time": 1771790399999, "quote_volume": 25172.82075, "trades": 199, "taker_buy_base": 135553.5, "taker_buy_quote": 8827.65583 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 255112.2, "close_time": 1771804799999, "quote_volume": 16562.92034, "trades": 160, "taker_buy_base": 171840.5, "taker_buy_quote": 11158.17287 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0648, "high": 0.0667, "low": 0.064, "close": 0.0652, "volume": 1646344.7, "close_time": 1771819199999, "quote_volume": 107748.14584, "trades": 702, "taker_buy_base": 1005575.9, "taker_buy_quote": 65869.07126 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0648, "close": 0.0654, "volume": 511399.1, "close_time": 1771833599999, "quote_volume": 33511.07007, "trades": 256, "taker_buy_base": 202006.1, "taker_buy_quote": 13238.94787 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0653, "high": 0.0657, "low": 0.065, "close": 0.0656, "volume": 214517.1, "close_time": 1771847999999, "quote_volume": 14030.21468, "trades": 166, "taker_buy_base": 124886.5, "taker_buy_quote": 8169.08417 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0652, "close": 0.0652, "volume": 305245.2, "close_time": 1771862399999, "quote_volume": 19974.77142, "trades": 199, "taker_buy_base": 164370.7, "taker_buy_quote": 10759.59116 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0652, "volume": 229477.2, "close_time": 1771876799999, "quote_volume": 15012.83206, "trades": 151, "taker_buy_base": 118948.6, "taker_buy_quote": 7787.55362 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0651, "close": 0.0656, "volume": 261906.5, "close_time": 1771891199999, "quote_volume": 17130.2263, "trades": 200, "taker_buy_base": 130967.4, "taker_buy_quote": 8576.40948 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0636, "close": 0.0648, "volume": 957051.5, "close_time": 1771905599999, "quote_volume": 61880.96836, "trades": 572, "taker_buy_base": 462744.0, "taker_buy_quote": 29929.44829 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0648, "high": 0.0685, "low": 0.0648, "close": 0.0682, "volume": 865169.0, "close_time": 1771919999999, "quote_volume": 57570.15012, "trades": 538, "taker_buy_base": 491249.3, "taker_buy_quote": 32640.08403 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0663, "close": 0.0671, "volume": 480065.4, "close_time": 1771934399999, "quote_volume": 32183.20596, "trades": 344, "taker_buy_base": 228350.1, "taker_buy_quote": 15316.93793 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0671, "high": 0.0697, "low": 0.067, "close": 0.069, "volume": 1083358.7, "close_time": 1771948799999, "quote_volume": 74019.86197, "trades": 496, "taker_buy_base": 560662.1, "taker_buy_quote": 38339.79186 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0659, "close": 0.0667, "volume": 1087127.3, "close_time": 1771963199999, "quote_volume": 73954.71155, "trades": 524, "taker_buy_base": 529257.5, "taker_buy_quote": 36021.63039 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0655, "close": 0.0659, "volume": 467414.2, "close_time": 1771977599999, "quote_volume": 30911.16641, "trades": 282, "taker_buy_base": 244288.0, "taker_buy_quote": 16141.67672 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.066, "high": 0.0679, "low": 0.0656, "close": 0.0673, "volume": 375915.0, "close_time": 1771991999999, "quote_volume": 25155.69391, "trades": 450, "taker_buy_base": 217469.4, "taker_buy_quote": 14543.58069 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0674, "high": 0.0681, "low": 0.067, "close": 0.0676, "volume": 273454.3, "close_time": 1772006399999, "quote_volume": 18469.82052, "trades": 383, "taker_buy_base": 132633.0, "taker_buy_quote": 8959.77758 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0677, "high": 0.0684, "low": 0.0673, "close": 0.0673, "volume": 271057.8, "close_time": 1772020799999, "quote_volume": 18419.46712, "trades": 199, "taker_buy_base": 151253.6, "taker_buy_quote": 10284.8186 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0664, "close": 0.0671, "volume": 548320.7, "close_time": 1772035199999, "quote_volume": 36820.12215, "trades": 368, "taker_buy_base": 260841.9, "taker_buy_quote": 17522.50347 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0671, "high": 0.0682, "low": 0.0653, "close": 0.0662, "volume": 1101673.4, "close_time": 1772049599999, "quote_volume": 73328.37321, "trades": 484, "taker_buy_base": 365278.8, "taker_buy_quote": 24392.69689 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0618, "close": 0.0632, "volume": 2779562.4, "close_time": 1772063999999, "quote_volume": 177536.53917, "trades": 1181, "taker_buy_base": 1584598.8, "taker_buy_quote": 101311.28638 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0634, "high": 0.0643, "low": 0.0622, "close": 0.0627, "volume": 698279.0, "close_time": 1772078399999, "quote_volume": 44011.66251, "trades": 436, "taker_buy_base": 331882.2, "taker_buy_quote": 20930.86609 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0622, "close": 0.0629, "volume": 504980.3, "close_time": 1772092799999, "quote_volume": 31703.90633, "trades": 371, "taker_buy_base": 257225.3, "taker_buy_quote": 16151.76475 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0623, "close": 0.063, "volume": 384822.8, "close_time": 1772107199999, "quote_volume": 24142.52132, "trades": 328, "taker_buy_base": 165696.8, "taker_buy_quote": 10389.89388 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.063, "high": 0.0638, "low": 0.0625, "close": 0.0631, "volume": 251523.0, "close_time": 1772121599999, "quote_volume": 15854.26452, "trades": 211, "taker_buy_base": 123863.0, "taker_buy_quote": 7804.33419 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0631, "high": 0.0647, "low": 0.0625, "close": 0.0646, "volume": 588695.9, "close_time": 1772135999999, "quote_volume": 37499.28563, "trades": 319, "taker_buy_base": 301223.9, "taker_buy_quote": 19164.50179 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0625, "close": 0.0627, "volume": 242534.1, "close_time": 1772150399999, "quote_volume": 15367.42462, "trades": 165, "taker_buy_base": 110288.2, "taker_buy_quote": 6980.00291 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0617, "close": 0.062, "volume": 415002.3, "close_time": 1772164799999, "quote_volume": 25795.21815, "trades": 295, "taker_buy_base": 198161.8, "taker_buy_quote": 12308.38068 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.062, "high": 0.0627, "low": 0.062, "close": 0.0623, "volume": 322080.1, "close_time": 1772179199999, "quote_volume": 20101.62097, "trades": 182, "taker_buy_base": 152128.8, "taker_buy_quote": 9501.2344 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0608, "close": 0.061, "volume": 392626.0, "close_time": 1772193599999, "quote_volume": 24342.78358, "trades": 261, "taker_buy_base": 194727.8, "taker_buy_quote": 12072.27724 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0587, "close": 0.0594, "volume": 1020877.5, "close_time": 1772207999999, "quote_volume": 61126.07469, "trades": 437, "taker_buy_base": 354377.0, "taker_buy_quote": 21231.48044 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.059, "high": 0.0615, "low": 0.0583, "close": 0.0611, "volume": 1175932.6, "close_time": 1772222399999, "quote_volume": 70005.13936, "trades": 351, "taker_buy_base": 548202.1, "taker_buy_quote": 32775.44504 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0594, "close": 0.0606, "volume": 347173.0, "close_time": 1772236799999, "quote_volume": 20923.24476, "trades": 169, "taker_buy_base": 180215.4, "taker_buy_quote": 10872.23004 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0598, "close": 0.0601, "volume": 192508.8, "close_time": 1772251199999, "quote_volume": 11609.8886, "trades": 111, "taker_buy_base": 97868.4, "taker_buy_quote": 5907.65369 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.06, "high": 0.0611, "low": 0.0589, "close": 0.0596, "volume": 1337313.4, "close_time": 1772265599999, "quote_volume": 80420.14231, "trades": 448, "taker_buy_base": 800218.7, "taker_buy_quote": 48265.10763 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0578, "close": 0.0583, "volume": 428759.2, "close_time": 1772279999999, "quote_volume": 25163.82292, "trades": 235, "taker_buy_base": 206007.5, "taker_buy_quote": 12090.69545 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0582, "high": 0.0604, "low": 0.0581, "close": 0.0597, "volume": 462670.0, "close_time": 1772294399999, "quote_volume": 27416.63982, "trades": 259, "taker_buy_base": 250348.7, "taker_buy_quote": 14799.80437 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0598, "high": 0.06, "low": 0.0584, "close": 0.0598, "volume": 341357.7, "close_time": 1772308799999, "quote_volume": 20236.92542, "trades": 206, "taker_buy_base": 151123.0, "taker_buy_quote": 8938.50912 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0596, "close": 0.0601, "volume": 165012.2, "close_time": 1772323199999, "quote_volume": 9895.33736, "trades": 116, "taker_buy_base": 65423.8, "taker_buy_quote": 3926.55888 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0602, "high": 0.0609, "low": 0.0594, "close": 0.0601, "volume": 255096.1, "close_time": 1772337599999, "quote_volume": 15322.46611, "trades": 174, "taker_buy_base": 129348.8, "taker_buy_quote": 7764.6088 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0598, "close": 0.0601, "volume": 208925.3, "close_time": 1772351999999, "quote_volume": 12548.77086, "trades": 120, "taker_buy_base": 102523.3, "taker_buy_quote": 6156.83363 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.06, "high": 0.0601, "low": 0.0595, "close": 0.0597, "volume": 171238.7, "close_time": 1772366399999, "quote_volume": 10242.08886, "trades": 88, "taker_buy_base": 52144.2, "taker_buy_quote": 3116.19721 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0597, "high": 0.0597, "low": 0.059, "close": 0.059, "volume": 153550.3, "close_time": 1772380799999, "quote_volume": 9110.53655, "trades": 140, "taker_buy_base": 72097.1, "taker_buy_quote": 4276.75155 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.059, "high": 0.059, "low": 0.058, "close": 0.0585, "volume": 189514.4, "close_time": 1772395199999, "quote_volume": 11107.54779, "trades": 157, "taker_buy_base": 74956.5, "taker_buy_quote": 4394.07239 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0575, "close": 0.0581, "volume": 299871.6, "close_time": 1772409599999, "quote_volume": 17379.21822, "trades": 180, "taker_buy_base": 189375.7, "taker_buy_quote": 10975.43501 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.058, "high": 0.0582, "low": 0.057, "close": 0.0579, "volume": 505158.3, "close_time": 1772423999999, "quote_volume": 29130.49172, "trades": 243, "taker_buy_base": 239545.1, "taker_buy_quote": 13807.96457 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.058, "high": 0.059, "low": 0.0575, "close": 0.0576, "volume": 255499.8, "close_time": 1772438399999, "quote_volume": 14781.38414, "trades": 162, "taker_buy_base": 133209.8, "taker_buy_quote": 7702.96448 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0575, "high": 0.0584, "low": 0.0572, "close": 0.0582, "volume": 273855.3, "close_time": 1772452799999, "quote_volume": 15864.77028, "trades": 164, "taker_buy_base": 127729.4, "taker_buy_quote": 7408.14951 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0583, "high": 0.0599, "low": 0.0577, "close": 0.0594, "volume": 380002.7, "close_time": 1772467199999, "quote_volume": 22240.1018, "trades": 529, "taker_buy_base": 187658.4, "taker_buy_quote": 10982.29061 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0592, "high": 0.0598, "low": 0.0586, "close": 0.0588, "volume": 459243.6, "close_time": 1772481599999, "quote_volume": 27179.55029, "trades": 373, "taker_buy_base": 146854.0, "taker_buy_quote": 8687.26547 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0588, "high": 0.059, "low": 0.0575, "close": 0.0576, "volume": 274811.1, "close_time": 1772495999999, "quote_volume": 16006.17637, "trades": 179, "taker_buy_base": 167427.6, "taker_buy_quote": 9769.59527 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0576, "high": 0.0592, "low": 0.0576, "close": 0.0582, "volume": 347815.5, "close_time": 1772510399999, "quote_volume": 20289.18848, "trades": 224, "taker_buy_base": 187182.8, "taker_buy_quote": 10918.31686 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0579, "close": 0.0581, "volume": 240447.3, "close_time": 1772524799999, "quote_volume": 13991.16601, "trades": 175, "taker_buy_base": 124941.0, "taker_buy_quote": 7268.47653 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0576, "close": 0.0584, "volume": 293891.2, "close_time": 1772539199999, "quote_volume": 17041.50146, "trades": 310, "taker_buy_base": 169929.0, "taker_buy_quote": 9853.1538 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0583, "high": 0.0602, "low": 0.0582, "close": 0.0597, "volume": 531014.1, "close_time": 1772553599999, "quote_volume": 31441.91359, "trades": 348, "taker_buy_base": 288731.0, "taker_buy_quote": 17093.14898 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0598, "high": 0.0611, "low": 0.0596, "close": 0.0602, "volume": 641232.5, "close_time": 1772567999999, "quote_volume": 38645.33747, "trades": 349, "taker_buy_base": 268669.5, "taker_buy_quote": 16204.87477 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0602, "high": 0.0614, "low": 0.0597, "close": 0.0598, "volume": 409665.1, "close_time": 1772582399999, "quote_volume": 24818.04868, "trades": 260, "taker_buy_base": 204012.4, "taker_buy_quote": 12379.14229 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.06, "high": 0.0601, "low": 0.0586, "close": 0.059, "volume": 500453.9, "close_time": 1772596799999, "quote_volume": 29639.87672, "trades": 196, "taker_buy_base": 270155.1, "taker_buy_quote": 15974.82306 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0589, "close": 0.0591, "volume": 177861.4, "close_time": 1772611199999, "quote_volume": 10529.94364, "trades": 133, "taker_buy_base": 86854.3, "taker_buy_quote": 5142.96811 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0586, "close": 0.0593, "volume": 302983.0, "close_time": 1772625599999, "quote_volume": 17997.23833, "trades": 162, "taker_buy_base": 136653.2, "taker_buy_quote": 8125.76358 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0592, "close": 0.0598, "volume": 136807.8, "close_time": 1772639999999, "quote_volume": 8146.89916, "trades": 89, "taker_buy_base": 76444.8, "taker_buy_quote": 4549.52168 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.06, "high": 0.0607, "low": 0.0591, "close": 0.0596, "volume": 267778.1, "close_time": 1772654399999, "quote_volume": 16028.06133, "trades": 137, "taker_buy_base": 108844.5, "taker_buy_quote": 6535.69496 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0593, "high": 0.0666, "low": 0.0593, "close": 0.0648, "volume": 1357297.7, "close_time": 1772668799999, "quote_volume": 86620.28946, "trades": 603, "taker_buy_base": 750481.6, "taker_buy_quote": 47737.65949 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0649, "high": 0.0655, "low": 0.0642, "close": 0.0645, "volume": 619750.2, "close_time": 1772683199999, "quote_volume": 40167.11603, "trades": 359, "taker_buy_base": 311588.1, "taker_buy_quote": 20215.22682 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0644, "high": 0.0661, "low": 0.0643, "close": 0.0645, "volume": 871588.6, "close_time": 1772697599999, "quote_volume": 56739.04533, "trades": 491, "taker_buy_base": 501305.5, "taker_buy_quote": 32651.42809 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0645, "high": 0.0664, "low": 0.0644, "close": 0.0662, "volume": 1184339.8, "close_time": 1772711999999, "quote_volume": 77706.00803, "trades": 464, "taker_buy_base": 651743.0, "taker_buy_quote": 42802.06926 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0663, "high": 0.0691, "low": 0.0645, "close": 0.0652, "volume": 2235276.1, "close_time": 1772726399999, "quote_volume": 149836.78625, "trades": 1050, "taker_buy_base": 1111190.2, "taker_buy_quote": 74688.78391 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0652, "high": 0.0676, "low": 0.0625, "close": 0.065, "volume": 1377509.9, "close_time": 1772740799999, "quote_volume": 89742.68419, "trades": 802, "taker_buy_base": 760917.8, "taker_buy_quote": 49689.29514 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0653, "high": 0.0665, "low": 0.0646, "close": 0.0649, "volume": 559950.1, "close_time": 1772755199999, "quote_volume": 36774.84189, "trades": 351, "taker_buy_base": 313891.2, "taker_buy_quote": 20643.78282 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0649, "high": 0.0663, "low": 0.0644, "close": 0.0658, "volume": 462620.9, "close_time": 1772769599999, "quote_volume": 30211.67997, "trades": 329, "taker_buy_base": 271554.6, "taker_buy_quote": 17720.59805 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0657, "high": 0.0689, "low": 0.0641, "close": 0.0644, "volume": 1123998.8, "close_time": 1772783999999, "quote_volume": 74700.22065, "trades": 827, "taker_buy_base": 518537.1, "taker_buy_quote": 34481.57543 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0643, "high": 0.0715, "low": 0.0621, "close": 0.0714, "volume": 1758994.5, "close_time": 1772798399999, "quote_volume": 117833.15629, "trades": 956, "taker_buy_base": 1130909.0, "taker_buy_quote": 76495.81251 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0715, "high": 0.0757, "low": 0.0706, "close": 0.074, "volume": 3525704.2, "close_time": 1772812799999, "quote_volume": 259294.99578, "trades": 2255, "taker_buy_base": 1742122.1, "taker_buy_quote": 127936.35922 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0739, "high": 0.0751, "low": 0.0727, "close": 0.0735, "volume": 1917931.8, "close_time": 1772827199999, "quote_volume": 141822.16825, "trades": 1033, "taker_buy_base": 934093.9, "taker_buy_quote": 69146.42236 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0733, "high": 0.0744, "low": 0.0725, "close": 0.0728, "volume": 606479.3, "close_time": 1772841599999, "quote_volume": 44573.7934, "trades": 320, "taker_buy_base": 231777.0, "taker_buy_quote": 17038.44362 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0729, "high": 0.0783, "low": 0.0729, "close": 0.0779, "volume": 876039.3, "close_time": 1772855999999, "quote_volume": 66554.13735, "trades": 471, "taker_buy_base": 439051.4, "taker_buy_quote": 33315.79711 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0778, "high": 0.0975, "low": 0.0778, "close": 0.0912, "volume": 5293071.7, "close_time": 1772870399999, "quote_volume": 467372.90343, "trades": 3777, "taker_buy_base": 2761539.3, "taker_buy_quote": 243273.79836 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.091, "high": 0.0958, "low": 0.0887, "close": 0.0953, "volume": 3993407.8, "close_time": 1772884799999, "quote_volume": 368736.16075, "trades": 2457, "taker_buy_base": 1849604.1, "taker_buy_quote": 170764.0568 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0954, "high": 0.0971, "low": 0.0855, "close": 0.0896, "volume": 2985135.2, "close_time": 1772899199999, "quote_volume": 276824.26939, "trades": 2150, "taker_buy_base": 1485035.7, "taker_buy_quote": 137849.51522 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0857, "close": 0.0881, "volume": 1924553.8, "close_time": 1772913599999, "quote_volume": 170134.32151, "trades": 1389, "taker_buy_base": 940634.7, "taker_buy_quote": 83076.17856 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0879, "high": 0.088, "low": 0.0842, "close": 0.0845, "volume": 846057.3, "close_time": 1772927999999, "quote_volume": 72666.71682, "trades": 578, "taker_buy_base": 519614.1, "taker_buy_quote": 44633.87969 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0846, "high": 0.0888, "low": 0.0818, "close": 0.0838, "volume": 1243393.2, "close_time": 1772942399999, "quote_volume": 105835.97567, "trades": 1017, "taker_buy_base": 620998.3, "taker_buy_quote": 52865.40274 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0841, "high": 0.0879, "low": 0.08, "close": 0.0851, "volume": 1061668.7, "close_time": 1772956799999, "quote_volume": 88584.30006, "trades": 954, "taker_buy_base": 524122.3, "taker_buy_quote": 43607.5979 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0851, "high": 0.0977, "low": 0.0788, "close": 0.0858, "volume": 3039413.6, "close_time": 1772971199999, "quote_volume": 268963.03878, "trades": 3141, "taker_buy_base": 1521571.4, "taker_buy_quote": 135366.49955 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.086, "high": 0.1075, "low": 0.0855, "close": 0.1039, "volume": 3945341.0, "close_time": 1772985599999, "quote_volume": 385751.15795, "trades": 3253, "taker_buy_base": 2174064.1, "taker_buy_quote": 211772.77555 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.104, "high": 0.113, "low": 0.0995, "close": 0.1041, "volume": 3439286.6, "close_time": 1772999999999, "quote_volume": 366329.9905, "trades": 2821, "taker_buy_base": 1928689.8, "taker_buy_quote": 206063.20135 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1041, "high": 0.1047, "low": 0.0995, "close": 0.1023, "volume": 759608.2, "close_time": 1773014399999, "quote_volume": 77235.77288, "trades": 837, "taker_buy_base": 378681.0, "taker_buy_quote": 38570.30597 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1022, "high": 0.1099, "low": 0.0976, "close": 0.1063, "volume": 1389836.1, "close_time": 1773028799999, "quote_volume": 143254.5586, "trades": 1524, "taker_buy_base": 663982.4, "taker_buy_quote": 68496.17397 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1068, "high": 0.1147, "low": 0.1029, "close": 0.1142, "volume": 1325601.8, "close_time": 1773043199999, "quote_volume": 145179.9159, "trades": 1680, "taker_buy_base": 636248.1, "taker_buy_quote": 69709.89034 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1139, "high": 0.1229, "low": 0.1085, "close": 0.1095, "volume": 3276050.5, "close_time": 1773057599999, "quote_volume": 380920.31128, "trades": 3050, "taker_buy_base": 1630800.5, "taker_buy_quote": 189526.13098 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1099, "high": 0.1157, "low": 0.1069, "close": 0.1144, "volume": 1736756.5, "close_time": 1773071999999, "quote_volume": 194081.6097, "trades": 1875, "taker_buy_base": 1004174.6, "taker_buy_quote": 112057.15181 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1141, "high": 0.1216, "low": 0.1141, "close": 0.1169, "volume": 2113244.4, "close_time": 1773086399999, "quote_volume": 249156.68702, "trades": 1665, "taker_buy_base": 1030445.3, "taker_buy_quote": 121459.5907 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1169, "high": 0.1249, "low": 0.1165, "close": 0.12, "volume": 1727403.8, "close_time": 1773100799999, "quote_volume": 208787.14898, "trades": 1029, "taker_buy_base": 842624.3, "taker_buy_quote": 101791.3094 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1199, "high": 0.1373, "low": 0.1143, "close": 0.1348, "volume": 4300542.2, "close_time": 1773115199999, "quote_volume": 541463.3237, "trades": 2753, "taker_buy_base": 2052093.9, "taker_buy_quote": 257212.15525 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.134, "high": 0.1389, "low": 0.1298, "close": 0.1304, "volume": 3413210.6, "close_time": 1773129599999, "quote_volume": 455085.91327, "trades": 2876, "taker_buy_base": 1709281.9, "taker_buy_quote": 227972.12287 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1301, "high": 0.1346, "low": 0.1237, "close": 0.1279, "volume": 2203067.0, "close_time": 1773143999999, "quote_volume": 285045.43309, "trades": 2232, "taker_buy_base": 1083826.8, "taker_buy_quote": 140056.35564 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1282, "high": 0.1305, "low": 0.1229, "close": 0.1234, "volume": 2746404.8, "close_time": 1773158399999, "quote_volume": 348668.44385, "trades": 1723, "taker_buy_base": 1542659.0, "taker_buy_quote": 195826.06891 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1238, "high": 0.1277, "low": 0.1236, "close": 0.1257, "volume": 1149108.9, "close_time": 1773172799999, "quote_volume": 143962.99285, "trades": 840, "taker_buy_base": 706971.8, "taker_buy_quote": 88606.52956 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.126, "high": 0.127, "low": 0.118, "close": 0.1183, "volume": 860495.5, "close_time": 1773187199999, "quote_volume": 104875.36257, "trades": 635, "taker_buy_base": 364330.1, "taker_buy_quote": 44375.36323 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1026, "close": 0.1034, "volume": 3018321.7, "close_time": 1773201599999, "quote_volume": 329728.99581, "trades": 1861, "taker_buy_base": 1274322.9, "taker_buy_quote": 139345.22868 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1035, "high": 0.1076, "low": 0.1, "close": 0.1048, "volume": 4237242.3, "close_time": 1773215999999, "quote_volume": 436641.35548, "trades": 2963, "taker_buy_base": 1925521.5, "taker_buy_quote": 198873.75691 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1042, "high": 0.1141, "low": 0.1042, "close": 0.1091, "volume": 4387944.7, "close_time": 1773230399999, "quote_volume": 481270.52086, "trades": 2924, "taker_buy_base": 2126234.5, "taker_buy_quote": 233244.5426 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.109, "high": 0.1277, "low": 0.109, "close": 0.1262, "volume": 4209712.8, "close_time": 1773244799999, "quote_volume": 502187.12068, "trades": 2486, "taker_buy_base": 2377489.7, "taker_buy_quote": 282794.005 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1258, "high": 0.1287, "low": 0.1142, "close": 0.1188, "volume": 2386235.2, "close_time": 1773259199999, "quote_volume": 287138.50312, "trades": 1594, "taker_buy_base": 1181494.7, "taker_buy_quote": 142595.27515 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1111, "close": 0.1145, "volume": 642083.7, "close_time": 1773273599999, "quote_volume": 74237.45804, "trades": 567, "taker_buy_base": 257829.1, "taker_buy_quote": 29786.82396 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1145, "high": 0.1173, "low": 0.1091, "close": 0.1095, "volume": 998836.1, "close_time": 1773287999999, "quote_volume": 112545.94006, "trades": 738, "taker_buy_base": 540474.8, "taker_buy_quote": 60715.6366 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1098, "high": 0.111, "low": 0.1069, "close": 0.1069, "volume": 575592.1, "close_time": 1773302399999, "quote_volume": 62933.10909, "trades": 426, "taker_buy_base": 213751.7, "taker_buy_quote": 23374.52029 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.107, "high": 0.1088, "low": 0.1014, "close": 0.1029, "volume": 1375281.2, "close_time": 1773316799999, "quote_volume": 144563.58428, "trades": 968, "taker_buy_base": 545883.7, "taker_buy_quote": 57176.05677 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1034, "high": 0.1034, "low": 0.0974, "close": 0.0983, "volume": 919609.7, "close_time": 1773331199999, "quote_volume": 91937.15887, "trades": 656, "taker_buy_base": 402032.6, "taker_buy_quote": 40228.12371 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0983, "high": 0.1019, "low": 0.0977, "close": 0.1004, "volume": 599553.2, "close_time": 1773345599999, "quote_volume": 60040.33052, "trades": 478, "taker_buy_base": 258604.2, "taker_buy_quote": 25916.40898 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0946, "close": 0.0951, "volume": 642570.5, "close_time": 1773359999999, "quote_volume": 62022.44139, "trades": 526, "taker_buy_base": 291078.2, "taker_buy_quote": 28067.37891 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0954, "high": 0.0983, "low": 0.0933, "close": 0.0936, "volume": 661535.5, "close_time": 1773374399999, "quote_volume": 63674.44984, "trades": 406, "taker_buy_base": 292638.0, "taker_buy_quote": 28185.95516 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0937, "high": 0.0952, "low": 0.0909, "close": 0.091, "volume": 518375.9, "close_time": 1773388799999, "quote_volume": 48393.22646, "trades": 396, "taker_buy_base": 222199.3, "taker_buy_quote": 20783.01784 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0833, "close": 0.085, "volume": 1382855.1, "close_time": 1773403199999, "quote_volume": 120055.94465, "trades": 1045, "taker_buy_base": 543241.7, "taker_buy_quote": 47071.45541 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.085, "high": 0.0875, "low": 0.0839, "close": 0.0842, "volume": 2546487.1, "close_time": 1773417599999, "quote_volume": 216790.63069, "trades": 1222, "taker_buy_base": 1107534.4, "taker_buy_quote": 94194.96761 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0842, "high": 0.0899, "low": 0.0829, "close": 0.0881, "volume": 1961609.8, "close_time": 1773431999999, "quote_volume": 169913.10367, "trades": 1340, "taker_buy_base": 712592.6, "taker_buy_quote": 61765.6886 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.088, "high": 0.088, "low": 0.0816, "close": 0.0829, "volume": 1629244.7, "close_time": 1773446399999, "quote_volume": 137614.1419, "trades": 799, "taker_buy_base": 772092.3, "taker_buy_quote": 65206.6724 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0806, "close": 0.0807, "volume": 1229895.0, "close_time": 1773460799999, "quote_volume": 100849.36917, "trades": 595, "taker_buy_base": 446195.0, "taker_buy_quote": 36516.80718 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0782, "close": 0.0785, "volume": 1448857.7, "close_time": 1773475199999, "quote_volume": 114800.25362, "trades": 912, "taker_buy_base": 672849.6, "taker_buy_quote": 53292.26257 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0787, "high": 0.079, "low": 0.0732, "close": 0.0751, "volume": 1946732.5, "close_time": 1773489599999, "quote_volume": 147373.59061, "trades": 1583, "taker_buy_base": 861046.3, "taker_buy_quote": 65274.52895 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0753, "high": 0.0769, "low": 0.0727, "close": 0.0753, "volume": 1629252.4, "close_time": 1773503999999, "quote_volume": 121241.97617, "trades": 1036, "taker_buy_base": 784550.6, "taker_buy_quote": 58383.42044 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.075, "high": 0.075, "low": 0.071, "close": 0.0712, "volume": 1775648.7, "close_time": 1773518399999, "quote_volume": 129108.80865, "trades": 1024, "taker_buy_base": 782535.9, "taker_buy_quote": 56818.43837 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0676, "close": 0.069, "volume": 2003436.3, "close_time": 1773532799999, "quote_volume": 138834.64863, "trades": 684, "taker_buy_base": 836296.1, "taker_buy_quote": 57997.34313 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.069, "high": 0.0718, "low": 0.0678, "close": 0.0684, "volume": 2621635.5, "close_time": 1773547199999, "quote_volume": 182803.23438, "trades": 970, "taker_buy_base": 1129728.6, "taker_buy_quote": 78629.05894 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0685, "high": 0.0687, "low": 0.066, "close": 0.0675, "volume": 2160789.0, "close_time": 1773561599999, "quote_volume": 145462.62927, "trades": 1133, "taker_buy_base": 908956.3, "taker_buy_quote": 61263.32692 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0674, "high": 0.0692, "low": 0.0667, "close": 0.0672, "volume": 2504853.6, "close_time": 1773575999999, "quote_volume": 169940.95792, "trades": 1010, "taker_buy_base": 1251075.7, "taker_buy_quote": 84872.32466 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0653, "close": 0.0676, "volume": 2081215.6, "close_time": 1773590399999, "quote_volume": 138086.79211, "trades": 855, "taker_buy_base": 984349.7, "taker_buy_quote": 65261.36344 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0653, "close": 0.0657, "volume": 1253894.0, "close_time": 1773604799999, "quote_volume": 82905.22401, "trades": 660, "taker_buy_base": 540777.6, "taker_buy_quote": 35745.93719 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0648, "close": 0.0658, "volume": 1055707.5, "close_time": 1773619199999, "quote_volume": 69646.68093, "trades": 554, "taker_buy_base": 504494.4, "taker_buy_quote": 33311.98592 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0648, "close": 0.0661, "volume": 1229287.0, "close_time": 1773633599999, "quote_volume": 80882.47428, "trades": 583, "taker_buy_base": 284639.7, "taker_buy_quote": 18703.91558 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0651, "close": 0.0655, "volume": 1197480.5, "close_time": 1773647999999, "quote_volume": 78995.57824, "trades": 417, "taker_buy_base": 438063.8, "taker_buy_quote": 28874.67142 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0644, "close": 0.065, "volume": 805890.1, "close_time": 1773662399999, "quote_volume": 52375.34931, "trades": 457, "taker_buy_base": 305208.4, "taker_buy_quote": 19825.75539 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0637, "close": 0.0638, "volume": 1405877.7, "close_time": 1773676799999, "quote_volume": 90682.77903, "trades": 570, "taker_buy_base": 368038.1, "taker_buy_quote": 23763.90316 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.064, "high": 0.066, "low": 0.0638, "close": 0.0647, "volume": 1688074.8, "close_time": 1773691199999, "quote_volume": 110104.04012, "trades": 501, "taker_buy_base": 944570.2, "taker_buy_quote": 61644.03543 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0647, "high": 0.0682, "low": 0.0642, "close": 0.067, "volume": 1446725.0, "close_time": 1773705599999, "quote_volume": 95801.89245, "trades": 685, "taker_buy_base": 931440.9, "taker_buy_quote": 61568.20843 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0668, "high": 0.0685, "low": 0.065, "close": 0.0659, "volume": 1422674.9, "close_time": 1773719999999, "quote_volume": 94641.50871, "trades": 687, "taker_buy_base": 629951.9, "taker_buy_quote": 41969.86658 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0647, "close": 0.0663, "volume": 546442.8, "close_time": 1773734399999, "quote_volume": 35916.3148, "trades": 275, "taker_buy_base": 313928.8, "taker_buy_quote": 20654.25402 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0653, "close": 0.0654, "volume": 594845.0, "close_time": 1773748799999, "quote_volume": 39196.4183, "trades": 378, "taker_buy_base": 281290.3, "taker_buy_quote": 18544.57673 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0653, "high": 0.0667, "low": 0.0649, "close": 0.0658, "volume": 933568.8, "close_time": 1773763199999, "quote_volume": 61426.40104, "trades": 475, "taker_buy_base": 643141.5, "taker_buy_quote": 42395.17162 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0642, "close": 0.0645, "volume": 871122.6, "close_time": 1773777599999, "quote_volume": 56842.61404, "trades": 494, "taker_buy_base": 366034.8, "taker_buy_quote": 23910.68326 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0625, "close": 0.0627, "volume": 595621.0, "close_time": 1773791999999, "quote_volume": 37983.29976, "trades": 349, "taker_buy_base": 229471.6, "taker_buy_quote": 14664.02963 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.063, "high": 0.0646, "low": 0.0627, "close": 0.0635, "volume": 532916.0, "close_time": 1773806399999, "quote_volume": 34050.28223, "trades": 313, "taker_buy_base": 198133.7, "taker_buy_quote": 12674.52958 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0631, "close": 0.0637, "volume": 173652.9, "close_time": 1773820799999, "quote_volume": 11031.75509, "trades": 139, "taker_buy_base": 96916.6, "taker_buy_quote": 6160.05507 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0636, "high": 0.0642, "low": 0.061, "close": 0.0611, "volume": 1075171.0, "close_time": 1773835199999, "quote_volume": 67152.93794, "trades": 401, "taker_buy_base": 380668.4, "taker_buy_quote": 23762.46083 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0612, "high": 0.0623, "low": 0.059, "close": 0.0594, "volume": 674103.6, "close_time": 1773849599999, "quote_volume": 41008.67674, "trades": 412, "taker_buy_base": 319324.5, "taker_buy_quote": 19523.18881 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0594, "high": 0.0603, "low": 0.0585, "close": 0.0596, "volume": 546352.4, "close_time": 1773863999999, "quote_volume": 32509.48236, "trades": 401, "taker_buy_base": 165776.3, "taker_buy_quote": 9867.01124 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0596, "high": 0.0611, "low": 0.0594, "close": 0.0604, "volume": 731806.3, "close_time": 1773878399999, "quote_volume": 44043.61984, "trades": 344, "taker_buy_base": 442677.3, "taker_buy_quote": 26618.45077 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0594, "close": 0.0614, "volume": 924793.2, "close_time": 1773892799999, "quote_volume": 55819.02892, "trades": 481, "taker_buy_base": 491570.8, "taker_buy_quote": 29688.45724 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0612, "high": 0.0648, "low": 0.061, "close": 0.0623, "volume": 1999845.3, "close_time": 1773907199999, "quote_volume": 125281.55585, "trades": 896, "taker_buy_base": 1009453.8, "taker_buy_quote": 63157.07943 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0622, "high": 0.0654, "low": 0.0617, "close": 0.0634, "volume": 1618871.7, "close_time": 1773921599999, "quote_volume": 102957.21588, "trades": 738, "taker_buy_base": 773610.0, "taker_buy_quote": 49337.90345 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0634, "high": 0.0649, "low": 0.0622, "close": 0.0635, "volume": 1389869.7, "close_time": 1773935999999, "quote_volume": 88466.63211, "trades": 618, "taker_buy_base": 619347.6, "taker_buy_quote": 39430.5946 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0615, "close": 0.0619, "volume": 609612.1, "close_time": 1773950399999, "quote_volume": 38058.91852, "trades": 375, "taker_buy_base": 330074.0, "taker_buy_quote": 20623.83824 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0618, "high": 0.062, "low": 0.0605, "close": 0.0607, "volume": 928587.9, "close_time": 1773964799999, "quote_volume": 56700.03295, "trades": 348, "taker_buy_base": 281442.6, "taker_buy_quote": 17230.74632 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0607, "high": 0.0624, "low": 0.0603, "close": 0.062, "volume": 859359.3, "close_time": 1773979199999, "quote_volume": 52733.66869, "trades": 335, "taker_buy_base": 678343.2, "taker_buy_quote": 41667.29571 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0619, "high": 0.0627, "low": 0.0605, "close": 0.0608, "volume": 510963.1, "close_time": 1773993599999, "quote_volume": 31312.35149, "trades": 305, "taker_buy_base": 186535.4, "taker_buy_quote": 11446.21509 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0598, "close": 0.0605, "volume": 652793.4, "close_time": 1774007999999, "quote_volume": 39757.13467, "trades": 339, "taker_buy_base": 309340.7, "taker_buy_quote": 18875.60055 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0604, "high": 0.0616, "low": 0.0599, "close": 0.0613, "volume": 692108.0, "close_time": 1774022399999, "quote_volume": 42062.21256, "trades": 466, "taker_buy_base": 418049.2, "taker_buy_quote": 25448.94779 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0602, "close": 0.0607, "volume": 413876.7, "close_time": 1774036799999, "quote_volume": 25185.56971, "trades": 281, "taker_buy_base": 178732.3, "taker_buy_quote": 10874.5247 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0608, "high": 0.0617, "low": 0.0603, "close": 0.0607, "volume": 462563.3, "close_time": 1774051199999, "quote_volume": 28096.96011, "trades": 334, "taker_buy_base": 130867.3, "taker_buy_quote": 7966.76027 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0607, "high": 0.0615, "low": 0.0607, "close": 0.0611, "volume": 351039.4, "close_time": 1774065599999, "quote_volume": 21467.47226, "trades": 255, "taker_buy_base": 123670.2, "taker_buy_quote": 7556.46762 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0605, "close": 0.0605, "volume": 412148.3, "close_time": 1774079999999, "quote_volume": 25191.74162, "trades": 227, "taker_buy_base": 183233.5, "taker_buy_quote": 11198.55108 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0601, "close": 0.0604, "volume": 780725.2, "close_time": 1774094399999, "quote_volume": 47105.25189, "trades": 500, "taker_buy_base": 427987.3, "taker_buy_quote": 25820.98412 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0601, "close": 0.0605, "volume": 354014.4, "close_time": 1774108799999, "quote_volume": 21375.96778, "trades": 277, "taker_buy_base": 188104.6, "taker_buy_quote": 11350.78666 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0601, "close": 0.0602, "volume": 368205.6, "close_time": 1774123199999, "quote_volume": 22196.75818, "trades": 153, "taker_buy_base": 89394.5, "taker_buy_quote": 5392.40384 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0597, "close": 0.0599, "volume": 643639.6, "close_time": 1774137599999, "quote_volume": 38757.92711, "trades": 168, "taker_buy_base": 236486.2, "taker_buy_quote": 14279.12748 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0551, "close": 0.0592, "volume": 4423246.7, "close_time": 1774151999999, "quote_volume": 253406.09203, "trades": 1829, "taker_buy_base": 2052540.3, "taker_buy_quote": 117328.19235 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.059, "high": 0.0591, "low": 0.0542, "close": 0.0546, "volume": 3292939.8, "close_time": 1774166399999, "quote_volume": 183284.71124, "trades": 1630, "taker_buy_base": 1314914.3, "taker_buy_quote": 73200.63676 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0547, "high": 0.0558, "low": 0.0508, "close": 0.0555, "volume": 5235430.0, "close_time": 1774180799999, "quote_volume": 278617.81662, "trades": 1501, "taker_buy_base": 2477966.6, "taker_buy_quote": 131792.38302 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0553, "high": 0.057, "low": 0.053, "close": 0.0558, "volume": 3635724.5, "close_time": 1774195199999, "quote_volume": 200520.32569, "trades": 1059, "taker_buy_base": 1677797.2, "taker_buy_quote": 92601.02975 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0532, "close": 0.0544, "volume": 1387319.9, "close_time": 1774209599999, "quote_volume": 75588.96632, "trades": 697, "taker_buy_base": 759547.4, "taker_buy_quote": 41473.79085 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0544, "high": 0.0554, "low": 0.0539, "close": 0.0546, "volume": 961477.4, "close_time": 1774223999999, "quote_volume": 52539.55724, "trades": 516, "taker_buy_base": 510831.8, "taker_buy_quote": 27936.95042 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0545, "high": 0.0573, "low": 0.0538, "close": 0.0563, "volume": 1348901.7, "close_time": 1774238399999, "quote_volume": 75025.53458, "trades": 521, "taker_buy_base": 623432.8, "taker_buy_quote": 34789.35985 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0561, "high": 0.0568, "low": 0.0537, "close": 0.0553, "volume": 1791744.1, "close_time": 1774252799999, "quote_volume": 98972.87313, "trades": 725, "taker_buy_base": 923797.2, "taker_buy_quote": 51052.82387 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0537, "close": 0.0549, "volume": 870405.1, "close_time": 1774267199999, "quote_volume": 47615.62923, "trades": 426, "taker_buy_base": 394187.6, "taker_buy_quote": 21556.09631 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0533, "close": 0.0534, "volume": 1009265.6, "close_time": 1774281599999, "quote_volume": 54644.49344, "trades": 460, "taker_buy_base": 576890.4, "taker_buy_quote": 31158.23458 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0526, "close": 0.0527, "volume": 753257.4, "close_time": 1774295999999, "quote_volume": 40050.2157, "trades": 452, "taker_buy_base": 392428.5, "taker_buy_quote": 20868.11635 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0526, "high": 0.053, "low": 0.0506, "close": 0.0512, "volume": 1412035.7, "close_time": 1774310399999, "quote_volume": 72672.63444, "trades": 383, "taker_buy_base": 540331.3, "taker_buy_quote": 27961.06361 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.051, "high": 0.0512, "low": 0.0488, "close": 0.0503, "volume": 1484510.6, "close_time": 1774324799999, "quote_volume": 74016.66657, "trades": 568, "taker_buy_base": 559050.1, "taker_buy_quote": 27912.00321 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0502, "high": 0.0504, "low": 0.049, "close": 0.0499, "volume": 1064484.5, "close_time": 1774339199999, "quote_volume": 52790.42109, "trades": 455, "taker_buy_base": 518897.9, "taker_buy_quote": 25740.22406 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05, "high": 0.0515, "low": 0.0496, "close": 0.0505, "volume": 2741841.7, "close_time": 1774353599999, "quote_volume": 138311.6767, "trades": 586, "taker_buy_base": 1504790.2, "taker_buy_quote": 75985.06559 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0484, "close": 0.0487, "volume": 1561893.7, "close_time": 1774367999999, "quote_volume": 76388.90768, "trades": 427, "taker_buy_base": 721812.9, "taker_buy_quote": 35383.2912 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0488, "high": 0.0495, "low": 0.046, "close": 0.0465, "volume": 2043112.4, "close_time": 1774382399999, "quote_volume": 97967.81647, "trades": 515, "taker_buy_base": 1064603.9, "taker_buy_quote": 51108.29405 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0466, "high": 0.0486, "low": 0.0466, "close": 0.0466, "volume": 1284324.1, "close_time": 1774396799999, "quote_volume": 61161.38981, "trades": 336, "taker_buy_base": 667531.4, "taker_buy_quote": 31834.02077 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0467, "high": 0.0475, "low": 0.0465, "close": 0.0471, "volume": 1075485.8, "close_time": 1774411199999, "quote_volume": 50632.90285, "trades": 491, "taker_buy_base": 587953.0, "taker_buy_quote": 27723.84444 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.047, "high": 0.0471, "low": 0.0453, "close": 0.0458, "volume": 1455483.6, "close_time": 1774425599999, "quote_volume": 66847.87737, "trades": 288, "taker_buy_base": 717939.7, "taker_buy_quote": 32901.24547 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0449, "close": 0.0452, "volume": 1706856.0, "close_time": 1774439999999, "quote_volume": 77707.77284, "trades": 321, "taker_buy_base": 706604.5, "taker_buy_quote": 32191.51776 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0452, "high": 0.0479, "low": 0.0451, "close": 0.0466, "volume": 2542262.8, "close_time": 1774454399999, "quote_volume": 118989.86399, "trades": 505, "taker_buy_base": 1311720.5, "taker_buy_quote": 61365.69699 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0439, "close": 0.0446, "volume": 2447663.3, "close_time": 1774468799999, "quote_volume": 110051.89407, "trades": 532, "taker_buy_base": 1100852.9, "taker_buy_quote": 49539.30939 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0426, "close": 0.0437, "volume": 1606573.7, "close_time": 1774483199999, "quote_volume": 69520.76399, "trades": 471, "taker_buy_base": 748985.6, "taker_buy_quote": 32411.20245 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0436, "high": 0.0447, "low": 0.0433, "close": 0.0433, "volume": 1112871.0, "close_time": 1774497599999, "quote_volume": 48735.72235, "trades": 315, "taker_buy_base": 540307.6, "taker_buy_quote": 23643.79542 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0403, "close": 0.0409, "volume": 3803819.3, "close_time": 1774511999999, "quote_volume": 158060.19752, "trades": 932, "taker_buy_base": 1816680.5, "taker_buy_quote": 75530.23792 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0408, "high": 0.041, "low": 0.0393, "close": 0.0401, "volume": 2567375.7, "close_time": 1774526399999, "quote_volume": 102598.4494, "trades": 733, "taker_buy_base": 1633090.9, "taker_buy_quote": 65248.94467 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0394, "close": 0.0397, "volume": 932869.5, "close_time": 1774540799999, "quote_volume": 37145.82121, "trades": 574, "taker_buy_base": 650436.3, "taker_buy_quote": 25919.39507 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0397, "high": 0.0416, "low": 0.0397, "close": 0.0408, "volume": 1441108.0, "close_time": 1774555199999, "quote_volume": 58716.70492, "trades": 786, "taker_buy_base": 703666.4, "taker_buy_quote": 28633.46095 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0398, "close": 0.0402, "volume": 656100.1, "close_time": 1774569599999, "quote_volume": 26492.43265, "trades": 204, "taker_buy_base": 343663.4, "taker_buy_quote": 13880.99229 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0404, "high": 0.0431, "low": 0.0401, "close": 0.0415, "volume": 1388924.7, "close_time": 1774583999999, "quote_volume": 58048.84582, "trades": 450, "taker_buy_base": 668796.3, "taker_buy_quote": 27882.22557 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0415, "high": 0.0437, "low": 0.0414, "close": 0.0437, "volume": 1749402.8, "close_time": 1774598399999, "quote_volume": 74111.232, "trades": 462, "taker_buy_base": 969303.1, "taker_buy_quote": 41137.41312 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0437, "high": 0.0467, "low": 0.0418, "close": 0.0428, "volume": 7990425.3, "close_time": 1774612799999, "quote_volume": 353881.51934, "trades": 1998, "taker_buy_base": 3546113.6, "taker_buy_quote": 157753.18732 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0412, "close": 0.0412, "volume": 1849019.2, "close_time": 1774627199999, "quote_volume": 78022.42565, "trades": 473, "taker_buy_base": 951736.3, "taker_buy_quote": 40189.99765 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0398, "close": 0.0412, "volume": 1790548.6, "close_time": 1774641599999, "quote_volume": 72900.16993, "trades": 374, "taker_buy_base": 700542.6, "taker_buy_quote": 28581.70712 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0404, "close": 0.0406, "volume": 664642.6, "close_time": 1774655999999, "quote_volume": 27281.85911, "trades": 135, "taker_buy_base": 401386.1, "taker_buy_quote": 16459.54799 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0402, "close": 0.0404, "volume": 803453.2, "close_time": 1774670399999, "quote_volume": 32736.956, "trades": 243, "taker_buy_base": 546062.1, "taker_buy_quote": 22270.90825 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0403, "high": 0.042, "low": 0.0403, "close": 0.0419, "volume": 884805.5, "close_time": 1774684799999, "quote_volume": 36469.76524, "trades": 149, "taker_buy_base": 571687.3, "taker_buy_quote": 23573.02418 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.042, "high": 0.042, "low": 0.0402, "close": 0.0407, "volume": 1006703.9, "close_time": 1774699199999, "quote_volume": 41427.41545, "trades": 181, "taker_buy_base": 411627.0, "taker_buy_quote": 17021.17154 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0407, "high": 0.041, "low": 0.0394, "close": 0.0401, "volume": 941652.4, "close_time": 1774713599999, "quote_volume": 37824.70612, "trades": 192, "taker_buy_base": 418469.4, "taker_buy_quote": 16918.57619 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0394, "close": 0.0394, "volume": 1233989.3, "close_time": 1774727999999, "quote_volume": 49465.43539, "trades": 205, "taker_buy_base": 590225.0, "taker_buy_quote": 23692.52752 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0379, "close": 0.0381, "volume": 1014033.2, "close_time": 1774742399999, "quote_volume": 39526.27421, "trades": 202, "taker_buy_base": 597108.2, "taker_buy_quote": 23311.16715 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0376, "close": 0.0378, "volume": 1993382.2, "close_time": 1774756799999, "quote_volume": 75749.03536, "trades": 365, "taker_buy_base": 848743.2, "taker_buy_quote": 32255.81002 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0378, "high": 0.038, "low": 0.0368, "close": 0.0375, "volume": 2045668.5, "close_time": 1774771199999, "quote_volume": 76275.19051, "trades": 351, "taker_buy_base": 1155462.1, "taker_buy_quote": 43024.35918 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0376, "high": 0.0387, "low": 0.0375, "close": 0.0381, "volume": 4484402.8, "close_time": 1774785599999, "quote_volume": 171298.74381, "trades": 615, "taker_buy_base": 1454354.8, "taker_buy_quote": 55626.97894 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0372, "close": 0.0378, "volume": 2087989.5, "close_time": 1774799999999, "quote_volume": 78643.69177, "trades": 263, "taker_buy_base": 1240473.8, "taker_buy_quote": 46673.3742 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0378, "high": 0.0385, "low": 0.0376, "close": 0.0377, "volume": 2885330.0, "close_time": 1774814399999, "quote_volume": 109390.76247, "trades": 414, "taker_buy_base": 1541668.7, "taker_buy_quote": 58263.12707 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0377, "high": 0.0385, "low": 0.0375, "close": 0.0385, "volume": 801266.9, "close_time": 1774828799999, "quote_volume": 30403.06677, "trades": 163, "taker_buy_base": 393437.0, "taker_buy_quote": 14943.49978 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0383, "high": 0.0414, "low": 0.0382, "close": 0.0401, "volume": 2491780.6, "close_time": 1774843199999, "quote_volume": 100032.062, "trades": 449, "taker_buy_base": 1169784.9, "taker_buy_quote": 46939.61645 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0396, "close": 0.0405, "volume": 1685614.7, "close_time": 1774857599999, "quote_volume": 67464.46619, "trades": 333, "taker_buy_base": 1073922.2, "taker_buy_quote": 43018.19657 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0404, "high": 0.0406, "low": 0.039, "close": 0.0398, "volume": 1445143.0, "close_time": 1774871999999, "quote_volume": 57159.07184, "trades": 326, "taker_buy_base": 746220.5, "taker_buy_quote": 29592.57809 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0393, "close": 0.0397, "volume": 523766.7, "close_time": 1774886399999, "quote_volume": 20765.06846, "trades": 130, "taker_buy_base": 217441.0, "taker_buy_quote": 8625.83404 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0399, "high": 0.0407, "low": 0.0395, "close": 0.0407, "volume": 1170176.6, "close_time": 1774900799999, "quote_volume": 46646.49558, "trades": 236, "taker_buy_base": 485442.4, "taker_buy_quote": 19336.0729 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0408, "high": 0.0417, "low": 0.0407, "close": 0.0412, "volume": 1225470.1, "close_time": 1774915199999, "quote_volume": 50436.11253, "trades": 302, "taker_buy_base": 851190.5, "taker_buy_quote": 35053.38657 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0412, "high": 0.0433, "low": 0.0409, "close": 0.0425, "volume": 1823470.5, "close_time": 1774929599999, "quote_volume": 77542.90496, "trades": 352, "taker_buy_base": 952072.9, "taker_buy_quote": 40553.57144 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0415, "close": 0.0424, "volume": 1426660.1, "close_time": 1774943999999, "quote_volume": 60139.83353, "trades": 268, "taker_buy_base": 548107.4, "taker_buy_quote": 23122.92301 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0423, "high": 0.0431, "low": 0.0416, "close": 0.0416, "volume": 1205624.5, "close_time": 1774958399999, "quote_volume": 51173.04015, "trades": 288, "taker_buy_base": 470781.4, "taker_buy_quote": 20030.21225 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0417, "high": 0.0425, "low": 0.0411, "close": 0.0411, "volume": 1933761.7, "close_time": 1774972799999, "quote_volume": 80735.48769, "trades": 296, "taker_buy_base": 1023553.3, "taker_buy_quote": 42768.31316 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0403, "close": 0.0404, "volume": 719615.7, "close_time": 1774987199999, "quote_volume": 29363.0334, "trades": 197, "taker_buy_base": 296778.7, "taker_buy_quote": 12134.03479 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0404, "close": 0.0404, "volume": 339048.5, "close_time": 1775001599999, "quote_volume": 13763.69155, "trades": 59, "taker_buy_base": 174591.5, "taker_buy_quote": 7099.43622 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0393, "close": 0.0398, "volume": 469856.7, "close_time": 1775015999999, "quote_volume": 18714.11751, "trades": 79, "taker_buy_base": 188348.9, "taker_buy_quote": 7510.619 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0398, "close": 0.0402, "volume": 861457.9, "close_time": 1775030399999, "quote_volume": 34601.11076, "trades": 195, "taker_buy_base": 502160.9, "taker_buy_quote": 20189.69245 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0394, "close": 0.0394, "volume": 1242741.1, "close_time": 1775044799999, "quote_volume": 49522.22604, "trades": 257, "taker_buy_base": 679016.6, "taker_buy_quote": 27092.16684 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0392, "close": 0.0394, "volume": 2595182.5, "close_time": 1775059199999, "quote_volume": 102774.98076, "trades": 309, "taker_buy_base": 868897.0, "taker_buy_quote": 34377.29185 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0395, "high": 0.04, "low": 0.0392, "close": 0.0392, "volume": 733344.9, "close_time": 1775073599999, "quote_volume": 29091.94458, "trades": 174, "taker_buy_base": 154150.1, "taker_buy_quote": 6112.17987 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0387, "close": 0.039, "volume": 529920.9, "close_time": 1775087999999, "quote_volume": 20657.80755, "trades": 180, "taker_buy_base": 199698.6, "taker_buy_quote": 7793.78743 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0387, "close": 0.0389, "volume": 1070840.1, "close_time": 1775102399999, "quote_volume": 41915.16187, "trades": 296, "taker_buy_base": 342120.0, "taker_buy_quote": 13385.72879 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0388, "high": 0.0409, "low": 0.0382, "close": 0.0406, "volume": 1898645.1, "close_time": 1775116799999, "quote_volume": 75211.31153, "trades": 601, "taker_buy_base": 1210403.6, "taker_buy_quote": 47986.86212 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0406, "high": 0.0424, "low": 0.0406, "close": 0.0421, "volume": 3126711.8, "close_time": 1775131199999, "quote_volume": 129816.57983, "trades": 785, "taker_buy_base": 1794381.5, "taker_buy_quote": 74540.01051 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0419, "high": 0.052, "low": 0.0411, "close": 0.0477, "volume": 12754071.9, "close_time": 1775145599999, "quote_volume": 588825.32523, "trades": 3118, "taker_buy_base": 6419311.9, "taker_buy_quote": 296681.83593 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0441, "close": 0.045, "volume": 7104381.7, "close_time": 1775159999999, "quote_volume": 323328.29946, "trades": 1959, "taker_buy_base": 3173315.1, "taker_buy_quote": 144702.81159 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.045, "high": 0.0451, "low": 0.0425, "close": 0.0426, "volume": 3267962.2, "close_time": 1775174399999, "quote_volume": 142951.32789, "trades": 1207, "taker_buy_base": 1134211.6, "taker_buy_quote": 49528.54399 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0422, "close": 0.0423, "volume": 716122.7, "close_time": 1775188799999, "quote_volume": 30602.17542, "trades": 265, "taker_buy_base": 374904.2, "taker_buy_quote": 16029.49866 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0412, "close": 0.0412, "volume": 2317304.4, "close_time": 1775203199999, "quote_volume": 96864.97839, "trades": 1055, "taker_buy_base": 1022223.4, "taker_buy_quote": 42740.01612 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0412, "high": 0.0419, "low": 0.041, "close": 0.0412, "volume": 1425383.4, "close_time": 1775217599999, "quote_volume": 58968.0167, "trades": 535, "taker_buy_base": 683125.0, "taker_buy_quote": 28327.52867 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0412, "high": 0.0414, "low": 0.04, "close": 0.0401, "volume": 2300248.3, "close_time": 1775231999999, "quote_volume": 93263.44544, "trades": 640, "taker_buy_base": 973682.9, "taker_buy_quote": 39525.86558 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0391, "close": 0.0392, "volume": 986537.8, "close_time": 1775246399999, "quote_volume": 39071.37969, "trades": 301, "taker_buy_base": 409611.9, "taker_buy_quote": 16226.93965 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0386, "close": 0.0387, "volume": 969933.0, "close_time": 1775260799999, "quote_volume": 37652.43967, "trades": 370, "taker_buy_base": 503395.1, "taker_buy_quote": 19536.46613 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0385, "high": 0.0396, "low": 0.0385, "close": 0.039, "volume": 1032944.5, "close_time": 1775275199999, "quote_volume": 40393.22311, "trades": 438, "taker_buy_base": 491808.2, "taker_buy_quote": 19233.81129 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0391, "high": 0.0401, "low": 0.039, "close": 0.0395, "volume": 2889433.7, "close_time": 1775289599999, "quote_volume": 114687.35587, "trades": 554, "taker_buy_base": 922142.0, "taker_buy_quote": 36578.29421 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0389, "close": 0.0391, "volume": 812845.6, "close_time": 1775303999999, "quote_volume": 31825.50359, "trades": 194, "taker_buy_base": 346139.0, "taker_buy_quote": 13550.11285 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.039, "high": 0.0393, "low": 0.0388, "close": 0.0388, "volume": 1017973.2, "close_time": 1775318399999, "quote_volume": 39750.01353, "trades": 225, "taker_buy_base": 473607.7, "taker_buy_quote": 18513.64686 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0387, "high": 0.0399, "low": 0.0387, "close": 0.0395, "volume": 793232.9, "close_time": 1775332799999, "quote_volume": 31082.12797, "trades": 206, "taker_buy_base": 357216.0, "taker_buy_quote": 14039.78617 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0395, "high": 0.0404, "low": 0.0391, "close": 0.0398, "volume": 1425507.9, "close_time": 1775347199999, "quote_volume": 56656.69389, "trades": 359, "taker_buy_base": 383193.6, "taker_buy_quote": 15216.05075 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0398, "high": 0.0412, "low": 0.0397, "close": 0.0408, "volume": 695843.5, "close_time": 1775361599999, "quote_volume": 28115.96436, "trades": 364, "taker_buy_base": 340279.0, "taker_buy_quote": 13733.94549 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0385, "close": 0.0393, "volume": 2861849.3, "close_time": 1775375999999, "quote_volume": 112639.12367, "trades": 985, "taker_buy_base": 1107545.6, "taker_buy_quote": 43632.20269 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0383, "close": 0.0386, "volume": 1068929.2, "close_time": 1775390399999, "quote_volume": 41541.14313, "trades": 239, "taker_buy_base": 284636.0, "taker_buy_quote": 11058.87948 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0373, "close": 0.0374, "volume": 1191709.3, "close_time": 1775404799999, "quote_volume": 45085.73414, "trades": 530, "taker_buy_base": 421438.3, "taker_buy_quote": 15940.99432 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0365, "close": 0.0368, "volume": 587085.5, "close_time": 1775419199999, "quote_volume": 21787.41615, "trades": 322, "taker_buy_base": 182758.4, "taker_buy_quote": 6787.51244 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0358, "close": 0.0363, "volume": 570336.0, "close_time": 1775433599999, "quote_volume": 20760.9125, "trades": 300, "taker_buy_base": 310943.2, "taker_buy_quote": 11335.90792 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0365, "high": 0.0376, "low": 0.0362, "close": 0.0375, "volume": 1285907.3, "close_time": 1775447999999, "quote_volume": 47235.11844, "trades": 394, "taker_buy_base": 424402.2, "taker_buy_quote": 15623.3155 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0363, "close": 0.0369, "volume": 539908.8, "close_time": 1775462399999, "quote_volume": 20030.06488, "trades": 314, "taker_buy_base": 275910.0, "taker_buy_quote": 10248.20693 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0369, "high": 0.0379, "low": 0.0369, "close": 0.0374, "volume": 581722.0, "close_time": 1775476799999, "quote_volume": 21779.07313, "trades": 297, "taker_buy_base": 339857.4, "taker_buy_quote": 12732.2117 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0362, "close": 0.0365, "volume": 629377.4, "close_time": 1775491199999, "quote_volume": 23082.89534, "trades": 286, "taker_buy_base": 349668.7, "taker_buy_quote": 12827.7845 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0365, "high": 0.0383, "low": 0.0364, "close": 0.038, "volume": 588207.7, "close_time": 1775505599999, "quote_volume": 22026.49636, "trades": 287, "taker_buy_base": 250715.2, "taker_buy_quote": 9353.27601 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.038, "high": 0.0388, "low": 0.0375, "close": 0.0383, "volume": 656985.3, "close_time": 1775519999999, "quote_volume": 24956.05912, "trades": 376, "taker_buy_base": 338151.3, "taker_buy_quote": 12861.66883 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0383, "high": 0.039, "low": 0.0375, "close": 0.039, "volume": 1021441.0, "close_time": 1775534399999, "quote_volume": 39086.58218, "trades": 366, "taker_buy_base": 518806.7, "taker_buy_quote": 19920.36443 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0389, "high": 0.0397, "low": 0.0379, "close": 0.0387, "volume": 3707210.2, "close_time": 1775548799999, "quote_volume": 143722.90339, "trades": 1250, "taker_buy_base": 1729771.7, "taker_buy_quote": 67118.41779 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0376, "close": 0.038, "volume": 1327070.9, "close_time": 1775563199999, "quote_volume": 50756.97465, "trades": 416, "taker_buy_base": 569705.8, "taker_buy_quote": 21844.94072 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0368, "close": 0.0377, "volume": 1503511.5, "close_time": 1775577599999, "quote_volume": 56256.95228, "trades": 562, "taker_buy_base": 705914.1, "taker_buy_quote": 26421.45544 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0373, "close": 0.0378, "volume": 2685617.6, "close_time": 1775591999999, "quote_volume": 101557.78592, "trades": 891, "taker_buy_base": 748553.4, "taker_buy_quote": 28238.54728 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0379, "high": 0.0387, "low": 0.0377, "close": 0.0386, "volume": 1862460.3, "close_time": 1775606399999, "quote_volume": 70920.82347, "trades": 572, "taker_buy_base": 713777.3, "taker_buy_quote": 27173.73439 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0381, "close": 0.0387, "volume": 2308361.6, "close_time": 1775620799999, "quote_volume": 88891.1602, "trades": 475, "taker_buy_base": 1051829.7, "taker_buy_quote": 40514.08647 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0387, "high": 0.0399, "low": 0.0385, "close": 0.0398, "volume": 2682638.8, "close_time": 1775635199999, "quote_volume": 104761.52835, "trades": 454, "taker_buy_base": 590166.3, "taker_buy_quote": 23114.89885 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.04, "high": 0.0405, "low": 0.0393, "close": 0.0399, "volume": 1704977.5, "close_time": 1775649599999, "quote_volume": 68153.40388, "trades": 437, "taker_buy_base": 704175.1, "taker_buy_quote": 28156.36356 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.04, "high": 0.0431, "low": 0.0395, "close": 0.0411, "volume": 6491025.9, "close_time": 1775663999999, "quote_volume": 267910.69073, "trades": 1868, "taker_buy_base": 2554745.2, "taker_buy_quote": 105811.66694 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.041, "high": 0.0424, "low": 0.0399, "close": 0.0413, "volume": 3865841.9, "close_time": 1775678399999, "quote_volume": 159645.72882, "trades": 1412, "taker_buy_base": 1812145.2, "taker_buy_quote": 74867.11994 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0411, "high": 0.0417, "low": 0.0404, "close": 0.0406, "volume": 1359917.0, "close_time": 1775692799999, "quote_volume": 55876.10071, "trades": 486, "taker_buy_base": 585543.2, "taker_buy_quote": 24038.49816 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0406, "high": 0.0417, "low": 0.0397, "close": 0.04, "volume": 1717011.4, "close_time": 1775707199999, "quote_volume": 69600.27437, "trades": 565, "taker_buy_base": 821474.3, "taker_buy_quote": 33291.68601 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.04, "high": 0.042, "low": 0.0396, "close": 0.0415, "volume": 1984836.4, "close_time": 1775721599999, "quote_volume": 80534.33328, "trades": 527, "taker_buy_base": 1013680.6, "taker_buy_quote": 41136.92132 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0416, "high": 0.0431, "low": 0.0403, "close": 0.0403, "volume": 2082919.7, "close_time": 1775735999999, "quote_volume": 86914.41921, "trades": 607, "taker_buy_base": 1176690.4, "taker_buy_quote": 49347.62519 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0403, "high": 0.0415, "low": 0.0401, "close": 0.0409, "volume": 719838.8, "close_time": 1775750399999, "quote_volume": 29361.5207, "trades": 296, "taker_buy_base": 325059.4, "taker_buy_quote": 13272.83911 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.041, "high": 0.0413, "low": 0.0404, "close": 0.0408, "volume": 2064516.3, "close_time": 1775764799999, "quote_volume": 84304.69551, "trades": 425, "taker_buy_base": 1009698.2, "taker_buy_quote": 41177.86543 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0399, "close": 0.0401, "volume": 1912394.1, "close_time": 1775779199999, "quote_volume": 76818.83105, "trades": 389, "taker_buy_base": 1049239.1, "taker_buy_quote": 42119.57193 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0402, "high": 0.0416, "low": 0.0402, "close": 0.0409, "volume": 1436490.2, "close_time": 1775793599999, "quote_volume": 58743.98013, "trades": 366, "taker_buy_base": 653258.5, "taker_buy_quote": 26658.3071 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0406, "close": 0.0407, "volume": 784445.9, "close_time": 1775807999999, "quote_volume": 32129.10987, "trades": 267, "taker_buy_base": 320338.6, "taker_buy_quote": 13126.76835 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0402, "close": 0.0402, "volume": 2154937.9, "close_time": 1775822399999, "quote_volume": 87909.02004, "trades": 407, "taker_buy_base": 1001606.1, "taker_buy_quote": 40921.39645 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0393, "close": 0.0395, "volume": 4239686.2, "close_time": 1775836799999, "quote_volume": 169303.00192, "trades": 730, "taker_buy_base": 1924446.6, "taker_buy_quote": 76916.95148 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0396, "high": 0.0404, "low": 0.0395, "close": 0.0398, "volume": 1394775.6, "close_time": 1775851199999, "quote_volume": 55442.70845, "trades": 327, "taker_buy_base": 412051.1, "taker_buy_quote": 16398.82473 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0387, "close": 0.0388, "volume": 1128060.6, "close_time": 1775865599999, "quote_volume": 44558.82264, "trades": 263, "taker_buy_base": 668310.6, "taker_buy_quote": 26407.97575 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.039, "high": 0.0393, "low": 0.0382, "close": 0.0383, "volume": 360936.4, "close_time": 1775879999999, "quote_volume": 13976.99023, "trades": 145, "taker_buy_base": 210975.7, "taker_buy_quote": 8191.96136 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0382, "high": 0.0389, "low": 0.038, "close": 0.038, "volume": 1246689.6, "close_time": 1775894399999, "quote_volume": 47956.58345, "trades": 305, "taker_buy_base": 282667.3, "taker_buy_quote": 10857.84066 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.038, "high": 0.038, "low": 0.0372, "close": 0.0377, "volume": 467864.0, "close_time": 1775908799999, "quote_volume": 17644.19359, "trades": 186, "taker_buy_base": 207846.4, "taker_buy_quote": 7848.43187 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0376, "close": 0.038, "volume": 283755.3, "close_time": 1775923199999, "quote_volume": 10721.52995, "trades": 188, "taker_buy_base": 199583.9, "taker_buy_quote": 7538.43777 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 33144.8, "close_time": 1775937599999, "quote_volume": 1260.94484, "trades": 15, "taker_buy_base": 27471.4, "taker_buy_quote": 1045.13627 } ] }, "1d": { "count": 305, "start_date": "2025-06-11T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3015, "high": 0.42, "low": 0.3015, "close": 0.3431, "volume": 15862245.3, "close_time": 1749686399999, "quote_volume": 5987673.84679, "trades": 88802, "taker_buy_base": 7467040.9, "taker_buy_quote": 2823553.35803 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3431, "high": 0.356, "low": 0.2619, "close": 0.2694, "volume": 11176539.2, "close_time": 1749772799999, "quote_volume": 3464872.07227, "trades": 44327, "taker_buy_base": 5213769.1, "taker_buy_quote": 1624615.18701 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2692, "high": 0.2978, "low": 0.2301, "close": 0.2883, "volume": 12803414.3, "close_time": 1749859199999, "quote_volume": 3327594.90844, "trades": 38351, "taker_buy_base": 5810986.6, "taker_buy_quote": 1510820.52187 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2882, "high": 0.3008, "low": 0.242, "close": 0.2572, "volume": 6419663.6, "close_time": 1749945599999, "quote_volume": 1704808.88785, "trades": 22878, "taker_buy_base": 2888032.2, "taker_buy_quote": 769434.01899 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2575, "high": 0.2726, "low": 0.2381, "close": 0.2423, "volume": 2810146.8, "close_time": 1750031999999, "quote_volume": 713271.82023, "trades": 16429, "taker_buy_base": 1255742.4, "taker_buy_quote": 319496.57572 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2421, "high": 0.2809, "low": 0.2385, "close": 0.2535, "volume": 3682541.0, "close_time": 1750118399999, "quote_volume": 976199.97009, "trades": 19900, "taker_buy_base": 1823873.4, "taker_buy_quote": 483147.21834 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2534, "high": 0.26, "low": 0.2222, "close": 0.2273, "volume": 2192193.4, "close_time": 1750204799999, "quote_volume": 517736.45694, "trades": 9178, "taker_buy_base": 1047108.4, "taker_buy_quote": 245721.66849 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2273, "high": 0.2298, "low": 0.2054, "close": 0.2187, "volume": 3148837.0, "close_time": 1750291199999, "quote_volume": 678072.69976, "trades": 8359, "taker_buy_base": 1432684.0, "taker_buy_quote": 308141.62401 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2188, "high": 0.2248, "low": 0.1866, "close": 0.1933, "volume": 4395664.5, "close_time": 1750377599999, "quote_volume": 881594.59983, "trades": 10183, "taker_buy_base": 1985451.2, "taker_buy_quote": 397762.1554 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1934, "high": 0.2004, "low": 0.1805, "close": 0.1826, "volume": 3416079.3, "close_time": 1750463999999, "quote_volume": 655054.25926, "trades": 9657, "taker_buy_base": 1653687.4, "taker_buy_quote": 317814.59591 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1829, "high": 0.1939, "low": 0.1792, "close": 0.1926, "volume": 2669672.6, "close_time": 1750550399999, "quote_volume": 499406.34621, "trades": 10824, "taker_buy_base": 1324629.2, "taker_buy_quote": 247727.66196 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.193, "high": 0.2201, "low": 0.1817, "close": 0.1884, "volume": 5476280.4, "close_time": 1750636799999, "quote_volume": 1055872.68027, "trades": 18033, "taker_buy_base": 2532985.9, "taker_buy_quote": 488981.06816 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1881, "high": 0.2255, "low": 0.1858, "close": 0.2168, "volume": 6593544.5, "close_time": 1750723199999, "quote_volume": 1378296.94788, "trades": 20588, "taker_buy_base": 3212730.3, "taker_buy_quote": 672556.52267 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2165, "high": 0.2178, "low": 0.1616, "close": 0.1722, "volume": 8462755.7, "close_time": 1750809599999, "quote_volume": 1554181.45429, "trades": 17232, "taker_buy_base": 3280397.7, "taker_buy_quote": 601206.48968 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.172, "high": 0.1848, "low": 0.1556, "close": 0.1592, "volume": 7226072.9, "close_time": 1750895999999, "quote_volume": 1225021.23335, "trades": 16190, "taker_buy_base": 3260426.4, "taker_buy_quote": 553921.98838 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1594, "high": 0.1709, "low": 0.1386, "close": 0.1481, "volume": 6743001.0, "close_time": 1750982399999, "quote_volume": 1027413.71333, "trades": 13694, "taker_buy_base": 2984750.4, "taker_buy_quote": 455684.57346 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1482, "high": 0.1631, "low": 0.1457, "close": 0.158, "volume": 4268972.9, "close_time": 1751068799999, "quote_volume": 654579.90088, "trades": 12306, "taker_buy_base": 2158092.3, "taker_buy_quote": 331399.13551 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1581, "high": 0.1747, "low": 0.1411, "close": 0.1523, "volume": 5561527.3, "close_time": 1751155199999, "quote_volume": 860864.9478, "trades": 12482, "taker_buy_base": 2510911.3, "taker_buy_quote": 389259.21597 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1528, "high": 0.1593, "low": 0.15, "close": 0.1576, "volume": 2489055.0, "close_time": 1751241599999, "quote_volume": 384863.66201, "trades": 5270, "taker_buy_base": 1271714.9, "taker_buy_quote": 197032.68528 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1574, "high": 0.1648, "low": 0.1515, "close": 0.1556, "volume": 3029636.8, "close_time": 1751327999999, "quote_volume": 476720.9038, "trades": 7384, "taker_buy_base": 1301132.8, "taker_buy_quote": 205098.77996 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1561, "high": 0.1677, "low": 0.1373, "close": 0.1631, "volume": 4524937.7, "close_time": 1751414399999, "quote_volume": 685357.13524, "trades": 7566, "taker_buy_base": 2202593.4, "taker_buy_quote": 336116.43342 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1628, "high": 0.182, "low": 0.1317, "close": 0.1486, "volume": 9709364.5, "close_time": 1751500799999, "quote_volume": 1441261.54024, "trades": 17873, "taker_buy_base": 4119662.9, "taker_buy_quote": 617277.15747 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1486, "high": 0.1582, "low": 0.1434, "close": 0.1509, "volume": 3497538.7, "close_time": 1751587199999, "quote_volume": 530541.88151, "trades": 5805, "taker_buy_base": 1700720.3, "taker_buy_quote": 258511.26119 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1509, "high": 0.155, "low": 0.1396, "close": 0.1441, "volume": 2641087.4, "close_time": 1751673599999, "quote_volume": 388034.94865, "trades": 4370, "taker_buy_base": 1261492.9, "taker_buy_quote": 185498.89793 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1439, "high": 0.1477, "low": 0.1377, "close": 0.1405, "volume": 1971543.5, "close_time": 1751759999999, "quote_volume": 277719.86099, "trades": 2736, "taker_buy_base": 648227.7, "taker_buy_quote": 91401.40425 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1403, "high": 0.147, "low": 0.1386, "close": 0.141, "volume": 1013191.8, "close_time": 1751846399999, "quote_volume": 143920.63931, "trades": 2072, "taker_buy_base": 526687.9, "taker_buy_quote": 74936.90691 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1411, "high": 0.1436, "low": 0.1324, "close": 0.1343, "volume": 1917820.7, "close_time": 1751932799999, "quote_volume": 260809.99318, "trades": 3293, "taker_buy_base": 400929.1, "taker_buy_quote": 54867.67955 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1344, "high": 0.137, "low": 0.1287, "close": 0.1331, "volume": 4793621.2, "close_time": 1752019199999, "quote_volume": 635857.59756, "trades": 3145, "taker_buy_base": 2352581.4, "taker_buy_quote": 312389.27564 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1332, "high": 0.1415, "low": 0.1309, "close": 0.1386, "volume": 1927042.3, "close_time": 1752105599999, "quote_volume": 260762.20455, "trades": 2098, "taker_buy_base": 949244.5, "taker_buy_quote": 127936.75415 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1386, "high": 0.1512, "low": 0.1371, "close": 0.1512, "volume": 3560075.1, "close_time": 1752191999999, "quote_volume": 510623.97666, "trades": 4285, "taker_buy_base": 1860135.2, "taker_buy_quote": 266750.09739 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1512, "high": 0.2675, "low": 0.1474, "close": 0.1849, "volume": 32530287.0, "close_time": 1752278399999, "quote_volume": 6966312.71635, "trades": 49386, "taker_buy_base": 14397487.9, "taker_buy_quote": 3121745.82415 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1848, "high": 0.1862, "low": 0.1586, "close": 0.1722, "volume": 5598514.1, "close_time": 1752364799999, "quote_volume": 947438.16338, "trades": 9444, "taker_buy_base": 2536928.4, "taker_buy_quote": 429803.93429 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1723, "high": 0.1787, "low": 0.1616, "close": 0.163, "volume": 3870812.4, "close_time": 1752451199999, "quote_volume": 658904.40267, "trades": 7056, "taker_buy_base": 1613161.7, "taker_buy_quote": 274670.14931 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1633, "high": 0.1702, "low": 0.1488, "close": 0.1529, "volume": 3945084.6, "close_time": 1752537599999, "quote_volume": 624355.48728, "trades": 6158, "taker_buy_base": 1777526.9, "taker_buy_quote": 280466.9113 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1528, "high": 0.1581, "low": 0.1479, "close": 0.1565, "volume": 2042590.7, "close_time": 1752623999999, "quote_volume": 313321.54526, "trades": 3652, "taker_buy_base": 1083552.2, "taker_buy_quote": 166396.20202 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1563, "high": 0.1663, "low": 0.1526, "close": 0.1545, "volume": 4109458.9, "close_time": 1752710399999, "quote_volume": 650680.06516, "trades": 5098, "taker_buy_base": 1919382.6, "taker_buy_quote": 304473.36086 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1546, "high": 0.1607, "low": 0.149, "close": 0.1525, "volume": 2722343.0, "close_time": 1752796799999, "quote_volume": 419602.67454, "trades": 4254, "taker_buy_base": 1334829.3, "taker_buy_quote": 205840.87898 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1524, "high": 0.1618, "low": 0.1468, "close": 0.1517, "volume": 2991770.2, "close_time": 1752883199999, "quote_volume": 465512.00563, "trades": 5039, "taker_buy_base": 1454841.1, "taker_buy_quote": 226420.5833 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1471, "close": 0.1508, "volume": 777560.1, "close_time": 1752969599999, "quote_volume": 116661.84, "trades": 1673, "taker_buy_base": 384400.2, "taker_buy_quote": 57594.47638 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1506, "high": 0.1693, "low": 0.1493, "close": 0.1646, "volume": 3006683.0, "close_time": 1753055999999, "quote_volume": 470740.12, "trades": 3551, "taker_buy_base": 1402171.0, "taker_buy_quote": 220521.96394 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1645, "high": 0.1983, "low": 0.159, "close": 0.1894, "volume": 5263922.0, "close_time": 1753142399999, "quote_volume": 928016.33871, "trades": 5392, "taker_buy_base": 2420976.6, "taker_buy_quote": 426327.44698 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1896, "high": 0.2182, "low": 0.1752, "close": 0.1896, "volume": 10048269.0, "close_time": 1753228799999, "quote_volume": 1929542.97606, "trades": 16465, "taker_buy_base": 4472733.5, "taker_buy_quote": 859214.67967 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1897, "high": 0.2394, "low": 0.1891, "close": 0.2053, "volume": 11639652.6, "close_time": 1753315199999, "quote_volume": 2457188.66338, "trades": 27835, "taker_buy_base": 5599336.4, "taker_buy_quote": 1186357.65997 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2054, "high": 0.2056, "low": 0.1731, "close": 0.1871, "volume": 7839611.4, "close_time": 1753401599999, "quote_volume": 1463406.31975, "trades": 17830, "taker_buy_base": 3748982.6, "taker_buy_quote": 700512.64191 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1869, "high": 0.224, "low": 0.1811, "close": 0.19, "volume": 8676550.3, "close_time": 1753487999999, "quote_volume": 1744123.02649, "trades": 27631, "taker_buy_base": 3961242.4, "taker_buy_quote": 796953.39696 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1901, "high": 0.2101, "low": 0.1871, "close": 0.1989, "volume": 3469990.5, "close_time": 1753574399999, "quote_volume": 689658.37637, "trades": 11605, "taker_buy_base": 1700400.6, "taker_buy_quote": 338297.64319 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1986, "high": 0.232, "low": 0.1909, "close": 0.2204, "volume": 9634147.9, "close_time": 1753660799999, "quote_volume": 2061677.17003, "trades": 19584, "taker_buy_base": 4727845.8, "taker_buy_quote": 1014863.94562 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2204, "high": 0.244, "low": 0.2017, "close": 0.2044, "volume": 6099812.9, "close_time": 1753747199999, "quote_volume": 1341110.78865, "trades": 20565, "taker_buy_base": 2649348.1, "taker_buy_quote": 584460.61526 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2045, "high": 0.225, "low": 0.2005, "close": 0.2096, "volume": 6633630.7, "close_time": 1753833599999, "quote_volume": 1404648.85024, "trades": 24901, "taker_buy_base": 3128906.6, "taker_buy_quote": 663322.00862 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2094, "high": 0.2136, "low": 0.1829, "close": 0.1934, "volume": 6767565.5, "close_time": 1753919999999, "quote_volume": 1301977.05978, "trades": 19253, "taker_buy_base": 3150531.9, "taker_buy_quote": 606515.56508 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1934, "high": 0.2068, "low": 0.1757, "close": 0.1784, "volume": 5380250.5, "close_time": 1754006399999, "quote_volume": 1045203.01737, "trades": 15292, "taker_buy_base": 2918922.8, "taker_buy_quote": 564437.50628 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1784, "high": 0.1872, "low": 0.1684, "close": 0.1739, "volume": 5101253.0, "close_time": 1754092799999, "quote_volume": 909254.52828, "trades": 13648, "taker_buy_base": 2436540.3, "taker_buy_quote": 431865.25184 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1744, "high": 0.1766, "low": 0.1582, "close": 0.17, "volume": 1557522.5, "close_time": 1754179199999, "quote_volume": 259160.31836, "trades": 5708, "taker_buy_base": 695534.0, "taker_buy_quote": 115907.05667 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1699, "high": 0.1849, "low": 0.1654, "close": 0.1799, "volume": 2650100.9, "close_time": 1754265599999, "quote_volume": 472194.71547, "trades": 6989, "taker_buy_base": 1234023.3, "taker_buy_quote": 219529.06259 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1801, "high": 0.196, "low": 0.1784, "close": 0.1901, "volume": 3400515.1, "close_time": 1754351999999, "quote_volume": 632758.39756, "trades": 7695, "taker_buy_base": 1739420.3, "taker_buy_quote": 323974.06347 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1683, "close": 0.1761, "volume": 3494330.1, "close_time": 1754438399999, "quote_volume": 616605.25522, "trades": 6848, "taker_buy_base": 1570471.7, "taker_buy_quote": 276556.32911 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.176, "high": 0.176, "low": 0.1668, "close": 0.1691, "volume": 2125326.8, "close_time": 1754524799999, "quote_volume": 360848.08466, "trades": 4312, "taker_buy_base": 1042525.9, "taker_buy_quote": 177008.72188 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1686, "high": 0.1801, "low": 0.1659, "close": 0.1775, "volume": 4130280.3, "close_time": 1754611199999, "quote_volume": 708762.85163, "trades": 6297, "taker_buy_base": 1528664.5, "taker_buy_quote": 263578.3815 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1776, "high": 0.1823, "low": 0.1673, "close": 0.1787, "volume": 2741876.7, "close_time": 1754697599999, "quote_volume": 476281.8519, "trades": 5638, "taker_buy_base": 1377024.9, "taker_buy_quote": 239877.77808 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1785, "high": 0.1984, "low": 0.1725, "close": 0.1871, "volume": 7030794.2, "close_time": 1754783999999, "quote_volume": 1335125.45779, "trades": 12245, "taker_buy_base": 3674216.9, "taker_buy_quote": 698089.77587 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1869, "high": 0.1921, "low": 0.1776, "close": 0.1866, "volume": 1963739.6, "close_time": 1754870399999, "quote_volume": 360999.12347, "trades": 4817, "taker_buy_base": 857879.2, "taker_buy_quote": 157245.56817 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1865, "high": 0.1998, "low": 0.1782, "close": 0.1857, "volume": 4355798.5, "close_time": 1754956799999, "quote_volume": 829860.21955, "trades": 9521, "taker_buy_base": 2729890.2, "taker_buy_quote": 521062.50803 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1856, "high": 0.1931, "low": 0.1764, "close": 0.1858, "volume": 1694761.1, "close_time": 1755043199999, "quote_volume": 315543.14886, "trades": 5009, "taker_buy_base": 715208.4, "taker_buy_quote": 133284.92578 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1858, "high": 0.1968, "low": 0.1819, "close": 0.1879, "volume": 2685537.8, "close_time": 1755129599999, "quote_volume": 509408.39034, "trades": 5342, "taker_buy_base": 1218697.9, "taker_buy_quote": 230970.69099 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1877, "high": 0.1921, "low": 0.1609, "close": 0.167, "volume": 4038188.0, "close_time": 1755215999999, "quote_volume": 703964.59385, "trades": 6116, "taker_buy_base": 1794723.9, "taker_buy_quote": 314231.32023 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1666, "high": 0.1757, "low": 0.1609, "close": 0.1646, "volume": 1777316.8, "close_time": 1755302399999, "quote_volume": 297973.87551, "trades": 3868, "taker_buy_base": 806342.9, "taker_buy_quote": 135729.64128 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1646, "high": 0.1686, "low": 0.1624, "close": 0.1664, "volume": 1103870.1, "close_time": 1755388799999, "quote_volume": 182899.51215, "trades": 1781, "taker_buy_base": 461789.0, "taker_buy_quote": 76437.03438 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1664, "high": 0.1753, "low": 0.1625, "close": 0.1684, "volume": 1923888.1, "close_time": 1755475199999, "quote_volume": 323805.61759, "trades": 2955, "taker_buy_base": 980345.3, "taker_buy_quote": 165374.82265 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1686, "high": 0.1754, "low": 0.1629, "close": 0.1688, "volume": 2899059.6, "close_time": 1755561599999, "quote_volume": 493084.20655, "trades": 5819, "taker_buy_base": 1431851.8, "taker_buy_quote": 243730.63351 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1685, "high": 0.1722, "low": 0.1489, "close": 0.1495, "volume": 3472013.0, "close_time": 1755647999999, "quote_volume": 553831.29002, "trades": 3609, "taker_buy_base": 2350001.8, "taker_buy_quote": 375317.90463 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1496, "high": 0.1556, "low": 0.1475, "close": 0.1541, "volume": 1740517.8, "close_time": 1755734399999, "quote_volume": 265751.97058, "trades": 2874, "taker_buy_base": 768224.7, "taker_buy_quote": 117332.09386 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1544, "high": 0.1558, "low": 0.1486, "close": 0.1509, "volume": 1320638.8, "close_time": 1755820799999, "quote_volume": 200021.86434, "trades": 2501, "taker_buy_base": 739419.6, "taker_buy_quote": 111884.9504 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1509, "high": 0.1647, "low": 0.1454, "close": 0.1639, "volume": 2504484.1, "close_time": 1755907199999, "quote_volume": 386107.75252, "trades": 5398, "taker_buy_base": 1175155.0, "taker_buy_quote": 181534.74642 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1641, "high": 0.1653, "low": 0.158, "close": 0.1601, "volume": 568157.7, "close_time": 1755993599999, "quote_volume": 91182.72025, "trades": 1973, "taker_buy_base": 390926.9, "taker_buy_quote": 62708.45102 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1601, "high": 0.1612, "low": 0.1494, "close": 0.1515, "volume": 700917.7, "close_time": 1756079999999, "quote_volume": 108522.42448, "trades": 2885, "taker_buy_base": 298916.2, "taker_buy_quote": 46305.40799 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1516, "high": 0.1532, "low": 0.1387, "close": 0.1414, "volume": 596676.5, "close_time": 1756166399999, "quote_volume": 86787.73442, "trades": 2663, "taker_buy_base": 220395.7, "taker_buy_quote": 32237.07319 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1416, "high": 0.162, "low": 0.1397, "close": 0.1536, "volume": 3176653.7, "close_time": 1756252799999, "quote_volume": 487446.15651, "trades": 6748, "taker_buy_base": 1222617.5, "taker_buy_quote": 187662.12539 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1535, "high": 0.1569, "low": 0.148, "close": 0.1519, "volume": 718410.5, "close_time": 1756339199999, "quote_volume": 109408.51765, "trades": 1699, "taker_buy_base": 272749.6, "taker_buy_quote": 41440.60918 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1513, "high": 0.1549, "low": 0.1491, "close": 0.1531, "volume": 412121.7, "close_time": 1756425599999, "quote_volume": 62603.85714, "trades": 1037, "taker_buy_base": 151078.2, "taker_buy_quote": 23072.50954 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.153, "high": 0.1538, "low": 0.1428, "close": 0.1457, "volume": 505975.8, "close_time": 1756511999999, "quote_volume": 74575.34847, "trades": 1549, "taker_buy_base": 234628.6, "taker_buy_quote": 34715.06582 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1456, "high": 0.1479, "low": 0.1427, "close": 0.146, "volume": 244592.6, "close_time": 1756598399999, "quote_volume": 35512.54576, "trades": 639, "taker_buy_base": 142364.6, "taker_buy_quote": 20684.12239 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1457, "high": 0.1471, "low": 0.141, "close": 0.1434, "volume": 602363.5, "close_time": 1756684799999, "quote_volume": 86996.70162, "trades": 669, "taker_buy_base": 320655.4, "taker_buy_quote": 46378.42046 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1436, "high": 0.1447, "low": 0.1338, "close": 0.1355, "volume": 604772.0, "close_time": 1756771199999, "quote_volume": 84831.25864, "trades": 613, "taker_buy_base": 269971.8, "taker_buy_quote": 37901.3629 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1359, "high": 0.1434, "low": 0.1355, "close": 0.1399, "volume": 771701.2, "close_time": 1756857599999, "quote_volume": 107947.14536, "trades": 689, "taker_buy_base": 338962.9, "taker_buy_quote": 47499.53938 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1408, "high": 0.154, "low": 0.1394, "close": 0.1497, "volume": 2128372.3, "close_time": 1756943999999, "quote_volume": 317550.84574, "trades": 1637, "taker_buy_base": 947162.8, "taker_buy_quote": 141233.97833 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1493, "high": 0.1513, "low": 0.1391, "close": 0.1429, "volume": 575503.9, "close_time": 1757030399999, "quote_volume": 82799.84105, "trades": 633, "taker_buy_base": 249603.9, "taker_buy_quote": 35962.35109 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1424, "high": 0.1522, "low": 0.1424, "close": 0.1522, "volume": 476106.5, "close_time": 1757116799999, "quote_volume": 70000.58667, "trades": 597, "taker_buy_base": 251802.4, "taker_buy_quote": 37030.62521 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1509, "high": 0.1572, "low": 0.1498, "close": 0.1561, "volume": 702380.3, "close_time": 1757203199999, "quote_volume": 107533.34082, "trades": 713, "taker_buy_base": 395781.9, "taker_buy_quote": 60529.69368 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1569, "high": 0.1585, "low": 0.154, "close": 0.1585, "volume": 367056.7, "close_time": 1757289599999, "quote_volume": 57229.19247, "trades": 349, "taker_buy_base": 240410.3, "taker_buy_quote": 37518.70234 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1582, "high": 0.17, "low": 0.1582, "close": 0.1642, "volume": 1178288.7, "close_time": 1757375999999, "quote_volume": 194159.39384, "trades": 1202, "taker_buy_base": 593591.5, "taker_buy_quote": 97934.24291 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1651, "high": 0.1676, "low": 0.1516, "close": 0.1532, "volume": 527813.6, "close_time": 1757462399999, "quote_volume": 83832.82943, "trades": 724, "taker_buy_base": 239096.6, "taker_buy_quote": 38060.6471 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1548, "high": 0.1638, "low": 0.1532, "close": 0.1566, "volume": 1886873.5, "close_time": 1757548799999, "quote_volume": 295022.40718, "trades": 1294, "taker_buy_base": 400483.4, "taker_buy_quote": 63156.85596 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1568, "high": 0.1593, "low": 0.1541, "close": 0.1568, "volume": 410927.6, "close_time": 1757635199999, "quote_volume": 64153.2477, "trades": 505, "taker_buy_base": 111507.3, "taker_buy_quote": 17435.87852 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.156, "high": 0.1616, "low": 0.1529, "close": 0.1612, "volume": 389373.9, "close_time": 1757721599999, "quote_volume": 60766.18432, "trades": 597, "taker_buy_base": 157394.5, "taker_buy_quote": 24529.21462 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1612, "high": 0.1706, "low": 0.1586, "close": 0.1666, "volume": 686567.2, "close_time": 1757807999999, "quote_volume": 112361.60002, "trades": 851, "taker_buy_base": 295072.0, "taker_buy_quote": 48290.07893 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1539, "close": 0.1561, "volume": 1856042.4, "close_time": 1757894399999, "quote_volume": 294767.85489, "trades": 1504, "taker_buy_base": 1467508.5, "taker_buy_quote": 233104.35872 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1561, "high": 0.1585, "low": 0.1456, "close": 0.1489, "volume": 501608.3, "close_time": 1757980799999, "quote_volume": 75375.68948, "trades": 1353, "taker_buy_base": 289274.2, "taker_buy_quote": 43348.91048 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1485, "high": 0.1498, "low": 0.1442, "close": 0.1483, "volume": 248996.6, "close_time": 1758067199999, "quote_volume": 36676.30483, "trades": 426, "taker_buy_base": 113276.8, "taker_buy_quote": 16744.28376 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1483, "high": 0.1551, "low": 0.1445, "close": 0.1538, "volume": 566297.9, "close_time": 1758153599999, "quote_volume": 84435.80121, "trades": 668, "taker_buy_base": 137920.1, "taker_buy_quote": 20452.34615 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1544, "high": 0.1628, "low": 0.15, "close": 0.1603, "volume": 453039.9, "close_time": 1758239999999, "quote_volume": 70696.46501, "trades": 878, "taker_buy_base": 203322.0, "taker_buy_quote": 31812.95745 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1593, "high": 0.178, "low": 0.1511, "close": 0.1523, "volume": 2225879.5, "close_time": 1758326399999, "quote_volume": 359814.59087, "trades": 5761, "taker_buy_base": 950457.0, "taker_buy_quote": 152823.44161 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1525, "high": 0.1605, "low": 0.1508, "close": 0.156, "volume": 554558.7, "close_time": 1758412799999, "quote_volume": 86666.22375, "trades": 1866, "taker_buy_base": 173907.2, "taker_buy_quote": 27106.59856 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.156, "high": 0.1611, "low": 0.1488, "close": 0.1488, "volume": 812825.8, "close_time": 1758499199999, "quote_volume": 125703.89744, "trades": 2363, "taker_buy_base": 421910.5, "taker_buy_quote": 65622.44533 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.149, "high": 0.1518, "low": 0.1187, "close": 0.1231, "volume": 2459923.1, "close_time": 1758585599999, "quote_volume": 324705.66481, "trades": 5288, "taker_buy_base": 1076393.5, "taker_buy_quote": 142472.07115 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1229, "high": 0.1241, "low": 0.1092, "close": 0.1138, "volume": 1506978.5, "close_time": 1758671999999, "quote_volume": 175307.71799, "trades": 3842, "taker_buy_base": 664445.0, "taker_buy_quote": 77383.52665 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.114, "high": 0.1211, "low": 0.1132, "close": 0.1155, "volume": 1092312.0, "close_time": 1758758399999, "quote_volume": 128133.19003, "trades": 2142, "taker_buy_base": 523570.6, "taker_buy_quote": 61359.34819 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1056, "close": 0.1073, "volume": 1057196.6, "close_time": 1758844799999, "quote_volume": 117090.48623, "trades": 2098, "taker_buy_base": 487581.3, "taker_buy_quote": 53964.63622 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1074, "high": 0.1103, "low": 0.1062, "close": 0.1086, "volume": 385987.8, "close_time": 1758931199999, "quote_volume": 41911.09857, "trades": 1311, "taker_buy_base": 177443.0, "taker_buy_quote": 19291.57328 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1055, "close": 0.1075, "volume": 597945.6, "close_time": 1759017599999, "quote_volume": 64062.12773, "trades": 889, "taker_buy_base": 232137.4, "taker_buy_quote": 24925.39657 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1077, "high": 0.1092, "low": 0.1035, "close": 0.1088, "volume": 382372.0, "close_time": 1759103999999, "quote_volume": 40319.20569, "trades": 865, "taker_buy_base": 224891.2, "taker_buy_quote": 23638.46495 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1052, "close": 0.1068, "volume": 1255628.8, "close_time": 1759190399999, "quote_volume": 134943.63747, "trades": 1345, "taker_buy_base": 719146.0, "taker_buy_quote": 77580.63965 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1065, "high": 0.1074, "low": 0.0995, "close": 0.1059, "volume": 964641.1, "close_time": 1759276799999, "quote_volume": 99570.57019, "trades": 1553, "taker_buy_base": 429148.4, "taker_buy_quote": 44283.54619 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1061, "high": 0.1082, "low": 0.1013, "close": 0.1068, "volume": 667745.7, "close_time": 1759363199999, "quote_volume": 70833.35054, "trades": 1204, "taker_buy_base": 252354.2, "taker_buy_quote": 26725.14789 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1069, "high": 0.1152, "low": 0.1063, "close": 0.1136, "volume": 1083598.8, "close_time": 1759449599999, "quote_volume": 120336.75392, "trades": 1744, "taker_buy_base": 461682.9, "taker_buy_quote": 51250.11361 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1134, "high": 0.1155, "low": 0.1078, "close": 0.1108, "volume": 794062.6, "close_time": 1759535999999, "quote_volume": 87974.14267, "trades": 1759, "taker_buy_base": 314932.5, "taker_buy_quote": 34905.72144 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1046, "close": 0.1067, "volume": 947889.1, "close_time": 1759622399999, "quote_volume": 101603.99529, "trades": 1194, "taker_buy_base": 523323.3, "taker_buy_quote": 56118.57085 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1066, "high": 0.113, "low": 0.1055, "close": 0.1072, "volume": 643735.8, "close_time": 1759708799999, "quote_volume": 69754.484, "trades": 1385, "taker_buy_base": 167006.9, "taker_buy_quote": 18317.85562 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1069, "high": 0.1132, "low": 0.106, "close": 0.1112, "volume": 731713.7, "close_time": 1759795199999, "quote_volume": 80086.1574, "trades": 1436, "taker_buy_base": 333518.5, "taker_buy_quote": 36380.31463 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.111, "high": 0.1148, "low": 0.0998, "close": 0.1005, "volume": 1318375.7, "close_time": 1759881599999, "quote_volume": 139249.72226, "trades": 2190, "taker_buy_base": 459129.1, "taker_buy_quote": 48977.66854 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1002, "high": 0.1097, "low": 0.0988, "close": 0.1048, "volume": 1118020.7, "close_time": 1759967999999, "quote_volume": 118572.96522, "trades": 1699, "taker_buy_base": 644960.1, "taker_buy_quote": 68767.8753 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1049, "high": 0.1059, "low": 0.0968, "close": 0.0978, "volume": 1323963.1, "close_time": 1760054399999, "quote_volume": 132078.66408, "trades": 1603, "taker_buy_base": 825484.6, "taker_buy_quote": 82351.69692 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.098, "high": 0.1017, "low": 0.0193, "close": 0.0657, "volume": 6068293.4, "close_time": 1760140799999, "quote_volume": 427154.91321, "trades": 4440, "taker_buy_base": 2707551.2, "taker_buy_quote": 189502.16046 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0651, "high": 0.0732, "low": 0.0629, "close": 0.0635, "volume": 3487950.4, "close_time": 1760227199999, "quote_volume": 232933.67997, "trades": 2058, "taker_buy_base": 1811394.5, "taker_buy_quote": 121528.06611 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0641, "high": 0.0733, "low": 0.0634, "close": 0.0694, "volume": 1655651.3, "close_time": 1760313599999, "quote_volume": 112456.73843, "trades": 1762, "taker_buy_base": 720937.7, "taker_buy_quote": 49346.9671 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0694, "high": 0.076, "low": 0.0682, "close": 0.0753, "volume": 1678229.3, "close_time": 1760399999999, "quote_volume": 119841.745, "trades": 1633, "taker_buy_base": 928279.7, "taker_buy_quote": 66169.0493 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0669, "close": 0.0718, "volume": 1827827.5, "close_time": 1760486399999, "quote_volume": 128366.84342, "trades": 1161, "taker_buy_base": 691374.7, "taker_buy_quote": 48849.0515 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0713, "high": 0.0736, "low": 0.0675, "close": 0.0683, "volume": 1422569.5, "close_time": 1760572799999, "quote_volume": 99399.3403, "trades": 799, "taker_buy_base": 836712.4, "taker_buy_quote": 58386.77818 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0682, "high": 0.0698, "low": 0.0637, "close": 0.0646, "volume": 1350092.8, "close_time": 1760659199999, "quote_volume": 90631.45405, "trades": 878, "taker_buy_base": 644669.8, "taker_buy_quote": 43327.75877 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0652, "high": 0.066, "low": 0.0579, "close": 0.0587, "volume": 1449367.2, "close_time": 1760745599999, "quote_volume": 86977.64441, "trades": 1191, "taker_buy_base": 336308.4, "taker_buy_quote": 20141.67821 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0591, "high": 0.0608, "low": 0.0579, "close": 0.0586, "volume": 858468.7, "close_time": 1760831999999, "quote_volume": 50586.88065, "trades": 668, "taker_buy_base": 439262.1, "taker_buy_quote": 25939.56493 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0585, "high": 0.0619, "low": 0.0569, "close": 0.0595, "volume": 776231.6, "close_time": 1760918399999, "quote_volume": 46344.14213, "trades": 561, "taker_buy_base": 309366.9, "taker_buy_quote": 18473.35426 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0597, "high": 0.064, "low": 0.0585, "close": 0.0607, "volume": 2875623.9, "close_time": 1761004799999, "quote_volume": 178018.86541, "trades": 740, "taker_buy_base": 518608.4, "taker_buy_quote": 32134.54895 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0606, "high": 0.0628, "low": 0.0572, "close": 0.0574, "volume": 2934135.2, "close_time": 1761091199999, "quote_volume": 175674.512, "trades": 747, "taker_buy_base": 2275651.8, "taker_buy_quote": 136458.87607 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0523, "close": 0.0545, "volume": 672104.0, "close_time": 1761177599999, "quote_volume": 37689.19345, "trades": 754, "taker_buy_base": 339068.1, "taker_buy_quote": 19003.66073 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0545, "high": 0.0577, "low": 0.0545, "close": 0.0565, "volume": 510960.0, "close_time": 1761263999999, "quote_volume": 28829.06621, "trades": 386, "taker_buy_base": 151830.4, "taker_buy_quote": 8620.24271 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0564, "high": 0.0579, "low": 0.0553, "close": 0.0576, "volume": 1052789.6, "close_time": 1761350399999, "quote_volume": 59281.56853, "trades": 580, "taker_buy_base": 266404.1, "taker_buy_quote": 15088.36607 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0574, "high": 0.0622, "low": 0.0566, "close": 0.0616, "volume": 1483540.0, "close_time": 1761436799999, "quote_volume": 87856.51215, "trades": 719, "taker_buy_base": 713264.3, "taker_buy_quote": 42361.55529 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0614, "high": 0.0635, "low": 0.0601, "close": 0.0618, "volume": 1244593.8, "close_time": 1761523199999, "quote_volume": 77049.60561, "trades": 792, "taker_buy_base": 540874.4, "taker_buy_quote": 33601.08542 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.062, "high": 0.0688, "low": 0.0585, "close": 0.0592, "volume": 5469634.6, "close_time": 1761609599999, "quote_volume": 338989.53515, "trades": 3246, "taker_buy_base": 2767195.7, "taker_buy_quote": 172405.30654 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.059, "high": 0.065, "low": 0.0558, "close": 0.0573, "volume": 3946663.9, "close_time": 1761695999999, "quote_volume": 228128.24048, "trades": 2554, "taker_buy_base": 2353603.7, "taker_buy_quote": 136829.09558 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0573, "high": 0.0737, "low": 0.0528, "close": 0.056, "volume": 3749226.3, "close_time": 1761782399999, "quote_volume": 222153.48182, "trades": 3249, "taker_buy_base": 2099028.6, "taker_buy_quote": 123996.57923 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0564, "high": 0.0566, "low": 0.049, "close": 0.0503, "volume": 763463.8, "close_time": 1761868799999, "quote_volume": 40712.4195, "trades": 588, "taker_buy_base": 146985.4, "taker_buy_quote": 7791.59094 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0507, "high": 0.0526, "low": 0.0495, "close": 0.0509, "volume": 1204993.5, "close_time": 1761955199999, "quote_volume": 62163.87279, "trades": 2325, "taker_buy_base": 726618.1, "taker_buy_quote": 37540.96642 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0507, "high": 0.0527, "low": 0.0504, "close": 0.0519, "volume": 673008.7, "close_time": 1762041599999, "quote_volume": 34688.76142, "trades": 314, "taker_buy_base": 256614.1, "taker_buy_quote": 13253.96024 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0517, "high": 0.0528, "low": 0.0487, "close": 0.0508, "volume": 833786.2, "close_time": 1762127999999, "quote_volume": 42422.09964, "trades": 551, "taker_buy_base": 345394.8, "taker_buy_quote": 17608.09207 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0412, "close": 0.0446, "volume": 3738248.7, "close_time": 1762214399999, "quote_volume": 172967.7236, "trades": 1651, "taker_buy_base": 808647.9, "taker_buy_quote": 37259.1584 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0445, "high": 0.0532, "low": 0.0395, "close": 0.0472, "volume": 2331098.5, "close_time": 1762300799999, "quote_volume": 108497.47616, "trades": 1851, "taker_buy_base": 1133916.3, "taker_buy_quote": 52685.58873 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0472, "high": 0.0696, "low": 0.0443, "close": 0.0566, "volume": 14586698.8, "close_time": 1762387199999, "quote_volume": 839758.77559, "trades": 11421, "taker_buy_base": 8188677.4, "taker_buy_quote": 475144.24093 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0565, "high": 0.1094, "low": 0.0565, "close": 0.0713, "volume": 42463241.9, "close_time": 1762473599999, "quote_volume": 3255852.96599, "trades": 42973, "taker_buy_base": 19891084.8, "taker_buy_quote": 1548037.84322 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0715, "high": 0.0876, "low": 0.0667, "close": 0.0832, "volume": 26202829.1, "close_time": 1762559999999, "quote_volume": 1988916.9947, "trades": 54442, "taker_buy_base": 12938904.1, "taker_buy_quote": 982189.08806 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0831, "high": 0.1109, "low": 0.0739, "close": 0.0914, "volume": 9488889.4, "close_time": 1762646399999, "quote_volume": 864964.66762, "trades": 10700, "taker_buy_base": 4515475.1, "taker_buy_quote": 412199.27582 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0921, "high": 0.1324, "low": 0.0885, "close": 0.1071, "volume": 29564104.0, "close_time": 1762732799999, "quote_volume": 3299617.41322, "trades": 25211, "taker_buy_base": 14008933.6, "taker_buy_quote": 1566128.00904 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.107, "high": 0.1333, "low": 0.104, "close": 0.1137, "volume": 8831947.3, "close_time": 1762819199999, "quote_volume": 1026423.40836, "trades": 9600, "taker_buy_base": 4244307.4, "taker_buy_quote": 498026.66209 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1134, "high": 0.1569, "low": 0.1122, "close": 0.1338, "volume": 18072674.8, "close_time": 1762905599999, "quote_volume": 2505297.37443, "trades": 19670, "taker_buy_base": 9363797.6, "taker_buy_quote": 1301340.21701 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1349, "high": 0.1402, "low": 0.1146, "close": 0.1237, "volume": 4950114.4, "close_time": 1762991999999, "quote_volume": 624404.63295, "trades": 5325, "taker_buy_base": 2593283.3, "taker_buy_quote": 325776.06028 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1232, "high": 0.1766, "low": 0.1167, "close": 0.1549, "volume": 16886421.0, "close_time": 1763078399999, "quote_volume": 2521639.27652, "trades": 18352, "taker_buy_base": 8608122.5, "taker_buy_quote": 1282873.2702 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1552, "high": 0.1624, "low": 0.1304, "close": 0.1309, "volume": 4785628.4, "close_time": 1763164799999, "quote_volume": 713551.10771, "trades": 5895, "taker_buy_base": 2506715.5, "taker_buy_quote": 374457.08394 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1312, "high": 0.1485, "low": 0.122, "close": 0.1329, "volume": 3324219.5, "close_time": 1763251199999, "quote_volume": 450660.3006, "trades": 4070, "taker_buy_base": 1772909.3, "taker_buy_quote": 239775.92847 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.133, "high": 0.2397, "low": 0.1256, "close": 0.191, "volume": 20329281.6, "close_time": 1763337599999, "quote_volume": 3810406.95452, "trades": 26310, "taker_buy_base": 10281340.7, "taker_buy_quote": 1923207.55784 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1903, "high": 0.2078, "low": 0.1718, "close": 0.1886, "volume": 4850176.4, "close_time": 1763423999999, "quote_volume": 906030.51272, "trades": 6646, "taker_buy_base": 2435023.0, "taker_buy_quote": 455864.27254 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1862, "high": 0.2461, "low": 0.1128, "close": 0.1436, "volume": 24628230.4, "close_time": 1763510399999, "quote_volume": 4051679.49222, "trades": 22043, "taker_buy_base": 12614895.3, "taker_buy_quote": 2095957.15141 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1434, "high": 0.1605, "low": 0.1207, "close": 0.1351, "volume": 9396503.0, "close_time": 1763596799999, "quote_volume": 1320630.84345, "trades": 8508, "taker_buy_base": 4569727.6, "taker_buy_quote": 645749.14678 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.135, "high": 0.1426, "low": 0.1196, "close": 0.126, "volume": 6462826.2, "close_time": 1763683199999, "quote_volume": 822164.68265, "trades": 5863, "taker_buy_base": 3388853.2, "taker_buy_quote": 432091.47221 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1255, "high": 0.1297, "low": 0.1202, "close": 0.1273, "volume": 2914697.5, "close_time": 1763769599999, "quote_volume": 365747.07487, "trades": 3295, "taker_buy_base": 1430495.5, "taker_buy_quote": 180047.65344 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1265, "high": 0.1335, "low": 0.1189, "close": 0.1279, "volume": 3834559.1, "close_time": 1763855999999, "quote_volume": 481886.10846, "trades": 2039, "taker_buy_base": 1833012.0, "taker_buy_quote": 231406.63436 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.129, "high": 0.1498, "low": 0.121, "close": 0.1248, "volume": 3726299.3, "close_time": 1763942399999, "quote_volume": 488728.6404, "trades": 2202, "taker_buy_base": 1654399.0, "taker_buy_quote": 218726.02814 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1244, "high": 0.1628, "low": 0.1218, "close": 0.1403, "volume": 14278358.3, "close_time": 1764028799999, "quote_volume": 2002964.94465, "trades": 16896, "taker_buy_base": 7581911.0, "taker_buy_quote": 1065900.6387 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1404, "high": 0.162, "low": 0.1326, "close": 0.1371, "volume": 6219293.6, "close_time": 1764115199999, "quote_volume": 890119.57281, "trades": 11754, "taker_buy_base": 3153800.2, "taker_buy_quote": 452369.54589 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1368, "high": 0.1487, "low": 0.0912, "close": 0.0988, "volume": 24848288.3, "close_time": 1764201599999, "quote_volume": 2783393.55886, "trades": 21461, "taker_buy_base": 11782372.8, "taker_buy_quote": 1327369.72746 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0984, "high": 0.1088, "low": 0.0896, "close": 0.0902, "volume": 10148290.6, "close_time": 1764287999999, "quote_volume": 987419.58804, "trades": 12448, "taker_buy_base": 5286643.5, "taker_buy_quote": 517960.63905 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0902, "high": 0.0923, "low": 0.0807, "close": 0.0833, "volume": 5846249.4, "close_time": 1764374399999, "quote_volume": 503294.68406, "trades": 7645, "taker_buy_base": 2888628.2, "taker_buy_quote": 247857.99764 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0832, "high": 0.0861, "low": 0.0778, "close": 0.0786, "volume": 4864588.2, "close_time": 1764460799999, "quote_volume": 392429.99426, "trades": 4212, "taker_buy_base": 2211145.2, "taker_buy_quote": 178321.44762 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.079, "high": 0.0792, "low": 0.0714, "close": 0.0753, "volume": 5122464.7, "close_time": 1764547199999, "quote_volume": 385274.13612, "trades": 4906, "taker_buy_base": 2582520.5, "taker_buy_quote": 194269.9899 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0753, "high": 0.0858, "low": 0.0695, "close": 0.0789, "volume": 16140413.8, "close_time": 1764633599999, "quote_volume": 1279890.74838, "trades": 10563, "taker_buy_base": 7919342.9, "taker_buy_quote": 627751.61602 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0708, "close": 0.0739, "volume": 6227595.1, "close_time": 1764719999999, "quote_volume": 465866.68911, "trades": 3666, "taker_buy_base": 3213139.2, "taker_buy_quote": 240614.22406 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0734, "high": 0.0824, "low": 0.0714, "close": 0.0792, "volume": 6197121.3, "close_time": 1764806399999, "quote_volume": 475760.04647, "trades": 3033, "taker_buy_base": 2884256.3, "taker_buy_quote": 221649.8161 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0796, "high": 0.0826, "low": 0.0729, "close": 0.0752, "volume": 4669614.5, "close_time": 1764892799999, "quote_volume": 366366.35487, "trades": 3287, "taker_buy_base": 2329000.7, "taker_buy_quote": 182632.29505 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0754, "high": 0.0812, "low": 0.0754, "close": 0.0801, "volume": 4095977.0, "close_time": 1764979199999, "quote_volume": 320602.35841, "trades": 2241, "taker_buy_base": 1900767.7, "taker_buy_quote": 148909.09001 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0797, "high": 0.0836, "low": 0.0755, "close": 0.0759, "volume": 2095098.4, "close_time": 1765065599999, "quote_volume": 164059.48502, "trades": 1376, "taker_buy_base": 1059074.4, "taker_buy_quote": 83195.96117 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0759, "high": 0.076, "low": 0.0707, "close": 0.0748, "volume": 2292098.0, "close_time": 1765151999999, "quote_volume": 168586.63503, "trades": 1904, "taker_buy_base": 1166951.2, "taker_buy_quote": 85811.42428 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0745, "high": 0.09, "low": 0.0737, "close": 0.079, "volume": 14506923.4, "close_time": 1765238399999, "quote_volume": 1185842.35857, "trades": 10111, "taker_buy_base": 6586064.8, "taker_buy_quote": 536594.28571 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0793, "high": 0.0809, "low": 0.0757, "close": 0.0768, "volume": 4600699.4, "close_time": 1765324799999, "quote_volume": 358913.73472, "trades": 2586, "taker_buy_base": 2402203.1, "taker_buy_quote": 187450.12798 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0771, "high": 0.0821, "low": 0.0758, "close": 0.0767, "volume": 5142501.8, "close_time": 1765411199999, "quote_volume": 405961.54397, "trades": 3396, "taker_buy_base": 2607611.1, "taker_buy_quote": 206095.87498 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0768, "high": 0.0806, "low": 0.0747, "close": 0.0755, "volume": 5002394.5, "close_time": 1765497599999, "quote_volume": 386477.92333, "trades": 3698, "taker_buy_base": 2366346.7, "taker_buy_quote": 182923.9951 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0753, "high": 0.0787, "low": 0.075, "close": 0.0778, "volume": 2269561.2, "close_time": 1765583999999, "quote_volume": 174486.26059, "trades": 1925, "taker_buy_base": 1176609.2, "taker_buy_quote": 90488.86781 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0779, "high": 0.0805, "low": 0.0766, "close": 0.0793, "volume": 1525792.7, "close_time": 1765670399999, "quote_volume": 119991.44088, "trades": 812, "taker_buy_base": 883173.8, "taker_buy_quote": 69435.06914 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0792, "high": 0.0876, "low": 0.0787, "close": 0.0804, "volume": 5391667.0, "close_time": 1765756799999, "quote_volume": 446803.9948, "trades": 3872, "taker_buy_base": 2711550.2, "taker_buy_quote": 224844.43387 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0806, "high": 0.083, "low": 0.0726, "close": 0.0738, "volume": 4222147.6, "close_time": 1765843199999, "quote_volume": 330027.3989, "trades": 2933, "taker_buy_base": 1889142.5, "taker_buy_quote": 147949.16183 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0676, "close": 0.0698, "volume": 2797668.2, "close_time": 1765929599999, "quote_volume": 196891.14764, "trades": 2446, "taker_buy_base": 1329499.2, "taker_buy_quote": 93611.26195 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0698, "high": 0.0744, "low": 0.0679, "close": 0.069, "volume": 3816017.6, "close_time": 1766015999999, "quote_volume": 271238.67919, "trades": 2836, "taker_buy_base": 1857328.5, "taker_buy_quote": 132178.6981 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.069, "high": 0.0744, "low": 0.0648, "close": 0.0741, "volume": 4330424.2, "close_time": 1766102399999, "quote_volume": 297672.44365, "trades": 3413, "taker_buy_base": 2149380.6, "taker_buy_quote": 148354.46441 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0738, "high": 0.1153, "low": 0.0721, "close": 0.0998, "volume": 37698342.0, "close_time": 1766188799999, "quote_volume": 3713862.26566, "trades": 26901, "taker_buy_base": 18913993.9, "taker_buy_quote": 1865309.90532 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0849, "close": 0.0864, "volume": 12735930.2, "close_time": 1766275199999, "quote_volume": 1175581.21498, "trades": 8653, "taker_buy_base": 6103380.4, "taker_buy_quote": 563083.07389 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0866, "high": 0.0898, "low": 0.077, "close": 0.0779, "volume": 8752554.6, "close_time": 1766361599999, "quote_volume": 722577.33234, "trades": 4651, "taker_buy_base": 3827202.8, "taker_buy_quote": 316437.42944 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0779, "high": 0.0798, "low": 0.0707, "close": 0.0736, "volume": 4420248.3, "close_time": 1766447999999, "quote_volume": 331729.25919, "trades": 2998, "taker_buy_base": 2053110.2, "taker_buy_quote": 153970.56532 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0732, "high": 0.0843, "low": 0.0731, "close": 0.0749, "volume": 11295066.8, "close_time": 1766534399999, "quote_volume": 883342.69098, "trades": 6560, "taker_buy_base": 5008024.4, "taker_buy_quote": 392793.35659 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0747, "high": 0.0768, "low": 0.0715, "close": 0.0731, "volume": 6213880.4, "close_time": 1766620799999, "quote_volume": 458725.90288, "trades": 3832, "taker_buy_base": 3103835.4, "taker_buy_quote": 228708.48942 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0729, "high": 0.0794, "low": 0.0723, "close": 0.0755, "volume": 7544455.1, "close_time": 1766707199999, "quote_volume": 567375.90387, "trades": 4350, "taker_buy_base": 3660890.9, "taker_buy_quote": 274750.18811 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0755, "high": 0.0768, "low": 0.0734, "close": 0.0751, "volume": 4595964.1, "close_time": 1766793599999, "quote_volume": 344905.06388, "trades": 3216, "taker_buy_base": 2394992.4, "taker_buy_quote": 179719.24219 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0751, "high": 0.0769, "low": 0.074, "close": 0.0766, "volume": 3029613.4, "close_time": 1766879999999, "quote_volume": 227283.95063, "trades": 1585, "taker_buy_base": 1626564.0, "taker_buy_quote": 122074.95532 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0731, "close": 0.0736, "volume": 3014304.8, "close_time": 1766966399999, "quote_volume": 224504.26735, "trades": 1340, "taker_buy_base": 1473444.4, "taker_buy_quote": 109670.37012 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0736, "high": 0.075, "low": 0.0721, "close": 0.0739, "volume": 2806809.4, "close_time": 1767052799999, "quote_volume": 206472.05288, "trades": 1576, "taker_buy_base": 1410072.3, "taker_buy_quote": 103751.94025 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0737, "high": 0.0754, "low": 0.0717, "close": 0.0722, "volume": 2561780.3, "close_time": 1767139199999, "quote_volume": 188209.22239, "trades": 1946, "taker_buy_base": 1283675.6, "taker_buy_quote": 94372.28293 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0688, "close": 0.0691, "volume": 3094550.9, "close_time": 1767225599999, "quote_volume": 217358.79722, "trades": 1431, "taker_buy_base": 1469110.3, "taker_buy_quote": 103229.79137 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0693, "high": 0.071, "low": 0.0689, "close": 0.0707, "volume": 1676065.2, "close_time": 1767311999999, "quote_volume": 116851.47665, "trades": 739, "taker_buy_base": 693600.8, "taker_buy_quote": 48349.24557 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0706, "high": 0.072, "low": 0.0697, "close": 0.0714, "volume": 1652564.1, "close_time": 1767398399999, "quote_volume": 116981.08552, "trades": 836, "taker_buy_base": 741481.1, "taker_buy_quote": 52503.24072 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0716, "high": 0.075, "low": 0.0708, "close": 0.0736, "volume": 3786678.4, "close_time": 1767484799999, "quote_volume": 276715.78351, "trades": 1884, "taker_buy_base": 1770350.4, "taker_buy_quote": 129289.83734 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0736, "high": 0.0899, "low": 0.0736, "close": 0.0843, "volume": 12615289.9, "close_time": 1767571199999, "quote_volume": 1024645.66446, "trades": 8049, "taker_buy_base": 6050319.0, "taker_buy_quote": 493369.53334 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.084, "high": 0.0852, "low": 0.0801, "close": 0.0811, "volume": 2851112.2, "close_time": 1767657599999, "quote_volume": 233486.12729, "trades": 2110, "taker_buy_base": 1736074.2, "taker_buy_quote": 142167.77743 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0789, "close": 0.0802, "volume": 2750999.2, "close_time": 1767743999999, "quote_volume": 222445.72957, "trades": 2160, "taker_buy_base": 1244226.1, "taker_buy_quote": 100576.38372 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0802, "high": 0.0815, "low": 0.0735, "close": 0.0737, "volume": 2582512.5, "close_time": 1767830399999, "quote_volume": 199793.06378, "trades": 1536, "taker_buy_base": 1461371.9, "taker_buy_quote": 112945.00018 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0739, "high": 0.074, "low": 0.0675, "close": 0.0713, "volume": 4258221.1, "close_time": 1767916799999, "quote_volume": 302525.28746, "trades": 1924, "taker_buy_base": 2054589.2, "taker_buy_quote": 146402.44404 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0713, "high": 0.078, "low": 0.0706, "close": 0.0766, "volume": 4572899.5, "close_time": 1768003199999, "quote_volume": 337820.53681, "trades": 2213, "taker_buy_base": 2503144.5, "taker_buy_quote": 185195.36097 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0766, "high": 0.0807, "low": 0.0754, "close": 0.0766, "volume": 2307873.0, "close_time": 1768089599999, "quote_volume": 179408.02073, "trades": 1676, "taker_buy_base": 1131538.3, "taker_buy_quote": 87920.33548 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0764, "high": 0.0811, "low": 0.0732, "close": 0.075, "volume": 2177719.8, "close_time": 1768175999999, "quote_volume": 166308.25523, "trades": 1673, "taker_buy_base": 1032858.0, "taker_buy_quote": 78521.77112 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.075, "high": 0.0764, "low": 0.0736, "close": 0.0737, "volume": 1622314.1, "close_time": 1768262399999, "quote_volume": 122113.00759, "trades": 861, "taker_buy_base": 735203.1, "taker_buy_quote": 55287.80762 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0736, "high": 0.0824, "low": 0.0722, "close": 0.0797, "volume": 1788434.4, "close_time": 1768348799999, "quote_volume": 140261.05229, "trades": 1671, "taker_buy_base": 1057514.2, "taker_buy_quote": 82943.02255 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0798, "high": 0.0844, "low": 0.0774, "close": 0.0788, "volume": 1777848.3, "close_time": 1768435199999, "quote_volume": 142737.09739, "trades": 1333, "taker_buy_base": 785054.5, "taker_buy_quote": 62904.34745 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0788, "high": 0.0805, "low": 0.0772, "close": 0.0784, "volume": 1114603.8, "close_time": 1768521599999, "quote_volume": 87667.85215, "trades": 1020, "taker_buy_base": 465248.1, "taker_buy_quote": 36557.53415 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0784, "high": 0.0809, "low": 0.0779, "close": 0.0798, "volume": 1180064.8, "close_time": 1768607999999, "quote_volume": 93430.27396, "trades": 1184, "taker_buy_base": 551192.2, "taker_buy_quote": 43631.7628 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0758, "close": 0.0772, "volume": 976411.0, "close_time": 1768694399999, "quote_volume": 77152.3894, "trades": 778, "taker_buy_base": 490621.8, "taker_buy_quote": 38812.03882 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0775, "high": 0.0798, "low": 0.0763, "close": 0.0767, "volume": 1303572.4, "close_time": 1768780799999, "quote_volume": 101846.37735, "trades": 967, "taker_buy_base": 649194.2, "taker_buy_quote": 50779.37379 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0767, "high": 0.1113, "low": 0.0693, "close": 0.1012, "volume": 23149792.4, "close_time": 1768867199999, "quote_volume": 2168298.08499, "trades": 17657, "taker_buy_base": 11901736.4, "taker_buy_quote": 1117134.81838 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.101, "high": 0.1191, "low": 0.0932, "close": 0.1052, "volume": 19075779.6, "close_time": 1768953599999, "quote_volume": 1981941.01664, "trades": 18647, "taker_buy_base": 9243363.1, "taker_buy_quote": 960896.95036 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1053, "high": 0.1085, "low": 0.0941, "close": 0.0972, "volume": 4268883.7, "close_time": 1769039999999, "quote_volume": 427594.17288, "trades": 3866, "taker_buy_base": 2033044.8, "taker_buy_quote": 204168.78942 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0971, "high": 0.1135, "low": 0.0953, "close": 0.1019, "volume": 3594233.1, "close_time": 1769126399999, "quote_volume": 370754.31106, "trades": 4510, "taker_buy_base": 1605195.6, "taker_buy_quote": 166315.17357 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1021, "high": 0.111, "low": 0.0968, "close": 0.1004, "volume": 3230216.0, "close_time": 1769212799999, "quote_volume": 333032.78793, "trades": 3665, "taker_buy_base": 1797622.5, "taker_buy_quote": 185601.05568 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1005, "high": 0.1033, "low": 0.0931, "close": 0.1008, "volume": 2086369.5, "close_time": 1769299199999, "quote_volume": 206654.64851, "trades": 2841, "taker_buy_base": 992310.4, "taker_buy_quote": 98428.45969 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.101, "high": 0.1049, "low": 0.0968, "close": 0.0995, "volume": 1086935.9, "close_time": 1769385599999, "quote_volume": 109231.70344, "trades": 1827, "taker_buy_base": 539108.2, "taker_buy_quote": 54252.0707 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0989, "high": 0.1429, "low": 0.0983, "close": 0.1285, "volume": 14686105.2, "close_time": 1769471999999, "quote_volume": 1886446.39719, "trades": 25679, "taker_buy_base": 7093239.3, "taker_buy_quote": 911233.73016 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1288, "high": 0.133, "low": 0.1126, "close": 0.1199, "volume": 4337908.8, "close_time": 1769558399999, "quote_volume": 528491.20823, "trades": 5927, "taker_buy_base": 2238695.5, "taker_buy_quote": 272048.17423 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1204, "high": 0.1292, "low": 0.0888, "close": 0.0902, "volume": 4701019.5, "close_time": 1769644799999, "quote_volume": 490590.92623, "trades": 6719, "taker_buy_base": 2119350.6, "taker_buy_quote": 222923.04825 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0903, "high": 0.091, "low": 0.0789, "close": 0.0814, "volume": 4908277.1, "close_time": 1769731199999, "quote_volume": 415035.16707, "trades": 5637, "taker_buy_base": 2006140.8, "taker_buy_quote": 169544.759 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0772, "close": 0.0805, "volume": 4398749.8, "close_time": 1769817599999, "quote_volume": 350861.1164, "trades": 3342, "taker_buy_base": 2120972.7, "taker_buy_quote": 168919.60798 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0809, "high": 0.0863, "low": 0.0762, "close": 0.0801, "volume": 7895350.1, "close_time": 1769903999999, "quote_volume": 642013.88731, "trades": 4568, "taker_buy_base": 3691218.4, "taker_buy_quote": 299463.57076 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0761, "close": 0.0793, "volume": 1350070.7, "close_time": 1769990399999, "quote_volume": 106433.91454, "trades": 1148, "taker_buy_base": 708516.5, "taker_buy_quote": 55939.50748 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0793, "high": 0.0884, "low": 0.0776, "close": 0.0849, "volume": 3473942.0, "close_time": 1770076799999, "quote_volume": 291509.14607, "trades": 1610, "taker_buy_base": 1722102.8, "taker_buy_quote": 144153.78052 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0775, "close": 0.0806, "volume": 3116104.7, "close_time": 1770163199999, "quote_volume": 250418.80124, "trades": 1767, "taker_buy_base": 1451819.1, "taker_buy_quote": 116964.11603 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0805, "high": 0.0848, "low": 0.0787, "close": 0.0804, "volume": 2395188.3, "close_time": 1770249599999, "quote_volume": 193843.28145, "trades": 2033, "taker_buy_base": 1148901.8, "taker_buy_quote": 93202.71541 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0803, "high": 0.0824, "low": 0.0767, "close": 0.0772, "volume": 2368996.1, "close_time": 1770335999999, "quote_volume": 187971.76587, "trades": 2298, "taker_buy_base": 1265527.2, "taker_buy_quote": 100545.76736 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0768, "high": 0.0796, "low": 0.0723, "close": 0.0774, "volume": 1733686.2, "close_time": 1770422399999, "quote_volume": 133088.47978, "trades": 1728, "taker_buy_base": 989429.9, "taker_buy_quote": 76006.44164 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0771, "high": 0.0897, "low": 0.0752, "close": 0.0861, "volume": 6208429.8, "close_time": 1770508799999, "quote_volume": 511160.82494, "trades": 5055, "taker_buy_base": 3053511.0, "taker_buy_quote": 251105.81713 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.086, "high": 0.0915, "low": 0.0645, "close": 0.0662, "volume": 12159876.1, "close_time": 1770595199999, "quote_volume": 891391.63085, "trades": 12192, "taker_buy_base": 5140370.2, "taker_buy_quote": 379910.55557 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.066, "high": 0.0694, "low": 0.0629, "close": 0.0651, "volume": 4881640.2, "close_time": 1770681599999, "quote_volume": 321958.89413, "trades": 3278, "taker_buy_base": 2560620.6, "taker_buy_quote": 169284.37226 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.065, "high": 0.0652, "low": 0.0601, "close": 0.0604, "volume": 3069107.9, "close_time": 1770767999999, "quote_volume": 188875.36146, "trades": 2140, "taker_buy_base": 1373424.9, "taker_buy_quote": 84756.34587 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0606, "high": 0.0773, "low": 0.0553, "close": 0.0639, "volume": 13914824.0, "close_time": 1770854399999, "quote_volume": 930776.69373, "trades": 8254, "taker_buy_base": 7081757.3, "taker_buy_quote": 471271.64398 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0639, "high": 0.0652, "low": 0.0605, "close": 0.0632, "volume": 2660307.1, "close_time": 1770940799999, "quote_volume": 167130.64721, "trades": 2069, "taker_buy_base": 1256528.3, "taker_buy_quote": 78882.66252 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.063, "high": 0.0632, "low": 0.0606, "close": 0.0617, "volume": 1323526.6, "close_time": 1771027199999, "quote_volume": 82423.11828, "trades": 1230, "taker_buy_base": 684598.9, "taker_buy_quote": 42651.60343 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0615, "high": 0.0637, "low": 0.0614, "close": 0.0629, "volume": 1056806.6, "close_time": 1771113599999, "quote_volume": 66233.96225, "trades": 1278, "taker_buy_base": 476252.4, "taker_buy_quote": 29893.96247 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0585, "close": 0.0613, "volume": 1530224.6, "close_time": 1771199999999, "quote_volume": 93838.39934, "trades": 1753, "taker_buy_base": 756669.9, "taker_buy_quote": 46482.7602 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0611, "high": 0.0632, "low": 0.0596, "close": 0.062, "volume": 2318785.0, "close_time": 1771286399999, "quote_volume": 141517.98009, "trades": 1380, "taker_buy_base": 1067606.0, "taker_buy_quote": 65164.82287 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0618, "high": 0.0647, "low": 0.0604, "close": 0.0624, "volume": 2391099.0, "close_time": 1771372799999, "quote_volume": 149668.89983, "trades": 1550, "taker_buy_base": 1078517.5, "taker_buy_quote": 67703.80997 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0624, "high": 0.0641, "low": 0.0599, "close": 0.0604, "volume": 1352925.2, "close_time": 1771459199999, "quote_volume": 83572.4349, "trades": 962, "taker_buy_base": 706612.5, "taker_buy_quote": 43495.93145 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0605, "high": 0.0622, "low": 0.0563, "close": 0.0621, "volume": 2474200.9, "close_time": 1771545599999, "quote_volume": 145007.80551, "trades": 1656, "taker_buy_base": 1236816.6, "taker_buy_quote": 72356.00178 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0622, "high": 0.0676, "low": 0.0618, "close": 0.0657, "volume": 7302256.4, "close_time": 1771631999999, "quote_volume": 473006.43026, "trades": 4547, "taker_buy_base": 4085962.0, "taker_buy_quote": 264823.76231 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0647, "close": 0.0655, "volume": 1674792.7, "close_time": 1771718399999, "quote_volume": 109237.52505, "trades": 1180, "taker_buy_base": 867775.0, "taker_buy_quote": 56611.50609 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0643, "close": 0.0649, "volume": 2093956.7, "close_time": 1771804799999, "quote_volume": 136483.75106, "trades": 1333, "taker_buy_base": 1074002.0, "taker_buy_quote": 70064.49676 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0648, "high": 0.0667, "low": 0.064, "close": 0.0656, "volume": 3168889.8, "close_time": 1771891199999, "quote_volume": 207407.26037, "trades": 1674, "taker_buy_base": 1746755.2, "taker_buy_quote": 114400.65756 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0658, "high": 0.0697, "low": 0.0636, "close": 0.0659, "volume": 4940186.1, "close_time": 1771977599999, "quote_volume": 330520.06437, "trades": 2756, "taker_buy_base": 2516551.0, "taker_buy_quote": 168389.56922 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.066, "high": 0.0684, "low": 0.0618, "close": 0.0632, "volume": 5349983.6, "close_time": 1772063999999, "quote_volume": 349730.01608, "trades": 3065, "taker_buy_base": 2712075.5, "taker_buy_quote": 177014.66361 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0634, "high": 0.0647, "low": 0.0622, "close": 0.0627, "volume": 2670835.1, "close_time": 1772150399999, "quote_volume": 168579.06493, "trades": 1830, "taker_buy_base": 1290179.4, "taker_buy_quote": 81421.36361 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0583, "close": 0.0606, "volume": 3673691.5, "close_time": 1772236799999, "quote_volume": 222294.08151, "trades": 1695, "taker_buy_base": 1627812.9, "taker_buy_quote": 98761.04784 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0578, "close": 0.0601, "volume": 2927621.3, "close_time": 1772323199999, "quote_volume": 174742.75643, "trades": 1375, "taker_buy_base": 1570990.1, "taker_buy_quote": 93928.32914 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0602, "high": 0.0609, "low": 0.0575, "close": 0.0581, "volume": 1278196.4, "close_time": 1772409599999, "quote_volume": 75710.62839, "trades": 859, "taker_buy_base": 620445.6, "taker_buy_quote": 36683.89859 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.058, "high": 0.0599, "low": 0.057, "close": 0.0576, "volume": 2148570.8, "close_time": 1772495999999, "quote_volume": 125202.4746, "trades": 1650, "taker_buy_base": 1002424.3, "taker_buy_quote": 58358.22991 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0576, "high": 0.0614, "low": 0.0576, "close": 0.0598, "volume": 2464065.7, "close_time": 1772582399999, "quote_volume": 146227.15569, "trades": 1666, "taker_buy_base": 1243465.7, "taker_buy_quote": 73717.11323 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.06, "high": 0.0666, "low": 0.0586, "close": 0.0648, "volume": 2743181.9, "close_time": 1772668799999, "quote_volume": 168962.30864, "trades": 1320, "taker_buy_base": 1429433.5, "taker_buy_quote": 88066.43088 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0649, "high": 0.0691, "low": 0.0625, "close": 0.0649, "volume": 6848414.7, "close_time": 1772755199999, "quote_volume": 450966.48172, "trades": 3517, "taker_buy_base": 3650635.8, "taker_buy_quote": 240690.58604 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0649, "high": 0.0757, "low": 0.0621, "close": 0.0728, "volume": 9395729.5, "close_time": 1772841599999, "quote_volume": 668436.01434, "trades": 5720, "taker_buy_base": 4828993.7, "taker_buy_quote": 342819.21119 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0729, "high": 0.0975, "low": 0.0729, "close": 0.0845, "volume": 15918265.1, "close_time": 1772927999999, "quote_volume": 1422288.50925, "trades": 10822, "taker_buy_base": 7995479.3, "taker_buy_quote": 712913.22574 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0846, "high": 0.113, "low": 0.0788, "close": 0.1023, "volume": 13488711.3, "close_time": 1773014399999, "quote_volume": 1292700.23584, "trades": 12023, "taker_buy_base": 7148126.9, "taker_buy_quote": 688245.78306 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1022, "high": 0.1249, "low": 0.0976, "close": 0.12, "volume": 11568893.1, "close_time": 1773100799999, "quote_volume": 1321380.23148, "trades": 10823, "taker_buy_base": 5808275.2, "taker_buy_quote": 663040.2472 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1199, "high": 0.1389, "low": 0.1143, "close": 0.1183, "volume": 14672829.0, "close_time": 1773187199999, "quote_volume": 1879101.46933, "trades": 11059, "taker_buy_base": 7459163.5, "taker_buy_quote": 954048.59546 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1187, "high": 0.1287, "low": 0.1, "close": 0.1145, "volume": 18881540.4, "close_time": 1773273599999, "quote_volume": 2111203.95399, "trades": 12395, "taker_buy_base": 9142892.4, "taker_buy_quote": 1026639.6323 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1145, "high": 0.1173, "low": 0.0946, "close": 0.0951, "volume": 5111442.8, "close_time": 1773359999999, "quote_volume": 534042.56421, "trades": 3792, "taker_buy_base": 2251825.2, "taker_buy_quote": 235478.12526 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0954, "high": 0.0983, "low": 0.0816, "close": 0.0829, "volume": 8700108.1, "close_time": 1773446399999, "quote_volume": 756441.49721, "trades": 5208, "taker_buy_base": 3650298.3, "taker_buy_quote": 317207.75702 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0676, "close": 0.069, "volume": 10033822.6, "close_time": 1773532799999, "quote_volume": 752208.64685, "trades": 5834, "taker_buy_base": 4383473.5, "taker_buy_quote": 328282.80064 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.069, "high": 0.0718, "low": 0.0648, "close": 0.0658, "volume": 11678095.2, "close_time": 1773619199999, "quote_volume": 788845.51862, "trades": 5182, "taker_buy_base": 5319382.3, "taker_buy_quote": 359083.99707 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0657, "high": 0.0682, "low": 0.0637, "close": 0.067, "volume": 7773335.1, "close_time": 1773705599999, "quote_volume": 508842.11343, "trades": 3213, "taker_buy_base": 3271961.1, "taker_buy_quote": 214380.48941 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0668, "high": 0.0685, "low": 0.0625, "close": 0.0627, "volume": 4964275.1, "close_time": 1773791999999, "quote_volume": 326006.55665, "trades": 2658, "taker_buy_base": 2463818.9, "taker_buy_quote": 162138.58184 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.063, "high": 0.0646, "low": 0.0585, "close": 0.0604, "volume": 3734002.2, "close_time": 1773878399999, "quote_volume": 229796.7542, "trades": 2010, "taker_buy_base": 1603496.8, "taker_buy_quote": 98605.6963 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0604, "high": 0.0654, "low": 0.0594, "close": 0.0607, "volume": 7471579.9, "close_time": 1773964799999, "quote_volume": 467283.38423, "trades": 3456, "taker_buy_base": 3505498.8, "taker_buy_quote": 219468.61928 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0607, "high": 0.0627, "low": 0.0598, "close": 0.0607, "volume": 3591663.8, "close_time": 1774051199999, "quote_volume": 219147.89723, "trades": 2060, "taker_buy_base": 1901868.1, "taker_buy_quote": 116279.34411 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0607, "high": 0.0615, "low": 0.0597, "close": 0.0599, "volume": 2909772.5, "close_time": 1774137599999, "quote_volume": 176095.11884, "trades": 1580, "taker_buy_base": 1248876.3, "taker_buy_quote": 75598.3208 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0508, "close": 0.0546, "volume": 18936138.3, "close_time": 1774223999999, "quote_volume": 1043957.46914, "trades": 7232, "taker_buy_base": 8793597.6, "taker_buy_quote": 484332.98315 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0545, "high": 0.0573, "low": 0.0506, "close": 0.0512, "volume": 7185609.6, "close_time": 1774310399999, "quote_volume": 388981.38052, "trades": 2967, "taker_buy_base": 3451067.8, "taker_buy_quote": 187385.69457 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.051, "high": 0.0515, "low": 0.046, "close": 0.0466, "volume": 10180167.0, "close_time": 1774396799999, "quote_volume": 500636.87832, "trades": 2887, "taker_buy_base": 5036686.4, "taker_buy_quote": 247962.89888 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0467, "high": 0.0479, "low": 0.0426, "close": 0.0437, "volume": 10834325.2, "close_time": 1774483199999, "quote_volume": 493751.07511, "trades": 2608, "taker_buy_base": 5174056.2, "taker_buy_quote": 236132.8165 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0436, "high": 0.0447, "low": 0.0393, "close": 0.0402, "volume": 10514143.6, "close_time": 1774569599999, "quote_volume": 431749.32805, "trades": 3544, "taker_buy_base": 5687845.1, "taker_buy_quote": 232856.82632 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0404, "high": 0.0467, "low": 0.0398, "close": 0.0406, "volume": 15432963.2, "close_time": 1774655999999, "quote_volume": 664246.05185, "trades": 3892, "taker_buy_base": 7237878.0, "taker_buy_quote": 312004.07877 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0407, "high": 0.042, "low": 0.0379, "close": 0.0381, "volume": 5884637.5, "close_time": 1774742399999, "quote_volume": 237450.55241, "trades": 1172, "taker_buy_base": 3135179.0, "taker_buy_quote": 126787.37483 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0368, "close": 0.0385, "volume": 14298039.9, "close_time": 1774828799999, "quote_volume": 541760.49069, "trades": 2171, "taker_buy_base": 6634139.6, "taker_buy_quote": 250787.14919 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0383, "high": 0.0417, "low": 0.0382, "close": 0.0412, "volume": 8541951.7, "close_time": 1774915199999, "quote_volume": 342503.2766, "trades": 1776, "taker_buy_base": 4544001.5, "taker_buy_quote": 182565.68462 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0412, "high": 0.0433, "low": 0.0403, "close": 0.0404, "volume": 7448181.0, "close_time": 1775001599999, "quote_volume": 312717.99128, "trades": 1460, "taker_buy_base": 3465885.2, "taker_buy_quote": 145708.49087 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0387, "close": 0.039, "volume": 6432504.0, "close_time": 1775087999999, "quote_volume": 255362.1872, "trades": 1194, "taker_buy_base": 2592272.1, "taker_buy_quote": 103075.73744 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0391, "high": 0.052, "low": 0.0382, "close": 0.0426, "volume": 29222612.8, "close_time": 1775174399999, "quote_volume": 1302048.00581, "trades": 7966, "taker_buy_base": 14073743.7, "taker_buy_quote": 626825.79293 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0386, "close": 0.0387, "volume": 8715529.6, "close_time": 1775260799999, "quote_volume": 356422.43531, "trades": 3166, "taker_buy_base": 3966942.5, "taker_buy_quote": 162386.31481 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0385, "high": 0.0404, "low": 0.0385, "close": 0.0398, "volume": 7971937.8, "close_time": 1775347199999, "quote_volume": 314394.91796, "trades": 1976, "taker_buy_base": 2974106.5, "taker_buy_quote": 117131.70213 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0398, "high": 0.0412, "low": 0.0358, "close": 0.0363, "volume": 6975752.8, "close_time": 1775433599999, "quote_volume": 269930.29395, "trades": 2740, "taker_buy_base": 2647600.5, "taker_buy_quote": 102489.44234 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0365, "high": 0.0388, "low": 0.0362, "close": 0.0383, "volume": 4282108.5, "close_time": 1775519999999, "quote_volume": 159109.70727, "trades": 1954, "taker_buy_base": 1978704.8, "taker_buy_quote": 73646.46347 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0383, "high": 0.0397, "low": 0.0368, "close": 0.0386, "volume": 12107311.5, "close_time": 1775606399999, "quote_volume": 462302.02189, "trades": 4057, "taker_buy_base": 4986529.0, "taker_buy_quote": 190717.46005 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0385, "high": 0.0431, "low": 0.0381, "close": 0.0406, "volume": 18412762.7, "close_time": 1775692799999, "quote_volume": 745238.61269, "trades": 5132, "taker_buy_base": 7298604.7, "taker_buy_quote": 296502.63392 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0406, "high": 0.0431, "low": 0.0396, "close": 0.0401, "volume": 10481516.7, "close_time": 1775779199999, "quote_volume": 427534.07412, "trades": 2809, "taker_buy_base": 5395842.0, "taker_buy_quote": 220346.50899 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0402, "high": 0.0416, "low": 0.0387, "close": 0.0388, "volume": 11138396.4, "close_time": 1775865599999, "quote_volume": 448086.64305, "trades": 2360, "taker_buy_base": 4980011.5, "taker_buy_quote": 200430.22386 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.039, "high": 0.0393, "low": 0.0372, "close": 0.038, "volume": 2359245.3, "close_time": 1775951999999, "quote_volume": 90299.29722, "trades": 824, "taker_buy_base": 901073.3, "taker_buy_quote": 34436.67166 } ] } }, "last_update": "2026-04-11T16:35:03.698733" }